| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 5.10 | 5.64 | 0.51 | 9.94% | 5.10 | 5.64 | 693419 | 37668.06 | 7.00% |
| 2025-05-15 | 5.18 | 5.13 | -0.05 | -0.97% | 5.12 | 5.28 | 269817 | 13991.25 | 2.73% |
| 2025-05-14 | 5.12 | 5.18 | 0.07 | 1.37% | 5.03 | 5.22 | 249701 | 12871.23 | 2.52% |
| 2025-05-13 | 5.16 | 5.11 | -0.01 | -0.20% | 5.08 | 5.26 | 261614 | 13516.98 | 2.64% |
| 2025-05-12 | 5.17 | 5.12 | -0.01 | -0.19% | 5.07 | 5.20 | 211816 | 10831.64 | 2.14% |
| 2025-05-09 | 5.16 | 5.13 | 0.00 | 0.00% | 5.10 | 5.21 | 183035 | 9401.93 | 1.85% |
| 2025-05-08 | 5.10 | 5.13 | -0.01 | -0.19% | 5.09 | 5.26 | 281984 | 14582.39 | 2.85% |
| 2025-05-07 | 5.05 | 5.14 | 0.11 | 2.19% | 4.96 | 5.15 | 306664 | 15514.10 | 3.10% |
| 2025-05-06 | 4.92 | 5.03 | 0.15 | 3.07% | 4.90 | 5.05 | 268294 | 13382.95 | 2.71% |
| 2025-04-30 | 4.77 | 4.88 | 0.13 | 2.74% | 4.76 | 4.94 | 215125 | 10467.30 | 2.17% |
| 2025-04-29 | 4.68 | 4.75 | 0.04 | 0.85% | 4.64 | 4.79 | 158341 | 7492.41 | 1.60% |
| 2025-04-28 | 4.82 | 4.71 | -0.15 | -3.09% | 4.70 | 4.83 | 217389 | 10296.62 | 2.20% |
| 2025-04-25 | 4.82 | 4.86 | 0.01 | 0.21% | 4.82 | 4.92 | 166661 | 8107.89 | 1.68% |
| 2025-04-24 | 4.94 | 4.85 | -0.08 | -1.62% | 4.83 | 4.96 | 200248 | 9773.41 | 2.02% |
| 2025-04-23 | 5.05 | 4.93 | -0.11 | -2.18% | 4.91 | 5.06 | 290454 | 14449.09 | 2.93% |
| 2025-04-22 | 5.35 | 5.04 | -0.01 | -0.20% | 5.03 | 5.45 | 586444 | 30424.52 | 5.92% |
| 2025-04-21 | 4.99 | 5.05 | 0.29 | 6.09% | 4.97 | 5.24 | 616522 | 31550.07 | 6.23% |
| 2025-04-18 | 4.77 | 4.76 | -0.03 | -0.63% | 4.66 | 4.82 | 219076 | 10372.71 | 2.21% |
| 2025-04-17 | 4.83 | 4.79 | -0.07 | -1.44% | 4.76 | 4.89 | 229791 | 11087.44 | 2.32% |
| 2025-04-16 | 5.06 | 4.86 | -0.18 | -3.57% | 4.81 | 5.09 | 297462 | 14620.98 | 3.00% |
| 2025-04-15 | 5.11 | 5.04 | -0.06 | -1.18% | 4.95 | 5.18 | 540734 | 27237.38 | 5.46% |
| 2025-04-14 | 4.65 | 5.10 | 0.46 | 9.91% | 4.65 | 5.10 | 410149 | 20458.20 | 4.14% |
| 2025-04-11 | 4.73 | 4.64 | -0.12 | -2.52% | 4.60 | 4.83 | 429981 | 20231.85 | 4.34% |
| 2025-04-10 | 4.74 | 4.76 | -0.04 | -0.83% | 4.60 | 4.92 | 623687 | 29924.69 | 6.30% |
| 2025-04-09 | 4.50 | 4.80 | 0.02 | 0.42% | 4.31 | 5.20 | 818126 | 38021.88 | 8.26% |
| 2025-04-08 | 4.78 | 4.78 | -0.53 | -9.98% | 4.78 | 4.78 | 87430 | 4179.15 | 0.88% |
| 2025-04-07 | 5.31 | 5.31 | -0.59 | -10.00% | 5.31 | 5.31 | 57808 | 3069.60 | 0.58% |
| 2025-04-03 | 6.50 | 5.90 | -0.66 | -10.06% | 5.90 | 6.50 | 905745 | 55135.72 | 9.15% |
| 2025-04-02 | 6.34 | 6.56 | 0.23 | 3.63% | 6.30 | 6.77 | 440539 | 28886.93 | 4.45% |
| 2025-04-01 | 6.30 | 6.33 | -0.03 | -0.47% | 6.19 | 6.46 | 334043 | 21048.70 | 3.37% |
| 2025-03-31 | 6.60 | 6.36 | -0.37 | -5.50% | 6.08 | 6.64 | 428680 | 27359.22 | 4.33% |
| 2025-03-28 | 6.88 | 6.73 | -0.23 | -3.30% | 6.71 | 6.98 | 369676 | 25162.67 | 3.73% |
| 2025-03-27 | 6.58 | 6.96 | 0.39 | 5.94% | 6.54 | 7.10 | 535450 | 36532.45 | 5.41% |
| 2025-03-26 | 6.89 | 6.57 | -0.38 | -5.47% | 6.44 | 6.96 | 518487 | 34640.77 | 5.24% |
| 2025-03-25 | 6.86 | 6.95 | -0.04 | -0.57% | 6.68 | 7.16 | 585907 | 40509.52 | 5.92% |
| 2025-03-24 | 6.48 | 6.99 | 0.42 | 6.39% | 6.45 | 7.12 | 832304 | 57126.86 | 8.41% |
| 2025-03-21 | 6.16 | 6.57 | 0.37 | 5.97% | 6.10 | 6.80 | 610003 | 39322.41 | 6.16% |
| 2025-03-20 | 6.14 | 6.20 | 0.02 | 0.32% | 6.12 | 6.40 | 580182 | 36240.20 | 5.86% |
| 2025-03-19 | 5.75 | 6.18 | 0.34 | 5.82% | 5.75 | 6.23 | 595640 | 36110.55 | 6.02% |
| 2025-03-18 | 5.67 | 5.84 | 0.17 | 3.00% | 5.56 | 5.89 | 401708 | 22861.07 | 4.06% |
| 2025-03-17 | 5.70 | 5.67 | -0.14 | -2.41% | 5.65 | 5.87 | 432471 | 24882.36 | 4.37% |
| 2025-03-14 | 5.66 | 5.81 | 0.14 | 2.47% | 5.63 | 6.07 | 653199 | 38460.96 | 6.60% |
| 2025-03-13 | 5.58 | 5.67 | 0.07 | 1.25% | 5.42 | 5.75 | 541557 | 30417.61 | 5.47% |
| 2025-03-12 | 5.54 | 5.60 | 0.06 | 1.08% | 5.51 | 5.65 | 298064 | 16632.09 | 3.01% |
| 2025-03-11 | 5.48 | 5.54 | 0.06 | 1.09% | 5.40 | 5.55 | 371801 | 20360.12 | 3.76% |
| 2025-03-10 | 5.88 | 5.48 | -0.21 | -3.69% | 5.45 | 5.91 | 790878 | 44899.98 | 7.99% |
| 2025-03-07 | 5.15 | 5.69 | 0.52 | 10.06% | 5.15 | 5.69 | 465871 | 25854.58 | 4.71% |
| 2025-03-06 | 5.14 | 5.17 | 0.01 | 0.19% | 5.13 | 5.28 | 239830 | 12475.35 | 2.42% |
| 2025-03-05 | 5.12 | 5.16 | 0.00 | 0.00% | 5.07 | 5.17 | 157094 | 8037.08 | 1.59% |
| 2025-03-04 | 5.18 | 5.16 | -0.08 | -1.53% | 5.09 | 5.25 | 226183 | 11681.63 | 2.28% |
| 2025-03-03 | 5.01 | 5.24 | 0.18 | 3.56% | 4.91 | 5.35 | 376134 | 19363.15 | 3.80% |
| 2025-02-28 | 5.14 | 5.06 | -0.09 | -1.75% | 5.05 | 5.21 | 225881 | 11546.46 | 2.28% |
| 2025-02-27 | 5.09 | 5.15 | 0.04 | 0.78% | 5.06 | 5.20 | 259850 | 13316.68 | 2.62% |
| 2025-02-26 | 5.11 | 5.11 | 0.01 | 0.20% | 5.06 | 5.20 | 257439 | 13135.67 | 2.60% |
| 2025-02-25 | 5.15 | 5.10 | -0.03 | -0.58% | 5.09 | 5.25 | 313837 | 16177.49 | 3.17% |
| 2025-02-24 | 5.33 | 5.13 | -0.34 | -6.22% | 5.06 | 5.33 | 591883 | 30520.25 | 5.98% |
| 2025-02-21 | 5.32 | 5.47 | 0.15 | 2.82% | 5.29 | 5.66 | 621597 | 34106.21 | 6.28% |
| 2025-02-20 | 5.30 | 5.32 | 0.00 | 0.00% | 5.16 | 5.35 | 456939 | 24010.62 | 4.62% |
| 2025-02-19 | 5.24 | 5.32 | -0.01 | -0.19% | 5.16 | 5.50 | 643166 | 34316.54 | 6.50% |
| 2025-02-18 | 5.17 | 5.33 | 0.15 | 2.90% | 5.06 | 5.47 | 691354 | 36219.60 | 6.98% |
| 2025-02-17 | 5.20 | 5.18 | 0.04 | 0.78% | 5.03 | 5.55 | 942832 | 49313.37 | 9.52% |
| 2025-02-14 | 4.65 | 5.14 | 0.47 | 10.06% | 4.65 | 5.14 | 411484 | 20414.40 | 4.16% |
| 2025-02-13 | 4.80 | 4.67 | -0.15 | -3.11% | 4.61 | 4.84 | 439832 | 20612.46 | 4.44% |
| 2025-02-12 | 4.60 | 4.82 | 0.18 | 3.88% | 4.58 | 4.85 | 478788 | 22690.69 | 4.84% |
| 2025-02-11 | 4.60 | 4.64 | 0.03 | 0.65% | 4.56 | 4.74 | 464525 | 21541.55 | 4.69% |
| 2025-02-10 | 4.47 | 4.61 | 0.09 | 1.99% | 4.46 | 4.67 | 729025 | 33245.10 | 7.36% |
| 2025-02-07 | 4.23 | 4.52 | 0.28 | 6.60% | 4.21 | 4.66 | 925680 | 41758.88 | 9.35% |
| 2025-02-06 | 4.21 | 4.24 | -0.01 | -0.24% | 4.17 | 4.31 | 297958 | 12544.74 | 3.01% |
| 2025-02-05 | 4.23 | 4.25 | 0.03 | 0.71% | 4.16 | 4.35 | 285844 | 12180.65 | 2.89% |
| 2025-01-27 | 4.31 | 4.22 | -0.06 | -1.40% | 4.10 | 4.41 | 352461 | 14954.05 | 3.56% |
| 2025-01-24 | 4.25 | 4.28 | 0.06 | 1.42% | 4.08 | 4.35 | 482829 | 20307.94 | 4.88% |
| 2025-01-23 | 4.37 | 4.22 | -0.13 | -2.99% | 4.21 | 4.38 | 457580 | 19667.10 | 4.62% |
| 2025-01-22 | 4.46 | 4.35 | -0.11 | -2.47% | 4.31 | 4.48 | 388396 | 16926.35 | 3.92% |
| 2025-01-21 | 4.58 | 4.46 | -0.10 | -2.19% | 4.29 | 4.60 | 683492 | 30342.08 | 6.90% |
| 2025-01-20 | 4.60 | 4.56 | -0.16 | -3.39% | 4.53 | 4.76 | 655805 | 30181.74 | 6.62% |
| 2025-01-17 | 4.86 | 4.72 | -0.11 | -2.28% | 4.65 | 5.07 | 1194220 | 57239.91 | 12.06% |
| 2025-01-16 | 4.41 | 4.83 | 0.44 | 10.02% | 4.40 | 4.83 | 1074354 | 50389.43 | 10.85% |
| 2025-01-15 | 4.14 | 4.39 | 0.21 | 5.02% | 4.01 | 4.60 | 1136470 | 48922.98 | 11.48% |
| 2025-01-14 | 4.08 | 4.18 | 0.08 | 1.95% | 4.03 | 4.20 | 834310 | 34400.13 | 8.43% |
| 2025-01-13 | 4.02 | 4.10 | -0.02 | -0.49% | 3.85 | 4.35 | 1077444 | 43676.02 | 10.88% |
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。
