| 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 | 10.93 | 10.94 | -0.12 | -1.08% | 10.77 | 11.20 | 438002 | 48011.81 | 2.21% |
| 2025-10-24 | 10.80 | 11.06 | 0.14 | 1.28% | 10.71 | 11.09 | 618836 | 67125.77 | 3.12% |
| 2025-10-23 | 10.84 | 10.92 | 0.04 | 0.37% | 10.83 | 11.30 | 618368 | 68644.53 | 3.12% |
| 2025-10-22 | 11.10 | 10.88 | -0.43 | -3.80% | 10.83 | 11.20 | 461315 | 50460.12 | 2.33% |
| 2025-10-21 | 11.35 | 11.31 | -0.24 | -2.08% | 11.09 | 11.35 | 609070 | 68257.60 | 3.07% |
| 2025-10-20 | 11.11 | 11.55 | 0.59 | 5.38% | 10.88 | 11.60 | 835064 | 93844.69 | 4.21% |
| 2025-10-17 | 11.20 | 10.96 | -0.37 | -3.27% | 10.89 | 11.65 | 860447 | 96806.73 | 4.34% |
| 2025-10-16 | 10.71 | 11.33 | 0.54 | 5.00% | 10.71 | 11.53 | 889151 | 98463.98 | 4.49% |
| 2025-10-15 | 10.66 | 10.79 | 0.11 | 1.03% | 10.52 | 10.97 | 794815 | 85950.17 | 4.01% |
| 2025-10-14 | 10.14 | 10.68 | 0.52 | 5.12% | 10.11 | 10.71 | 906391 | 95351.28 | 4.57% |
| 2025-10-13 | 10.07 | 10.16 | -0.17 | -1.65% | 10.01 | 10.23 | 268013 | 27124.25 | 1.35% |
| 2025-10-10 | 10.15 | 10.33 | 0.21 | 2.08% | 10.07 | 10.41 | 458480 | 47233.48 | 2.31% |
| 2025-10-09 | 9.82 | 10.12 | 0.33 | 3.37% | 9.75 | 10.14 | 297560 | 29661.52 | 1.50% |
| 2025-09-30 | 9.82 | 9.79 | -0.04 | -0.41% | 9.75 | 9.91 | 127554 | 12543.90 | 0.64% |
| 2025-09-29 | 9.92 | 9.83 | -0.13 | -1.31% | 9.70 | 9.92 | 258144 | 25195.83 | 1.30% |
| 2025-09-26 | 10.12 | 9.96 | -0.17 | -1.68% | 9.95 | 10.18 | 232836 | 23319.93 | 1.17% |
| 2025-09-25 | 10.13 | 10.13 | -0.07 | -0.69% | 10.04 | 10.18 | 188906 | 19074.68 | 0.95% |
| 2025-09-24 | 10.11 | 10.20 | 0.02 | 0.20% | 10.05 | 10.27 | 232093 | 23526.63 | 1.17% |
| 2025-09-23 | 10.01 | 10.18 | 0.10 | 0.99% | 9.97 | 10.26 | 285433 | 28919.46 | 1.44% |
| 2025-09-22 | 10.19 | 10.08 | -0.07 | -0.69% | 10.00 | 10.33 | 239757 | 24288.15 | 1.21% |
| 2025-09-19 | 9.86 | 10.15 | 0.30 | 3.05% | 9.86 | 10.16 | 313455 | 31543.99 | 1.58% |
| 2025-09-18 | 10.06 | 9.85 | -0.28 | -2.76% | 9.83 | 10.07 | 259074 | 25791.96 | 1.31% |
| 2025-09-17 | 9.91 | 10.13 | 0.14 | 1.40% | 9.87 | 10.18 | 309547 | 31219.97 | 1.56% |
| 2025-09-16 | 10.15 | 9.99 | -0.01 | -0.10% | 9.91 | 10.21 | 259502 | 26034.72 | 1.31% |
| 2025-09-15 | 9.80 | 10.00 | 0.18 | 1.83% | 9.75 | 10.03 | 278973 | 27664.83 | 1.41% |
| 2025-09-12 | 9.72 | 9.82 | 0.09 | 0.92% | 9.66 | 9.85 | 185377 | 18098.88 | 0.94% |
| 2025-09-11 | 9.70 | 9.73 | 0.04 | 0.41% | 9.65 | 9.74 | 172096 | 16675.50 | 0.87% |
| 2025-09-10 | 9.81 | 9.69 | -0.12 | -1.22% | 9.68 | 9.81 | 106404 | 10335.58 | 0.54% |
| 2025-09-09 | 9.85 | 9.81 | -0.05 | -0.51% | 9.77 | 9.90 | 113766 | 11186.75 | 0.57% |
| 2025-09-08 | 9.79 | 9.86 | 0.04 | 0.41% | 9.75 | 9.87 | 156167 | 15341.11 | 0.79% |
| 2025-09-05 | 9.68 | 9.82 | 0.16 | 1.66% | 9.59 | 9.85 | 171184 | 16612.81 | 0.86% |
| 2025-09-04 | 9.65 | 9.66 | -0.01 | -0.10% | 9.53 | 9.73 | 199722 | 19234.33 | 1.01% |
| 2025-09-03 | 9.82 | 9.67 | -0.15 | -1.53% | 9.65 | 9.87 | 127512 | 12399.97 | 0.64% |
| 2025-09-02 | 9.89 | 9.82 | -0.09 | -0.91% | 9.77 | 9.91 | 162153 | 15934.75 | 0.82% |
| 2025-09-01 | 9.89 | 9.91 | 0.04 | 0.41% | 9.80 | 9.93 | 192218 | 18970.57 | 0.97% |
| 2025-08-29 | 9.87 | 9.87 | -0.01 | -0.10% | 9.80 | 10.00 | 172736 | 17105.39 | 0.87% |
| 2025-08-28 | 9.90 | 9.88 | -0.10 | -1.00% | 9.71 | 10.02 | 253797 | 25037.02 | 1.28% |
| 2025-08-27 | 10.23 | 9.98 | -0.30 | -2.92% | 9.97 | 10.25 | 344235 | 34747.13 | 1.74% |
| 2025-08-26 | 10.38 | 10.28 | -0.10 | -0.96% | 10.28 | 10.40 | 238430 | 24645.12 | 1.20% |
| 2025-08-25 | 10.31 | 10.38 | 0.15 | 1.47% | 10.24 | 10.48 | 317425 | 32824.00 | 1.60% |
| 2025-08-22 | 10.23 | 10.23 | 0.00 | 0.00% | 10.12 | 10.23 | 179542 | 18258.18 | 0.91% |
| 2025-08-21 | 10.25 | 10.23 | 0.01 | 0.10% | 10.20 | 10.28 | 182283 | 18658.77 | 0.92% |
| 2025-08-20 | 10.17 | 10.22 | 0.02 | 0.20% | 10.11 | 10.22 | 148687 | 15127.12 | 0.75% |
| 2025-08-19 | 10.30 | 10.20 | -0.12 | -1.16% | 10.15 | 10.30 | 207716 | 21176.56 | 1.05% |
| 2025-08-18 | 10.59 | 10.32 | -0.11 | -1.05% | 10.28 | 10.65 | 350577 | 36359.08 | 1.77% |
| 2025-08-15 | 10.07 | 10.43 | 0.37 | 3.68% | 10.06 | 10.43 | 338118 | 34919.65 | 1.71% |
| 2025-08-14 | 10.22 | 10.06 | -0.24 | -2.33% | 10.06 | 10.28 | 242136 | 24586.18 | 1.22% |
| 2025-08-13 | 10.30 | 10.30 | -0.06 | -0.58% | 10.20 | 10.36 | 210897 | 21669.59 | 1.06% |
| 2025-08-12 | 10.34 | 10.36 | 0.09 | 0.88% | 10.26 | 10.48 | 259330 | 26876.32 | 1.31% |
| 2025-08-11 | 10.24 | 10.27 | 0.03 | 0.29% | 10.21 | 10.36 | 207111 | 21269.78 | 1.04% |
| 2025-08-08 | 10.34 | 10.24 | -0.16 | -1.54% | 10.20 | 10.39 | 296661 | 30573.15 | 1.50% |
| 2025-08-07 | 10.20 | 10.40 | 0.14 | 1.36% | 10.10 | 10.47 | 499013 | 51417.53 | 2.52% |
| 2025-08-06 | 9.75 | 10.26 | 0.46 | 4.69% | 9.73 | 10.35 | 699363 | 70823.13 | 3.53% |
| 2025-08-05 | 9.63 | 9.80 | 0.16 | 1.66% | 9.60 | 9.83 | 220817 | 21371.87 | 1.11% |
| 2025-08-04 | 9.53 | 9.64 | 0.02 | 0.21% | 9.51 | 9.65 | 170934 | 16367.38 | 0.86% |
| 2025-08-01 | 9.59 | 9.62 | 0.03 | 0.31% | 9.59 | 9.75 | 170430 | 16466.27 | 0.86% |
| 2025-07-31 | 9.90 | 9.59 | -0.42 | -4.20% | 9.53 | 9.90 | 438406 | 42353.92 | 2.21% |
| 2025-07-30 | 10.05 | 10.01 | 0.09 | 0.91% | 9.95 | 10.15 | 481972 | 48430.59 | 2.43% |
| 2025-07-29 | 9.79 | 9.92 | 0.04 | 0.40% | 9.67 | 9.95 | 343227 | 33715.00 | 1.73% |
| 2025-07-28 | 10.00 | 9.88 | -0.39 | -3.80% | 9.75 | 10.09 | 520931 | 51640.85 | 2.63% |
| 2025-07-25 | 10.38 | 10.27 | -0.09 | -0.87% | 10.21 | 10.79 | 789405 | 82460.12 | 3.98% |
| 2025-07-24 | 10.00 | 10.36 | 0.36 | 3.60% | 9.89 | 10.52 | 1007878 | 102711.61 | 5.08% |
| 2025-07-23 | 10.50 | 10.00 | -0.08 | -0.79% | 9.98 | 10.50 | 1365101 | 139638.16 | 6.89% |
| 2025-07-22 | 9.25 | 10.08 | 0.92 | 10.04% | 9.10 | 10.08 | 1082645 | 105705.60 | 5.46% |
| 2025-07-21 | 8.97 | 9.16 | 0.20 | 2.23% | 8.97 | 9.18 | 368980 | 33607.78 | 1.86% |
| 2025-07-18 | 8.92 | 8.96 | 0.08 | 0.90% | 8.91 | 9.02 | 218468 | 19614.35 | 1.10% |
| 2025-07-17 | 8.86 | 8.88 | 0.02 | 0.23% | 8.84 | 8.92 | 122007 | 10811.37 | 0.62% |
| 2025-07-16 | 8.87 | 8.86 | 0.00 | 0.00% | 8.83 | 8.92 | 128223 | 11360.39 | 0.65% |
| 2025-07-15 | 9.04 | 8.86 | -0.25 | -2.74% | 8.85 | 9.05 | 338212 | 30198.05 | 1.71% |
| 2025-07-14 | 9.05 | 9.11 | 0.07 | 0.77% | 8.95 | 9.33 | 470696 | 42919.40 | 2.37% |
| 2025-07-11 | 9.05 | 9.04 | 0.00 | 0.00% | 8.97 | 9.10 | 276146 | 24966.26 | 1.39% |
| 2025-07-10 | 8.84 | 9.04 | 0.18 | 2.03% | 8.83 | 9.05 | 420206 | 37705.31 | 2.12% |
| 2025-07-09 | 8.86 | 8.86 | 0.01 | 0.11% | 8.80 | 8.93 | 183150 | 16207.63 | 0.92% |
| 2025-07-08 | 8.77 | 8.85 | 0.08 | 0.91% | 8.76 | 8.87 | 208919 | 18433.96 | 1.05% |
| 2025-07-07 | 8.73 | 8.77 | 0.03 | 0.34% | 8.72 | 8.80 | 106958 | 9364.28 | 0.54% |
| 2025-07-04 | 8.83 | 8.74 | -0.07 | -0.79% | 8.74 | 8.85 | 187282 | 16467.71 | 0.94% |
| 2025-07-03 | 8.84 | 8.81 | -0.03 | -0.34% | 8.77 | 8.92 | 229062 | 20203.94 | 1.16% |
| 2025-07-02 | 8.68 | 8.84 | 0.15 | 1.73% | 8.65 | 8.85 | 285215 | 25021.04 | 1.44% |
| 2025-07-01 | 8.71 | 8.69 | -0.04 | -0.46% | 8.65 | 8.71 | 117137 | 10160.52 | 0.59% |
| 2025-06-30 | 8.71 | 8.73 | 0.03 | 0.34% | 8.66 | 8.74 | 146302 | 12727.89 | 0.74% |
山煤国际(600546)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。
