| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.00 | 4.06 | 0.11 | 2.78% | 3.95 | 4.07 | 875275 | 35175.54 | 2.25% |
| 2026-03-23 | 4.05 | 3.95 | -0.15 | -3.66% | 3.93 | 4.10 | 1159384 | 46483.20 | 2.98% |
| 2026-03-20 | 4.16 | 4.10 | -0.09 | -2.15% | 4.06 | 4.25 | 1035406 | 43060.88 | 2.66% |
| 2026-03-19 | 4.15 | 4.19 | 0.01 | 0.24% | 4.11 | 4.24 | 956047 | 40072.52 | 2.46% |
| 2026-03-18 | 4.00 | 4.18 | 0.17 | 4.24% | 4.00 | 4.29 | 1370936 | 56887.97 | 3.53% |
| 2026-03-17 | 3.99 | 4.01 | 0.02 | 0.50% | 3.96 | 4.06 | 603424 | 24210.42 | 1.55% |
| 2026-03-16 | 3.96 | 3.99 | 0.05 | 1.27% | 3.90 | 4.07 | 882307 | 35109.67 | 2.27% |
| 2026-03-13 | 3.99 | 3.94 | -0.04 | -1.01% | 3.92 | 4.01 | 623046 | 24618.77 | 1.60% |
| 2026-03-12 | 3.89 | 3.98 | 0.09 | 2.31% | 3.87 | 4.00 | 865273 | 34198.60 | 2.23% |
| 2026-03-11 | 3.84 | 3.89 | 0.04 | 1.04% | 3.76 | 3.91 | 658138 | 25275.51 | 1.69% |
| 2026-03-10 | 3.84 | 3.85 | -0.04 | -1.03% | 3.82 | 3.90 | 616186 | 23742.38 | 1.59% |
| 2026-03-09 | 3.82 | 3.89 | 0.07 | 1.83% | 3.80 | 3.93 | 882994 | 34181.74 | 2.27% |
| 2026-03-06 | 3.76 | 3.82 | 0.05 | 1.33% | 3.74 | 3.83 | 527758 | 20052.75 | 1.36% |
| 2026-03-05 | 3.72 | 3.77 | 0.05 | 1.34% | 3.71 | 3.78 | 608807 | 22850.78 | 1.57% |
| 2026-03-04 | 3.70 | 3.72 | 0.00 | 0.00% | 3.64 | 3.74 | 680090 | 25219.26 | 1.75% |
| 2026-03-03 | 3.72 | 3.72 | -0.01 | -0.27% | 3.68 | 3.77 | 789717 | 29446.16 | 2.03% |
| 2026-03-02 | 3.68 | 3.73 | 0.03 | 0.81% | 3.67 | 3.74 | 575742 | 21358.33 | 1.48% |
| 2026-02-27 | 3.63 | 3.70 | 0.06 | 1.65% | 3.62 | 3.71 | 513323 | 18849.01 | 1.32% |
| 2026-02-26 | 3.61 | 3.64 | 0.04 | 1.11% | 3.59 | 3.65 | 439573 | 15920.78 | 1.13% |
| 2026-02-25 | 3.61 | 3.60 | -0.01 | -0.28% | 3.58 | 3.64 | 448984 | 16229.93 | 1.16% |
| 2026-02-24 | 3.53 | 3.61 | 0.10 | 2.85% | 3.53 | 3.62 | 617618 | 22213.01 | 1.59% |
| 2026-02-13 | 3.53 | 3.51 | -0.04 | -1.13% | 3.49 | 3.55 | 457117 | 16095.27 | 1.18% |
| 2026-02-12 | 3.58 | 3.55 | -0.03 | -0.84% | 3.51 | 3.58 | 621951 | 22044.80 | 1.60% |
| 2026-02-11 | 3.50 | 3.58 | 0.16 | 4.68% | 3.50 | 3.60 | 1236020 | 43975.09 | 3.18% |
| 2026-02-10 | 3.44 | 3.42 | -0.01 | -0.29% | 3.41 | 3.45 | 204179 | 6996.73 | 0.53% |
| 2026-02-09 | 3.45 | 3.43 | 0.00 | 0.00% | 3.43 | 3.47 | 252980 | 8712.91 | 0.65% |
| 2026-02-06 | 3.43 | 3.43 | -0.01 | -0.29% | 3.40 | 3.46 | 355980 | 12246.55 | 0.92% |
| 2026-02-05 | 3.44 | 3.44 | 0.00 | 0.00% | 3.41 | 3.47 | 474184 | 16326.16 | 1.22% |
| 2026-02-04 | 3.34 | 3.44 | 0.10 | 2.99% | 3.33 | 3.45 | 613998 | 20909.60 | 1.58% |
| 2026-02-03 | 3.36 | 3.34 | -0.01 | -0.30% | 3.32 | 3.38 | 360402 | 12061.04 | 0.93% |
| 2026-02-02 | 3.41 | 3.35 | -0.07 | -2.05% | 3.34 | 3.44 | 651082 | 22024.24 | 1.68% |
| 2026-01-30 | 3.46 | 3.42 | -0.04 | -1.16% | 3.41 | 3.51 | 553635 | 19107.83 | 1.42% |
| 2026-01-29 | 3.45 | 3.46 | 0.01 | 0.29% | 3.43 | 3.48 | 481764 | 16646.66 | 1.24% |
| 2026-01-28 | 3.41 | 3.45 | 0.04 | 1.17% | 3.39 | 3.47 | 554524 | 19086.63 | 1.43% |
| 2026-01-27 | 3.45 | 3.41 | -0.04 | -1.16% | 3.38 | 3.46 | 493804 | 16825.83 | 1.27% |
| 2026-01-26 | 3.47 | 3.45 | -0.02 | -0.58% | 3.43 | 3.48 | 512705 | 17696.81 | 1.32% |
| 2026-01-23 | 3.49 | 3.47 | -0.01 | -0.29% | 3.46 | 3.49 | 379591 | 13182.86 | 0.98% |
| 2026-01-22 | 3.46 | 3.48 | 0.02 | 0.58% | 3.45 | 3.49 | 362112 | 12568.04 | 0.93% |
| 2026-01-21 | 3.49 | 3.46 | -0.03 | -0.86% | 3.44 | 3.49 | 338439 | 11695.38 | 0.87% |
| 2026-01-20 | 3.46 | 3.49 | 0.03 | 0.87% | 3.44 | 3.50 | 366520 | 12717.31 | 0.94% |
| 2026-01-19 | 3.42 | 3.46 | 0.04 | 1.17% | 3.40 | 3.48 | 424519 | 14673.25 | 1.09% |
| 2026-01-16 | 3.43 | 3.42 | -0.01 | -0.29% | 3.40 | 3.47 | 361015 | 12417.81 | 0.93% |
| 2026-01-15 | 3.43 | 3.43 | 0.00 | 0.00% | 3.41 | 3.44 | 250773 | 8590.99 | 0.65% |
| 2026-01-14 | 3.48 | 3.43 | -0.06 | -1.72% | 3.42 | 3.50 | 535181 | 18535.88 | 1.38% |
| 2026-01-13 | 3.51 | 3.49 | -0.02 | -0.57% | 3.48 | 3.52 | 399966 | 13992.20 | 1.03% |
| 2026-01-12 | 3.46 | 3.51 | 0.04 | 1.15% | 3.46 | 3.52 | 453251 | 15884.38 | 1.17% |
| 2026-01-09 | 3.46 | 3.47 | 0.01 | 0.29% | 3.45 | 3.48 | 272328 | 9440.05 | 0.70% |
| 2026-01-08 | 3.47 | 3.46 | -0.01 | -0.29% | 3.45 | 3.48 | 233985 | 8110.88 | 0.60% |
| 2026-01-07 | 3.48 | 3.47 | -0.01 | -0.29% | 3.44 | 3.49 | 307893 | 10667.27 | 0.79% |
| 2026-01-06 | 3.43 | 3.48 | 0.05 | 1.46% | 3.43 | 3.49 | 357937 | 12389.32 | 0.92% |
| 2026-01-05 | 3.41 | 3.43 | 0.03 | 0.88% | 3.40 | 3.43 | 359034 | 12259.73 | 0.92% |
| 2025-12-31 | 3.36 | 3.40 | 0.03 | 0.89% | 3.35 | 3.42 | 442404 | 15014.38 | 1.14% |
| 2025-12-30 | 3.46 | 3.37 | -0.09 | -2.60% | 3.36 | 3.46 | 624438 | 21236.21 | 1.61% |
| 2025-12-29 | 3.56 | 3.46 | -0.10 | -2.81% | 3.45 | 3.56 | 726539 | 25433.49 | 1.87% |
| 2025-12-26 | 3.56 | 3.56 | -0.01 | -0.28% | 3.55 | 3.58 | 248629 | 8852.45 | 0.64% |
| 2025-12-25 | 3.57 | 3.57 | 0.00 | 0.00% | 3.56 | 3.58 | 210605 | 7516.38 | 0.54% |
| 2025-12-24 | 3.57 | 3.57 | 0.00 | 0.00% | 3.55 | 3.58 | 270618 | 9645.58 | 0.70% |
| 2025-12-23 | 3.60 | 3.57 | -0.03 | -0.83% | 3.57 | 3.64 | 260147 | 9366.86 | 0.67% |
| 2025-12-22 | 3.57 | 3.60 | 0.02 | 0.56% | 3.56 | 3.62 | 271591 | 9758.51 | 0.70% |
| 2025-12-19 | 3.54 | 3.58 | 0.04 | 1.13% | 3.52 | 3.59 | 340615 | 12133.51 | 0.88% |
| 2025-12-18 | 3.54 | 3.54 | 0.00 | 0.00% | 3.51 | 3.55 | 351809 | 12419.98 | 0.91% |
| 2025-12-17 | 3.53 | 3.54 | 0.00 | 0.00% | 3.49 | 3.55 | 325346 | 11449.94 | 0.84% |
| 2025-12-16 | 3.61 | 3.54 | -0.07 | -1.94% | 3.53 | 3.61 | 471692 | 16761.73 | 1.21% |
| 2025-12-15 | 3.60 | 3.61 | 0.01 | 0.28% | 3.59 | 3.63 | 296680 | 10718.91 | 0.76% |
| 2025-12-12 | 3.59 | 3.60 | 0.02 | 0.56% | 3.58 | 3.64 | 340606 | 12276.83 | 0.88% |
| 2025-12-11 | 3.58 | 3.58 | 0.00 | 0.00% | 3.57 | 3.66 | 403194 | 14554.05 | 1.04% |
| 2025-12-10 | 3.56 | 3.58 | 0.02 | 0.56% | 3.55 | 3.59 | 283535 | 10120.04 | 0.73% |
| 2025-12-09 | 3.60 | 3.56 | -0.05 | -1.39% | 3.55 | 3.61 | 325085 | 11622.04 | 0.84% |
| 2025-12-08 | 3.65 | 3.61 | -0.02 | -0.55% | 3.58 | 3.65 | 452996 | 16322.83 | 1.17% |
| 2025-12-05 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 339734 | 12253.42 | 0.87% |
| 2025-12-04 | 3.63 | 3.60 | -0.03 | -0.83% | 3.59 | 3.64 | 335701 | 12105.85 | 0.86% |
| 2025-12-03 | 3.60 | 3.63 | 0.02 | 0.55% | 3.59 | 3.65 | 477637 | 17319.43 | 1.23% |
| 2025-12-02 | 3.59 | 3.61 | 0.01 | 0.28% | 3.59 | 3.61 | 252279 | 9083.46 | 0.65% |
| 2025-12-01 | 3.64 | 3.60 | -0.03 | -0.83% | 3.59 | 3.65 | 459690 | 16630.77 | 1.18% |
| 2025-11-28 | 3.60 | 3.63 | 0.02 | 0.55% | 3.58 | 3.65 | 376245 | 13599.19 | 0.97% |
| 2025-11-27 | 3.59 | 3.61 | 0.02 | 0.56% | 3.56 | 3.62 | 423714 | 15237.92 | 1.09% |
| 2025-11-26 | 3.60 | 3.59 | -0.02 | -0.55% | 3.58 | 3.62 | 389412 | 14013.52 | 1.00% |
| 2025-11-25 | 3.62 | 3.61 | -0.01 | -0.28% | 3.59 | 3.63 | 480253 | 17326.19 | 1.24% |
| 2025-11-24 | 3.64 | 3.62 | 0.01 | 0.28% | 3.59 | 3.68 | 514627 | 18678.08 | 1.32% |
| 2025-11-21 | 3.67 | 3.61 | -0.08 | -2.17% | 3.59 | 3.68 | 558493 | 20271.53 | 1.44% |
淮河能源(600575)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。
