| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.29 | 7.73 | 0.47 | 6.47% | 7.25 | 7.85 | 442948 | 33936.08 | 4.47% |
| 2025-10-24 | 7.44 | 7.26 | -0.18 | -2.42% | 7.21 | 7.44 | 226517 | 16532.39 | 2.29% |
| 2025-10-23 | 7.58 | 7.44 | -0.17 | -2.23% | 7.34 | 7.60 | 193976 | 14432.35 | 1.96% |
| 2025-10-22 | 7.64 | 7.61 | -0.05 | -0.65% | 7.56 | 7.72 | 172306 | 13116.75 | 1.74% |
| 2025-10-21 | 7.40 | 7.66 | 0.26 | 3.51% | 7.31 | 7.68 | 288501 | 21762.50 | 2.91% |
| 2025-10-20 | 7.42 | 7.40 | 0.05 | 0.68% | 7.32 | 7.56 | 231794 | 17263.29 | 2.34% |
| 2025-10-17 | 7.58 | 7.35 | -0.28 | -3.67% | 7.30 | 7.84 | 344004 | 25844.07 | 3.47% |
| 2025-10-16 | 7.68 | 7.63 | -0.09 | -1.17% | 7.59 | 8.26 | 501900 | 39507.62 | 5.07% |
| 2025-10-15 | 7.84 | 7.72 | -0.16 | -2.03% | 7.67 | 7.89 | 564092 | 43699.02 | 5.70% |
| 2025-10-14 | 7.30 | 7.88 | 0.56 | 7.65% | 7.29 | 8.05 | 918227 | 72730.82 | 9.28% |
| 2025-10-13 | 7.02 | 7.32 | 0.09 | 1.24% | 6.87 | 7.38 | 220722 | 15794.08 | 2.23% |
| 2025-10-10 | 7.51 | 7.23 | -0.19 | -2.56% | 7.19 | 7.52 | 249121 | 18291.70 | 2.52% |
| 2025-10-09 | 7.02 | 7.42 | 0.46 | 6.61% | 6.99 | 7.55 | 388032 | 28276.04 | 3.92% |
| 2025-09-30 | 6.73 | 6.96 | 0.09 | 1.31% | 6.73 | 7.03 | 260701 | 18056.59 | 2.63% |
| 2025-09-29 | 7.26 | 6.87 | -0.46 | -6.28% | 6.85 | 7.31 | 495908 | 34565.06 | 5.01% |
| 2025-09-26 | 7.96 | 7.33 | -0.55 | -6.98% | 7.29 | 7.97 | 414853 | 31127.58 | 4.19% |
| 2025-09-25 | 7.60 | 7.88 | 0.19 | 2.47% | 7.52 | 8.14 | 402152 | 31692.42 | 4.06% |
| 2025-09-24 | 7.63 | 7.69 | -0.15 | -1.91% | 7.59 | 7.84 | 364486 | 27940.06 | 3.68% |
| 2025-09-23 | 7.49 | 7.84 | 0.51 | 6.96% | 7.11 | 8.05 | 642626 | 48531.51 | 6.49% |
| 2025-09-22 | 7.28 | 7.33 | 0.05 | 0.69% | 7.26 | 7.40 | 170545 | 12452.94 | 1.72% |
| 2025-09-19 | 7.18 | 7.28 | 0.07 | 0.97% | 7.14 | 7.40 | 232308 | 16896.77 | 2.35% |
| 2025-09-18 | 7.48 | 7.21 | -0.28 | -3.74% | 7.09 | 7.49 | 388371 | 28403.20 | 3.92% |
| 2025-09-17 | 7.58 | 7.49 | -0.15 | -1.96% | 7.46 | 7.58 | 216448 | 16230.99 | 2.19% |
| 2025-09-16 | 7.53 | 7.64 | 0.08 | 1.06% | 7.44 | 7.65 | 264259 | 19949.91 | 2.67% |
| 2025-09-15 | 7.96 | 7.56 | -0.26 | -3.32% | 7.53 | 8.07 | 397279 | 30583.89 | 4.01% |
| 2025-09-12 | 7.83 | 7.82 | -0.04 | -0.51% | 7.71 | 7.90 | 272130 | 21277.14 | 2.75% |
| 2025-09-11 | 7.76 | 7.86 | 0.14 | 1.81% | 7.67 | 7.88 | 264605 | 20613.54 | 2.67% |
| 2025-09-10 | 7.93 | 7.72 | -0.20 | -2.53% | 7.68 | 7.99 | 359080 | 27856.49 | 3.63% |
| 2025-09-09 | 8.45 | 7.92 | -0.56 | -6.60% | 7.90 | 8.45 | 516531 | 41665.48 | 5.22% |
| 2025-09-08 | 8.30 | 8.48 | 0.22 | 2.66% | 8.17 | 8.54 | 432386 | 36153.78 | 4.37% |
| 2025-09-05 | 8.13 | 8.26 | 0.26 | 3.25% | 8.00 | 8.32 | 345310 | 28192.68 | 3.49% |
| 2025-09-04 | 8.22 | 8.00 | -0.18 | -2.20% | 7.89 | 8.34 | 585555 | 47655.28 | 5.91% |
| 2025-09-03 | 8.60 | 8.18 | -0.47 | -5.43% | 8.16 | 8.77 | 635552 | 53394.29 | 6.42% |
| 2025-09-02 | 8.73 | 8.65 | -0.01 | -0.12% | 8.50 | 9.05 | 763527 | 66506.84 | 7.71% |
| 2025-09-01 | 8.41 | 8.66 | 0.26 | 3.10% | 8.29 | 8.88 | 802523 | 69283.27 | 8.11% |
| 2025-08-29 | 7.89 | 8.40 | 0.45 | 5.66% | 7.80 | 8.60 | 876155 | 72671.02 | 8.85% |
| 2025-08-28 | 7.75 | 7.95 | 0.19 | 2.45% | 7.64 | 8.16 | 797345 | 62891.92 | 8.05% |
| 2025-08-27 | 8.04 | 7.76 | -0.36 | -4.43% | 7.75 | 8.54 | 1124857 | 91129.30 | 11.36% |
| 2025-08-26 | 7.30 | 8.12 | 0.74 | 10.03% | 7.30 | 8.12 | 718675 | 55915.45 | 7.26% |
| 2025-08-25 | 7.23 | 7.38 | 0.18 | 2.50% | 7.17 | 7.45 | 701313 | 51222.25 | 7.08% |
| 2025-08-22 | 7.35 | 7.20 | -0.15 | -2.04% | 7.00 | 7.40 | 1124696 | 81024.20 | 11.36% |
| 2025-08-21 | 6.65 | 7.35 | 0.67 | 10.03% | 6.65 | 7.35 | 737922 | 53263.31 | 7.45% |
| 2025-08-20 | 6.26 | 6.68 | 0.40 | 6.37% | 6.21 | 6.81 | 970294 | 63830.73 | 9.80% |
| 2025-08-19 | 6.16 | 6.28 | 0.13 | 2.11% | 6.11 | 6.46 | 527370 | 33234.67 | 5.33% |
| 2025-08-18 | 6.14 | 6.15 | 0.01 | 0.16% | 6.10 | 6.18 | 349448 | 21448.86 | 3.53% |
| 2025-08-15 | 6.14 | 6.14 | 0.00 | 0.00% | 6.09 | 6.17 | 343507 | 21029.50 | 3.47% |
| 2025-08-14 | 6.35 | 6.14 | -0.22 | -3.46% | 6.14 | 6.37 | 342096 | 21261.40 | 3.46% |
| 2025-08-13 | 6.46 | 6.36 | -0.13 | -2.00% | 6.35 | 6.56 | 353249 | 22737.98 | 3.57% |
| 2025-08-12 | 6.54 | 6.49 | 0.04 | 0.62% | 6.25 | 6.55 | 409453 | 26259.92 | 4.14% |
| 2025-08-11 | 6.18 | 6.45 | 0.31 | 5.05% | 6.17 | 6.63 | 733323 | 47401.25 | 7.41% |
| 2025-08-08 | 6.25 | 6.14 | -0.09 | -1.44% | 6.10 | 6.27 | 224543 | 13793.87 | 2.27% |
| 2025-08-07 | 6.14 | 6.23 | 0.07 | 1.14% | 6.08 | 6.35 | 321659 | 19903.36 | 3.25% |
| 2025-08-06 | 6.15 | 6.16 | 0.02 | 0.33% | 6.09 | 6.25 | 240591 | 14851.69 | 2.43% |
| 2025-08-05 | 6.15 | 6.14 | 0.00 | 0.00% | 6.10 | 6.17 | 92979 | 5689.40 | 0.94% |
| 2025-08-04 | 6.10 | 6.14 | 0.02 | 0.33% | 6.04 | 6.14 | 119658 | 7284.18 | 1.21% |
| 2025-08-01 | 6.11 | 6.12 | 0.01 | 0.16% | 6.08 | 6.15 | 98447 | 6006.26 | 0.99% |
| 2025-07-31 | 6.18 | 6.11 | -0.09 | -1.45% | 6.09 | 6.18 | 161949 | 9899.27 | 1.64% |
| 2025-07-30 | 6.18 | 6.20 | 0.05 | 0.81% | 6.15 | 6.28 | 196517 | 12160.81 | 1.99% |
| 2025-07-29 | 6.20 | 6.15 | -0.07 | -1.13% | 6.12 | 6.20 | 191542 | 11773.79 | 1.93% |
| 2025-07-28 | 6.44 | 6.22 | -0.36 | -5.47% | 6.13 | 6.45 | 576336 | 36054.58 | 5.82% |
| 2025-07-25 | 6.07 | 6.58 | 0.46 | 7.52% | 6.07 | 6.72 | 856250 | 54993.39 | 8.65% |
| 2025-07-24 | 6.10 | 6.12 | 0.01 | 0.16% | 6.04 | 6.16 | 214122 | 13061.06 | 2.16% |
| 2025-07-23 | 6.37 | 6.11 | -0.19 | -3.02% | 6.10 | 6.37 | 344823 | 21246.66 | 3.48% |
| 2025-07-22 | 6.06 | 6.30 | 0.24 | 3.96% | 5.96 | 6.30 | 546859 | 33700.89 | 5.52% |
| 2025-07-21 | 6.08 | 6.06 | -0.06 | -0.98% | 6.03 | 6.14 | 228071 | 13851.42 | 2.30% |
| 2025-07-18 | 6.19 | 6.12 | -0.03 | -0.49% | 6.09 | 6.23 | 153447 | 9421.33 | 1.55% |
| 2025-07-17 | 6.13 | 6.15 | 0.00 | 0.00% | 6.08 | 6.17 | 146715 | 8998.47 | 1.48% |
| 2025-07-16 | 6.11 | 6.15 | 0.02 | 0.33% | 6.07 | 6.23 | 159050 | 9790.82 | 1.61% |
| 2025-07-15 | 6.29 | 6.13 | -0.22 | -3.46% | 6.07 | 6.30 | 340014 | 20890.47 | 3.43% |
| 2025-07-14 | 6.39 | 6.35 | -0.08 | -1.24% | 6.33 | 6.54 | 293192 | 18749.36 | 2.96% |
| 2025-07-11 | 6.33 | 6.43 | 0.13 | 2.06% | 6.31 | 6.60 | 420878 | 27135.60 | 4.25% |
| 2025-07-10 | 6.35 | 6.30 | -0.03 | -0.47% | 6.26 | 6.47 | 230833 | 14660.21 | 2.33% |
| 2025-07-09 | 6.44 | 6.33 | -0.11 | -1.71% | 6.30 | 6.57 | 232024 | 14843.73 | 2.34% |
| 2025-07-08 | 6.24 | 6.44 | 0.18 | 2.88% | 6.20 | 6.44 | 291087 | 18433.04 | 2.94% |
| 2025-07-07 | 6.30 | 6.26 | -0.07 | -1.11% | 6.16 | 6.32 | 218268 | 13590.61 | 2.20% |
| 2025-07-04 | 6.46 | 6.33 | -0.20 | -3.06% | 6.30 | 6.56 | 341790 | 21936.92 | 3.45% |
| 2025-07-03 | 6.47 | 6.53 | -0.06 | -0.91% | 6.44 | 6.70 | 380149 | 24961.45 | 3.84% |
| 2025-07-02 | 6.12 | 6.59 | 0.43 | 6.98% | 6.10 | 6.73 | 626146 | 40202.60 | 6.32% |
| 2025-07-01 | 6.20 | 6.16 | -0.11 | -1.75% | 6.15 | 6.39 | 356041 | 22232.24 | 3.60% |
| 2025-06-30 | 6.02 | 6.27 | 0.10 | 1.62% | 5.61 | 6.45 | 610278 | 36266.34 | 6.16% |
安源煤业(600397)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
