| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.80 | 9.80 | 0.00 | 0.00% | 9.77 | 10.15 | 307623 | 30523.65 | 1.55% |
| 2025-05-22 | 9.93 | 9.80 | -0.23 | -2.29% | 9.78 | 10.03 | 289902 | 28586.39 | 1.46% |
| 2025-05-21 | 9.46 | 10.03 | 0.58 | 6.14% | 9.45 | 10.12 | 729229 | 72215.09 | 3.68% |
| 2025-05-20 | 9.44 | 9.45 | 0.01 | 0.11% | 9.40 | 9.45 | 97196 | 9160.20 | 0.49% |
| 2025-05-19 | 9.48 | 9.44 | -0.01 | -0.11% | 9.39 | 9.50 | 119115 | 11216.13 | 0.60% |
| 2025-05-16 | 9.55 | 9.45 | -0.08 | -0.84% | 9.45 | 9.57 | 167224 | 15851.15 | 0.84% |
| 2025-05-15 | 9.63 | 9.53 | -0.13 | -1.35% | 9.53 | 9.80 | 241716 | 23341.10 | 1.22% |
| 2025-05-14 | 9.50 | 9.66 | 0.16 | 1.68% | 9.43 | 9.68 | 260087 | 24897.90 | 1.31% |
| 2025-05-13 | 9.54 | 9.50 | -0.02 | -0.21% | 9.50 | 9.66 | 224550 | 21442.56 | 1.13% |
| 2025-05-12 | 9.48 | 9.52 | 0.07 | 0.74% | 9.38 | 9.52 | 215515 | 20348.27 | 1.09% |
| 2025-05-09 | 9.55 | 9.45 | -0.09 | -0.94% | 9.44 | 9.55 | 177702 | 16830.08 | 0.90% |
| 2025-05-08 | 9.61 | 9.54 | -0.06 | -0.63% | 9.50 | 9.63 | 192385 | 18390.42 | 0.97% |
| 2025-05-07 | 9.57 | 9.60 | 0.09 | 0.95% | 9.51 | 9.61 | 230760 | 22097.27 | 1.16% |
| 2025-05-06 | 9.47 | 9.51 | 0.04 | 0.42% | 9.45 | 9.53 | 228641 | 21690.79 | 1.15% |
| 2025-04-30 | 9.49 | 9.47 | 0.00 | 0.00% | 9.42 | 9.59 | 195182 | 18498.44 | 0.98% |
| 2025-04-29 | 9.77 | 9.47 | -0.62 | -6.14% | 9.45 | 9.77 | 392746 | 37491.76 | 1.98% |
| 2025-04-28 | 10.02 | 10.09 | 0.03 | 0.30% | 9.90 | 10.13 | 136642 | 13732.49 | 0.69% |
| 2025-04-25 | 10.11 | 10.06 | -0.07 | -0.69% | 10.00 | 10.14 | 94770 | 9559.93 | 0.48% |
| 2025-04-24 | 10.09 | 10.13 | 0.05 | 0.50% | 10.05 | 10.22 | 120305 | 12205.21 | 0.61% |
| 2025-04-23 | 10.14 | 10.08 | -0.04 | -0.40% | 10.08 | 10.21 | 100832 | 10194.00 | 0.51% |
| 2025-04-22 | 10.12 | 10.12 | -0.01 | -0.10% | 10.11 | 10.17 | 83701 | 8491.40 | 0.42% |
| 2025-04-21 | 10.17 | 10.13 | -0.02 | -0.20% | 10.11 | 10.18 | 82602 | 8372.51 | 0.42% |
| 2025-04-18 | 10.16 | 10.15 | -0.05 | -0.49% | 10.10 | 10.20 | 70954 | 7194.95 | 0.36% |
| 2025-04-17 | 10.17 | 10.20 | -0.05 | -0.49% | 10.17 | 10.26 | 70991 | 7255.93 | 0.36% |
| 2025-04-16 | 10.31 | 10.25 | -0.06 | -0.58% | 10.17 | 10.39 | 113218 | 11610.02 | 0.57% |
| 2025-04-15 | 10.38 | 10.31 | -0.07 | -0.67% | 10.24 | 10.38 | 115156 | 11866.15 | 0.58% |
| 2025-04-14 | 10.08 | 10.38 | 0.35 | 3.49% | 10.06 | 10.39 | 196436 | 20113.26 | 0.99% |
| 2025-04-11 | 10.03 | 10.03 | -0.02 | -0.20% | 9.96 | 10.07 | 112375 | 11259.66 | 0.57% |
| 2025-04-10 | 10.15 | 10.05 | 0.06 | 0.60% | 9.98 | 10.17 | 162915 | 16401.83 | 0.82% |
| 2025-04-09 | 10.04 | 9.99 | -0.10 | -0.99% | 9.78 | 10.04 | 215041 | 21367.80 | 1.08% |
| 2025-04-08 | 9.81 | 10.09 | 0.28 | 2.85% | 9.79 | 10.11 | 249183 | 25001.01 | 1.26% |
| 2025-04-07 | 10.35 | 9.81 | -1.08 | -9.92% | 9.80 | 10.41 | 323519 | 32676.26 | 1.63% |
| 2025-04-03 | 10.86 | 10.89 | -0.05 | -0.46% | 10.80 | 10.91 | 86723 | 9415.37 | 0.44% |
| 2025-04-02 | 10.90 | 10.94 | 0.00 | 0.00% | 10.87 | 10.99 | 94474 | 10325.17 | 0.48% |
| 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% |
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。
