| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.83 | 10.94 | 0.18 | 1.67% | 10.80 | 10.96 | 141021 | 15362.70 | 0.71% |
| 2025-03-31 | 10.80 | 10.76 | -0.09 | -0.83% | 10.76 | 10.99 | 168350 | 18269.43 | 0.85% |
| 2025-03-28 | 11.10 | 10.85 | -0.26 | -2.34% | 10.85 | 11.13 | 198170 | 21682.00 | 1.00% |
| 2025-03-27 | 11.25 | 11.11 | -0.18 | -1.59% | 11.09 | 11.31 | 199249 | 22212.57 | 1.01% |
| 2025-03-26 | 11.13 | 11.29 | 0.09 | 0.80% | 11.12 | 11.36 | 273415 | 30719.52 | 1.38% |
| 2025-03-25 | 11.01 | 11.20 | 0.19 | 1.73% | 10.96 | 11.20 | 303420 | 33753.20 | 1.53% |
| 2025-03-24 | 10.91 | 11.01 | 0.10 | 0.92% | 10.89 | 11.09 | 212444 | 23333.17 | 1.07% |
| 2025-03-21 | 10.90 | 10.91 | -0.02 | -0.18% | 10.85 | 10.99 | 157020 | 17150.72 | 0.79% |
| 2025-03-20 | 10.86 | 10.93 | 0.02 | 0.18% | 10.86 | 11.26 | 275895 | 30478.62 | 1.39% |
| 2025-03-19 | 10.78 | 10.91 | 0.06 | 0.55% | 10.78 | 10.93 | 154254 | 16776.18 | 0.78% |
| 2025-03-18 | 10.93 | 10.85 | -0.10 | -0.91% | 10.80 | 10.98 | 170875 | 18536.93 | 0.86% |
| 2025-03-17 | 11.02 | 10.95 | -0.09 | -0.82% | 10.95 | 11.12 | 187886 | 20657.96 | 0.95% |
| 2025-03-14 | 10.95 | 11.04 | -0.01 | -0.09% | 10.80 | 11.09 | 337240 | 36963.80 | 1.70% |
| 2025-03-13 | 10.46 | 11.05 | 0.59 | 5.64% | 10.45 | 11.05 | 607750 | 66031.91 | 3.07% |
| 2025-03-12 | 10.58 | 10.46 | -0.10 | -0.95% | 10.45 | 10.60 | 118036 | 12387.52 | 0.60% |
| 2025-03-11 | 10.50 | 10.56 | -0.01 | -0.09% | 10.45 | 10.62 | 126284 | 13294.98 | 0.64% |
| 2025-03-10 | 10.42 | 10.57 | 0.17 | 1.63% | 10.42 | 10.63 | 199877 | 21068.38 | 1.01% |
| 2025-03-07 | 10.36 | 10.40 | 0.05 | 0.48% | 10.32 | 10.47 | 139602 | 14533.89 | 0.70% |
| 2025-03-06 | 10.28 | 10.35 | 0.05 | 0.49% | 10.24 | 10.39 | 131214 | 13564.18 | 0.66% |
| 2025-03-05 | 10.33 | 10.30 | -0.04 | -0.39% | 10.16 | 10.34 | 161439 | 16507.81 | 0.81% |
| 2025-03-04 | 10.50 | 10.34 | -0.17 | -1.62% | 10.33 | 10.51 | 172490 | 17884.40 | 0.87% |
| 2025-03-03 | 10.55 | 10.51 | 0.01 | 0.10% | 10.50 | 10.63 | 155200 | 16345.11 | 0.78% |
| 2025-02-28 | 10.60 | 10.50 | -0.12 | -1.13% | 10.50 | 10.67 | 226548 | 23921.30 | 1.14% |
| 2025-02-27 | 10.83 | 10.62 | -0.20 | -1.85% | 10.58 | 10.86 | 223973 | 23857.53 | 1.13% |
| 2025-02-26 | 10.72 | 10.82 | 0.09 | 0.84% | 10.69 | 10.88 | 161167 | 17360.18 | 0.81% |
| 2025-02-25 | 10.66 | 10.73 | 0.02 | 0.19% | 10.54 | 10.92 | 233529 | 25141.59 | 1.18% |
| 2025-02-24 | 10.70 | 10.71 | -0.01 | -0.09% | 10.62 | 10.78 | 160243 | 17117.65 | 0.81% |
| 2025-02-21 | 10.74 | 10.72 | -0.03 | -0.28% | 10.66 | 10.81 | 153373 | 16441.62 | 0.77% |
| 2025-02-20 | 10.76 | 10.75 | -0.02 | -0.19% | 10.67 | 10.76 | 130730 | 13998.72 | 0.66% |
| 2025-02-19 | 10.82 | 10.77 | -0.07 | -0.65% | 10.70 | 10.82 | 144396 | 15503.32 | 0.73% |
| 2025-02-18 | 10.98 | 10.84 | -0.18 | -1.63% | 10.78 | 11.03 | 160342 | 17486.27 | 0.81% |
| 2025-02-17 | 11.16 | 11.02 | -0.15 | -1.34% | 10.97 | 11.16 | 168650 | 18588.43 | 0.85% |
| 2025-02-14 | 11.13 | 11.17 | 0.07 | 0.63% | 11.08 | 11.19 | 124193 | 13836.10 | 0.63% |
| 2025-02-13 | 11.10 | 11.10 | 0.00 | 0.00% | 11.07 | 11.22 | 156874 | 17493.01 | 0.79% |
| 2025-02-12 | 11.06 | 11.10 | 0.04 | 0.36% | 10.99 | 11.10 | 115845 | 12801.80 | 0.58% |
| 2025-02-11 | 11.14 | 11.06 | -0.08 | -0.72% | 11.02 | 11.21 | 137993 | 15287.26 | 0.70% |
| 2025-02-10 | 11.20 | 11.14 | -0.04 | -0.36% | 11.08 | 11.23 | 138985 | 15459.35 | 0.70% |
| 2025-02-07 | 11.00 | 11.18 | 0.17 | 1.54% | 10.96 | 11.28 | 203984 | 22771.09 | 1.03% |
| 2025-02-06 | 10.95 | 11.01 | 0.05 | 0.46% | 10.86 | 11.02 | 132866 | 14531.77 | 0.67% |
| 2025-02-05 | 11.11 | 10.96 | -0.10 | -0.90% | 10.92 | 11.13 | 137929 | 15135.26 | 0.70% |
| 2025-01-27 | 10.99 | 11.06 | 0.08 | 0.73% | 10.99 | 11.10 | 142133 | 15723.19 | 0.72% |
| 2025-01-24 | 10.89 | 10.98 | 0.04 | 0.37% | 10.83 | 11.02 | 107545 | 11797.59 | 0.54% |
| 2025-01-23 | 11.00 | 10.94 | -0.02 | -0.18% | 10.91 | 11.09 | 124107 | 13645.56 | 0.63% |
| 2025-01-22 | 10.89 | 10.96 | 0.06 | 0.55% | 10.82 | 10.97 | 101364 | 11043.22 | 0.51% |
| 2025-01-21 | 11.11 | 10.90 | -0.19 | -1.71% | 10.84 | 11.14 | 260311 | 28370.76 | 1.31% |
| 2025-01-20 | 11.33 | 11.09 | -0.21 | -1.86% | 11.04 | 11.34 | 183206 | 20432.28 | 0.92% |
| 2025-01-17 | 11.40 | 11.30 | -0.10 | -0.88% | 11.28 | 11.43 | 101367 | 11474.46 | 0.51% |
| 2025-01-16 | 11.20 | 11.40 | 0.24 | 2.15% | 11.20 | 11.54 | 176893 | 20199.84 | 0.89% |
| 2025-01-15 | 11.18 | 11.16 | -0.06 | -0.53% | 11.00 | 11.19 | 128449 | 14264.19 | 0.65% |
| 2025-01-14 | 11.05 | 11.22 | 0.18 | 1.63% | 10.97 | 11.24 | 137860 | 15350.84 | 0.70% |
| 2025-01-13 | 10.98 | 11.04 | 0.06 | 0.55% | 10.91 | 11.17 | 118305 | 13062.11 | 0.60% |
| 2025-01-10 | 11.22 | 10.98 | -0.24 | -2.14% | 10.98 | 11.26 | 138529 | 15392.31 | 0.70% |
| 2025-01-09 | 11.43 | 11.22 | -0.24 | -2.09% | 11.17 | 11.45 | 142462 | 16084.04 | 0.72% |
| 2025-01-08 | 11.55 | 11.46 | -0.14 | -1.21% | 11.28 | 11.60 | 166289 | 19004.74 | 0.84% |
| 2025-01-07 | 11.77 | 11.60 | -0.18 | -1.53% | 11.51 | 11.82 | 158981 | 18445.53 | 0.80% |
| 2025-01-06 | 11.72 | 11.78 | 0.00 | 0.00% | 11.53 | 11.95 | 179412 | 21049.88 | 0.90% |
| 2025-01-03 | 11.71 | 11.78 | 0.14 | 1.20% | 11.66 | 12.05 | 276265 | 32756.08 | 1.39% |
| 2025-01-02 | 11.83 | 11.64 | -0.19 | -1.61% | 11.55 | 12.00 | 257775 | 30394.29 | 1.30% |
| 2024-12-31 | 12.09 | 11.83 | -0.22 | -1.83% | 11.80 | 12.18 | 227886 | 27311.79 | 1.15% |
| 2024-12-30 | 11.95 | 12.05 | 0.10 | 0.84% | 11.92 | 12.16 | 187033 | 22549.95 | 0.94% |
| 2024-12-27 | 12.03 | 11.95 | -0.10 | -0.83% | 11.93 | 12.06 | 157277 | 18829.08 | 0.79% |
| 2024-12-26 | 12.10 | 12.05 | -0.06 | -0.50% | 12.03 | 12.14 | 111401 | 13444.56 | 0.56% |
| 2024-12-25 | 12.12 | 12.11 | -0.01 | -0.08% | 12.02 | 12.21 | 119290 | 14468.22 | 0.60% |
| 2024-12-24 | 12.00 | 12.12 | 0.14 | 1.17% | 11.94 | 12.13 | 116027 | 14014.04 | 0.59% |
| 2024-12-23 | 12.26 | 11.98 | -0.25 | -2.04% | 11.98 | 12.26 | 167960 | 20363.25 | 0.85% |
| 2024-12-20 | 12.42 | 12.23 | -0.16 | -1.29% | 12.08 | 12.42 | 193843 | 23620.47 | 0.98% |
| 2024-12-19 | 12.75 | 12.39 | -0.42 | -3.28% | 12.34 | 12.78 | 190746 | 23808.97 | 0.96% |
| 2024-12-18 | 12.80 | 12.81 | 0.00 | 0.00% | 12.73 | 13.06 | 184941 | 23835.69 | 0.93% |
| 2024-12-17 | 12.82 | 12.81 | 0.02 | 0.16% | 12.73 | 12.96 | 169287 | 21767.74 | 0.85% |
| 2024-12-16 | 12.56 | 12.79 | 0.27 | 2.16% | 12.56 | 12.86 | 244705 | 31224.94 | 1.23% |
| 2024-12-13 | 13.03 | 12.52 | -0.54 | -4.13% | 12.52 | 13.05 | 387658 | 49127.35 | 1.96% |
| 2024-12-12 | 13.15 | 13.06 | -0.05 | -0.38% | 12.98 | 13.15 | 191091 | 24988.22 | 0.96% |
| 2024-12-11 | 12.92 | 13.11 | 0.13 | 1.00% | 12.92 | 13.16 | 188144 | 24618.54 | 0.95% |
| 2024-12-10 | 13.20 | 12.98 | -0.02 | -0.15% | 12.97 | 13.30 | 215769 | 28348.71 | 1.09% |
| 2024-12-09 | 12.99 | 13.00 | 0.02 | 0.15% | 12.81 | 13.04 | 164122 | 21241.17 | 0.83% |
| 2024-12-06 | 13.10 | 12.98 | -0.08 | -0.61% | 12.87 | 13.13 | 180952 | 23470.15 | 0.91% |
| 2024-12-05 | 12.90 | 13.06 | 0.16 | 1.24% | 12.84 | 13.18 | 218448 | 28521.64 | 1.10% |
| 2024-12-04 | 12.60 | 12.90 | 0.22 | 1.74% | 12.52 | 13.00 | 312620 | 40152.96 | 1.58% |
| 2024-12-03 | 12.39 | 12.68 | 0.27 | 2.18% | 12.32 | 12.68 | 226001 | 28279.26 | 1.14% |
| 2024-12-02 | 12.32 | 12.41 | 0.09 | 0.73% | 12.28 | 12.44 | 176688 | 21860.17 | 0.89% |
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。
