| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.73 | 10.61 | -0.06 | -0.56% | 10.54 | 10.84 | 252342 | 26867.53 | 1.27% |
| 2026-02-02 | 11.00 | 10.67 | -0.61 | -5.41% | 10.65 | 11.27 | 401208 | 43556.23 | 2.02% |
| 2026-01-30 | 11.25 | 11.28 | -0.04 | -0.35% | 11.10 | 11.67 | 441916 | 50086.53 | 2.23% |
| 2026-01-29 | 11.15 | 11.32 | 0.14 | 1.25% | 11.10 | 11.44 | 568951 | 64131.37 | 2.87% |
| 2026-01-28 | 10.56 | 11.18 | 0.59 | 5.57% | 10.56 | 11.22 | 602989 | 66223.66 | 3.04% |
| 2026-01-27 | 10.82 | 10.59 | -0.31 | -2.84% | 10.53 | 10.88 | 261039 | 27750.82 | 1.32% |
| 2026-01-26 | 10.71 | 10.90 | 0.19 | 1.77% | 10.66 | 11.02 | 314470 | 34076.25 | 1.59% |
| 2026-01-23 | 10.80 | 10.71 | -0.09 | -0.83% | 10.64 | 10.82 | 211966 | 22667.69 | 1.07% |
| 2026-01-22 | 10.48 | 10.80 | 0.32 | 3.05% | 10.42 | 10.98 | 389269 | 41647.31 | 1.96% |
| 2026-01-21 | 10.56 | 10.48 | -0.14 | -1.32% | 10.38 | 10.57 | 240458 | 25162.88 | 1.21% |
| 2026-01-20 | 10.43 | 10.62 | 0.19 | 1.82% | 10.38 | 10.68 | 428214 | 45098.29 | 2.16% |
| 2026-01-19 | 10.23 | 10.43 | 0.20 | 1.96% | 10.22 | 10.43 | 247097 | 25548.65 | 1.25% |
| 2026-01-16 | 10.30 | 10.23 | -0.05 | -0.49% | 10.17 | 10.41 | 186418 | 19147.21 | 0.94% |
| 2026-01-15 | 10.24 | 10.28 | 0.00 | 0.00% | 10.23 | 10.35 | 136389 | 14029.72 | 0.69% |
| 2026-01-14 | 10.42 | 10.28 | -0.13 | -1.25% | 10.21 | 10.47 | 237602 | 24641.99 | 1.20% |
| 2026-01-13 | 10.52 | 10.41 | -0.16 | -1.51% | 10.37 | 10.56 | 197883 | 20669.30 | 1.00% |
| 2026-01-12 | 10.60 | 10.57 | -0.04 | -0.38% | 10.48 | 10.71 | 251306 | 26549.68 | 1.27% |
| 2026-01-09 | 10.56 | 10.61 | -0.05 | -0.47% | 10.51 | 10.71 | 241043 | 25589.70 | 1.22% |
| 2026-01-08 | 10.78 | 10.66 | 0.00 | 0.00% | 10.57 | 10.88 | 336447 | 36063.19 | 1.70% |
| 2026-01-07 | 10.35 | 10.66 | 0.41 | 4.00% | 10.30 | 10.70 | 491788 | 51782.23 | 2.48% |
| 2026-01-06 | 10.15 | 10.25 | 0.07 | 0.69% | 10.11 | 10.32 | 211376 | 21595.88 | 1.07% |
| 2026-01-05 | 10.12 | 10.18 | 0.09 | 0.89% | 10.11 | 10.24 | 142800 | 14556.93 | 0.72% |
| 2025-12-31 | 10.14 | 10.09 | -0.08 | -0.79% | 10.05 | 10.18 | 103128 | 10418.42 | 0.52% |
| 2025-12-30 | 10.22 | 10.17 | -0.06 | -0.59% | 10.11 | 10.25 | 109879 | 11177.64 | 0.55% |
| 2025-12-29 | 10.12 | 10.23 | 0.09 | 0.89% | 10.07 | 10.33 | 189641 | 19389.08 | 0.96% |
| 2025-12-26 | 10.06 | 10.14 | 0.06 | 0.60% | 10.05 | 10.17 | 171791 | 17385.08 | 0.87% |
| 2025-12-25 | 10.09 | 10.08 | -0.06 | -0.59% | 10.02 | 10.13 | 166167 | 16721.33 | 0.84% |
| 2025-12-24 | 10.21 | 10.14 | -0.09 | -0.88% | 10.02 | 10.22 | 209276 | 21096.62 | 1.06% |
| 2025-12-23 | 10.28 | 10.23 | -0.05 | -0.49% | 10.18 | 10.31 | 120972 | 12383.15 | 0.61% |
| 2025-12-22 | 10.33 | 10.28 | -0.05 | -0.48% | 10.24 | 10.36 | 120295 | 12366.83 | 0.61% |
| 2025-12-19 | 10.35 | 10.33 | -0.11 | -1.05% | 10.30 | 10.44 | 128774 | 13345.02 | 0.65% |
| 2025-12-18 | 10.34 | 10.44 | 0.17 | 1.66% | 10.34 | 10.48 | 143260 | 14904.18 | 0.72% |
| 2025-12-17 | 10.22 | 10.27 | 0.00 | 0.00% | 10.17 | 10.34 | 117954 | 12076.23 | 0.59% |
| 2025-12-16 | 10.54 | 10.27 | -0.28 | -2.65% | 10.23 | 10.58 | 153786 | 15920.62 | 0.78% |
| 2025-12-15 | 10.22 | 10.55 | 0.31 | 3.03% | 10.21 | 10.70 | 263606 | 27868.81 | 1.33% |
| 2025-12-12 | 10.31 | 10.24 | 0.00 | 0.00% | 10.24 | 10.50 | 189902 | 19649.05 | 0.96% |
| 2025-12-11 | 10.36 | 10.24 | -0.14 | -1.35% | 10.24 | 10.50 | 148111 | 15345.11 | 0.75% |
| 2025-12-10 | 10.32 | 10.38 | 0.11 | 1.07% | 10.25 | 10.44 | 135328 | 14036.77 | 0.68% |
| 2025-12-09 | 10.30 | 10.27 | -0.08 | -0.77% | 10.16 | 10.38 | 171656 | 17597.04 | 0.87% |
| 2025-12-08 | 10.40 | 10.35 | -0.21 | -1.99% | 10.12 | 10.40 | 264713 | 27160.20 | 1.34% |
| 2025-12-05 | 10.55 | 10.56 | -0.04 | -0.38% | 10.46 | 10.62 | 101293 | 10680.88 | 0.51% |
| 2025-12-04 | 10.62 | 10.60 | 0.00 | 0.00% | 10.51 | 10.70 | 93052 | 9855.11 | 0.47% |
| 2025-12-03 | 10.60 | 10.60 | 0.00 | 0.00% | 10.55 | 10.74 | 116219 | 12372.08 | 0.59% |
| 2025-12-02 | 10.69 | 10.60 | -0.13 | -1.21% | 10.53 | 10.76 | 113150 | 12004.81 | 0.57% |
| 2025-12-01 | 10.65 | 10.73 | 0.14 | 1.32% | 10.60 | 10.79 | 151513 | 16254.29 | 0.76% |
| 2025-11-28 | 10.37 | 10.59 | 0.22 | 2.12% | 10.32 | 10.63 | 225677 | 23756.43 | 1.14% |
| 2025-11-27 | 10.40 | 10.37 | -0.01 | -0.10% | 10.30 | 10.43 | 151120 | 15659.23 | 0.76% |
| 2025-11-26 | 10.47 | 10.38 | -0.14 | -1.33% | 10.34 | 10.64 | 175135 | 18347.10 | 0.88% |
| 2025-11-25 | 10.40 | 10.52 | 0.14 | 1.35% | 10.32 | 10.64 | 181169 | 19069.22 | 0.91% |
| 2025-11-24 | 10.50 | 10.38 | 0.02 | 0.19% | 10.16 | 10.51 | 233598 | 24102.48 | 1.18% |
| 2025-11-21 | 10.82 | 10.36 | -0.45 | -4.16% | 10.33 | 10.82 | 325743 | 34139.81 | 1.64% |
| 2025-11-20 | 11.00 | 10.81 | -0.24 | -2.17% | 10.78 | 11.06 | 199371 | 21735.61 | 1.01% |
| 2025-11-19 | 11.05 | 11.05 | 0.00 | 0.00% | 10.92 | 11.15 | 161840 | 17865.07 | 0.82% |
| 2025-11-18 | 11.38 | 11.05 | -0.40 | -3.49% | 10.98 | 11.39 | 297548 | 33138.26 | 1.50% |
| 2025-11-17 | 11.40 | 11.45 | 0.06 | 0.53% | 11.27 | 11.61 | 209127 | 23888.05 | 1.05% |
| 2025-11-14 | 11.72 | 11.39 | -0.37 | -3.15% | 11.38 | 11.87 | 246742 | 28540.15 | 1.24% |
| 2025-11-13 | 11.46 | 11.76 | 0.23 | 1.99% | 11.37 | 11.87 | 329953 | 38406.57 | 1.66% |
| 2025-11-12 | 11.50 | 11.53 | 0.03 | 0.26% | 11.40 | 11.65 | 254765 | 29354.59 | 1.29% |
| 2025-11-11 | 11.62 | 11.50 | -0.18 | -1.54% | 11.35 | 11.63 | 364867 | 41803.80 | 1.84% |
| 2025-11-10 | 11.73 | 11.68 | 0.00 | 0.00% | 11.60 | 11.96 | 344138 | 40528.66 | 1.74% |
| 2025-11-07 | 11.67 | 11.68 | 0.01 | 0.09% | 11.67 | 11.98 | 370252 | 43640.85 | 1.87% |
| 2025-11-06 | 11.44 | 11.67 | 0.13 | 1.13% | 11.43 | 11.95 | 532411 | 62550.32 | 2.69% |
| 2025-11-05 | 11.21 | 11.54 | 0.24 | 2.12% | 11.20 | 11.59 | 467055 | 53485.78 | 2.36% |
| 2025-11-04 | 11.34 | 11.30 | -0.06 | -0.53% | 11.24 | 11.50 | 411726 | 46816.16 | 2.08% |
| 2025-11-03 | 11.07 | 11.36 | 0.32 | 2.90% | 11.04 | 11.64 | 654425 | 74669.49 | 3.30% |
| 2025-10-31 | 10.85 | 11.04 | 0.18 | 1.66% | 10.79 | 11.08 | 338246 | 37057.05 | 1.71% |
| 2025-10-30 | 10.90 | 10.86 | -0.11 | -1.00% | 10.83 | 11.04 | 346951 | 37903.68 | 1.75% |
| 2025-10-29 | 10.75 | 10.97 | 0.20 | 1.86% | 10.67 | 11.05 | 375294 | 40936.52 | 1.89% |
| 2025-10-28 | 10.89 | 10.77 | -0.17 | -1.55% | 10.75 | 10.98 | 311739 | 33719.93 | 1.57% |
| 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% |
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。
