| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 3.33 | 3.37 | 0.04 | 1.20% | 3.25 | 3.43 | 630580 | 21136.19 | 1.62% |
| 2025-03-28 | 3.59 | 3.33 | -0.19 | -5.40% | 3.32 | 3.59 | 1303062 | 44684.88 | 3.35% |
| 2025-03-27 | 3.55 | 3.52 | -0.05 | -1.40% | 3.46 | 3.57 | 561666 | 19718.07 | 1.45% |
| 2025-03-26 | 3.67 | 3.57 | -0.10 | -2.72% | 3.54 | 3.67 | 655816 | 23428.06 | 1.69% |
| 2025-03-25 | 3.51 | 3.67 | 0.17 | 4.86% | 3.49 | 3.69 | 908283 | 32780.55 | 2.34% |
| 2025-03-24 | 3.47 | 3.50 | 0.04 | 1.16% | 3.44 | 3.52 | 553456 | 19267.63 | 1.42% |
| 2025-03-21 | 3.41 | 3.46 | 0.04 | 1.17% | 3.40 | 3.49 | 464338 | 16053.94 | 1.19% |
| 2025-03-20 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.45 | 313907 | 10745.98 | 0.81% |
| 2025-03-19 | 3.38 | 3.42 | 0.03 | 0.88% | 3.35 | 3.43 | 328170 | 11150.71 | 0.84% |
| 2025-03-18 | 3.40 | 3.39 | -0.01 | -0.29% | 3.35 | 3.42 | 361454 | 12222.35 | 0.93% |
| 2025-03-17 | 3.42 | 3.40 | 0.02 | 0.59% | 3.35 | 3.44 | 498988 | 16889.53 | 1.28% |
| 2025-03-14 | 3.30 | 3.38 | 0.10 | 3.05% | 3.26 | 3.40 | 740932 | 24680.91 | 1.91% |
| 2025-03-13 | 3.24 | 3.28 | 0.04 | 1.23% | 3.23 | 3.30 | 594572 | 19442.96 | 1.53% |
| 2025-03-12 | 3.17 | 3.24 | 0.06 | 1.89% | 3.17 | 3.27 | 589263 | 19039.22 | 1.52% |
| 2025-03-11 | 3.15 | 3.18 | 0.01 | 0.32% | 3.13 | 3.18 | 224530 | 7089.83 | 0.58% |
| 2025-03-10 | 3.18 | 3.17 | 0.02 | 0.63% | 3.14 | 3.18 | 267940 | 8467.41 | 0.69% |
| 2025-03-07 | 3.16 | 3.15 | -0.01 | -0.32% | 3.14 | 3.18 | 291096 | 9201.15 | 0.75% |
| 2025-03-06 | 3.14 | 3.16 | 0.01 | 0.32% | 3.13 | 3.17 | 340028 | 10717.51 | 0.87% |
| 2025-03-05 | 3.18 | 3.15 | -0.03 | -0.94% | 3.11 | 3.18 | 340690 | 10673.79 | 0.88% |
| 2025-03-04 | 3.13 | 3.18 | 0.05 | 1.60% | 3.13 | 3.23 | 553955 | 17653.62 | 1.43% |
| 2025-03-03 | 3.10 | 3.13 | 0.04 | 1.29% | 3.09 | 3.18 | 530458 | 16609.80 | 1.36% |
| 2025-02-28 | 3.12 | 3.09 | -0.05 | -1.59% | 3.09 | 3.15 | 426775 | 13304.13 | 1.10% |
| 2025-02-27 | 3.17 | 3.14 | -0.02 | -0.63% | 3.09 | 3.18 | 468918 | 14664.89 | 1.21% |
| 2025-02-26 | 3.09 | 3.16 | 0.08 | 2.60% | 3.09 | 3.16 | 557708 | 17493.37 | 1.44% |
| 2025-02-25 | 3.10 | 3.08 | -0.04 | -1.28% | 3.07 | 3.14 | 401338 | 12462.23 | 1.03% |
| 2025-02-24 | 3.09 | 3.12 | 0.03 | 0.97% | 3.08 | 3.14 | 412675 | 12872.41 | 1.06% |
| 2025-02-21 | 3.09 | 3.09 | 0.01 | 0.32% | 3.07 | 3.11 | 428163 | 13227.52 | 1.10% |
| 2025-02-20 | 3.12 | 3.08 | -0.05 | -1.60% | 3.08 | 3.13 | 493478 | 15272.58 | 1.27% |
| 2025-02-19 | 3.16 | 3.13 | -0.03 | -0.95% | 3.08 | 3.17 | 591905 | 18433.31 | 1.52% |
| 2025-02-18 | 3.24 | 3.16 | -0.08 | -2.47% | 3.14 | 3.24 | 470656 | 15017.89 | 1.21% |
| 2025-02-17 | 3.20 | 3.24 | 0.03 | 0.93% | 3.18 | 3.24 | 469083 | 15084.44 | 1.21% |
| 2025-02-14 | 3.25 | 3.21 | -0.04 | -1.23% | 3.20 | 3.25 | 496943 | 16006.05 | 1.28% |
| 2025-02-13 | 3.27 | 3.25 | -0.02 | -0.61% | 3.25 | 3.28 | 377292 | 12304.90 | 0.97% |
| 2025-02-12 | 3.29 | 3.27 | -0.02 | -0.61% | 3.24 | 3.31 | 445563 | 14563.32 | 1.15% |
| 2025-02-11 | 3.28 | 3.29 | 0.02 | 0.61% | 3.25 | 3.30 | 497658 | 16302.95 | 1.28% |
| 2025-02-10 | 3.28 | 3.27 | -0.02 | -0.61% | 3.25 | 3.30 | 523083 | 17111.20 | 1.35% |
| 2025-02-07 | 3.27 | 3.29 | 0.02 | 0.61% | 3.24 | 3.32 | 565057 | 18538.05 | 1.45% |
| 2025-02-06 | 3.25 | 3.27 | 0.02 | 0.62% | 3.21 | 3.28 | 426215 | 13826.07 | 1.10% |
| 2025-02-05 | 3.35 | 3.25 | -0.08 | -2.40% | 3.24 | 3.37 | 519967 | 17061.68 | 1.34% |
| 2025-01-27 | 3.31 | 3.33 | 0.04 | 1.22% | 3.29 | 3.37 | 508229 | 16994.75 | 1.31% |
| 2025-01-24 | 3.26 | 3.29 | 0.03 | 0.92% | 3.25 | 3.29 | 348014 | 11397.12 | 0.90% |
| 2025-01-23 | 3.34 | 3.26 | -0.04 | -1.21% | 3.26 | 3.36 | 477085 | 15805.43 | 1.23% |
| 2025-01-22 | 3.32 | 3.30 | -0.03 | -0.90% | 3.24 | 3.32 | 445677 | 14603.46 | 1.15% |
| 2025-01-21 | 3.24 | 3.33 | 0.10 | 3.10% | 3.24 | 3.39 | 856875 | 28461.35 | 2.20% |
| 2025-01-20 | 3.26 | 3.23 | 0.00 | 0.00% | 3.21 | 3.27 | 400856 | 12979.35 | 1.03% |
| 2025-01-17 | 3.25 | 3.23 | -0.02 | -0.62% | 3.21 | 3.26 | 413695 | 13381.34 | 1.06% |
| 2025-01-16 | 3.26 | 3.25 | 0.00 | 0.00% | 3.23 | 3.32 | 520892 | 17052.99 | 1.34% |
| 2025-01-15 | 3.32 | 3.25 | -0.07 | -2.11% | 3.23 | 3.32 | 468081 | 15256.01 | 1.20% |
| 2025-01-14 | 3.20 | 3.32 | 0.12 | 3.75% | 3.20 | 3.34 | 651305 | 21294.10 | 1.68% |
| 2025-01-13 | 3.17 | 3.20 | 0.00 | 0.00% | 3.17 | 3.23 | 416418 | 13293.91 | 1.07% |
| 2025-01-10 | 3.27 | 3.20 | -0.10 | -3.03% | 3.20 | 3.33 | 569807 | 18614.49 | 1.47% |
| 2025-01-09 | 3.25 | 3.30 | 0.02 | 0.61% | 3.21 | 3.35 | 756020 | 24724.33 | 1.95% |
| 2025-01-08 | 3.36 | 3.28 | -0.08 | -2.38% | 3.23 | 3.39 | 813832 | 26922.97 | 2.09% |
| 2025-01-07 | 3.42 | 3.36 | -0.06 | -1.75% | 3.28 | 3.42 | 930140 | 31090.69 | 2.39% |
| 2025-01-06 | 3.59 | 3.42 | -0.26 | -7.07% | 3.39 | 3.59 | 1126746 | 39141.07 | 2.90% |
| 2025-01-03 | 3.47 | 3.68 | 0.11 | 3.08% | 3.39 | 3.85 | 1732570 | 61651.37 | 4.46% |
| 2025-01-02 | 3.80 | 3.57 | -0.40 | -10.08% | 3.57 | 3.80 | 1808752 | 65222.72 | 4.65% |
| 2024-12-31 | 4.76 | 3.97 | -0.36 | -8.31% | 3.90 | 4.76 | 3284190 | 142173.34 | 8.45% |
| 2024-12-16 | 4.29 | 4.33 | 0.07 | 1.64% | 4.27 | 4.39 | 586740 | 25389.69 | 1.51% |
| 2024-12-13 | 4.28 | 4.26 | -0.03 | -0.70% | 4.25 | 4.37 | 436776 | 18765.67 | 1.12% |
| 2024-12-12 | 4.38 | 4.29 | -0.09 | -2.05% | 4.22 | 4.40 | 770343 | 33079.18 | 1.98% |
| 2024-12-11 | 4.36 | 4.38 | 0.02 | 0.46% | 4.26 | 4.45 | 767068 | 33462.65 | 1.97% |
| 2024-12-10 | 4.37 | 4.36 | -0.01 | -0.23% | 4.29 | 4.50 | 1574706 | 68794.49 | 4.05% |
| 2024-12-09 | 4.00 | 4.37 | 0.40 | 10.08% | 3.99 | 4.37 | 1365143 | 58837.47 | 3.51% |
| 2024-12-06 | 3.89 | 3.97 | 0.09 | 2.32% | 3.87 | 3.98 | 375858 | 14792.32 | 0.97% |
| 2024-12-05 | 3.97 | 3.88 | -0.10 | -2.51% | 3.84 | 3.99 | 457799 | 17792.35 | 1.18% |
| 2024-12-04 | 4.02 | 3.98 | -0.06 | -1.49% | 3.95 | 4.06 | 364662 | 14596.70 | 0.94% |
| 2024-12-03 | 4.00 | 4.04 | 0.04 | 1.00% | 3.92 | 4.07 | 710160 | 28330.68 | 1.83% |
| 2024-12-02 | 3.85 | 4.00 | 0.14 | 3.63% | 3.81 | 4.03 | 721873 | 28605.77 | 1.86% |
| 2024-11-29 | 3.76 | 3.86 | 0.10 | 2.66% | 3.76 | 3.98 | 863333 | 33476.34 | 2.22% |
| 2024-11-28 | 3.70 | 3.76 | 0.06 | 1.62% | 3.68 | 3.79 | 389561 | 14579.44 | 1.00% |
| 2024-11-27 | 3.62 | 3.70 | 0.09 | 2.49% | 3.53 | 3.71 | 380222 | 13740.40 | 0.98% |
| 2024-11-26 | 3.61 | 3.61 | -0.01 | -0.28% | 3.58 | 3.66 | 175684 | 6363.64 | 0.45% |
| 2024-11-25 | 3.68 | 3.62 | -0.05 | -1.36% | 3.58 | 3.69 | 317639 | 11536.14 | 0.82% |
| 2024-11-22 | 3.82 | 3.67 | -0.13 | -3.42% | 3.65 | 3.83 | 449053 | 16663.98 | 1.16% |
| 2024-11-21 | 3.63 | 3.80 | 0.18 | 4.97% | 3.61 | 3.84 | 728697 | 27321.56 | 1.88% |
| 2024-11-20 | 3.62 | 3.62 | -0.01 | -0.28% | 3.59 | 3.63 | 188721 | 6814.02 | 0.49% |
| 2024-11-19 | 3.61 | 3.63 | 0.03 | 0.83% | 3.56 | 3.67 | 272423 | 9817.44 | 0.70% |
| 2024-11-18 | 3.60 | 3.60 | 0.04 | 1.12% | 3.57 | 3.67 | 403093 | 14598.65 | 1.04% |
| 2024-11-15 | 3.52 | 3.56 | 0.04 | 1.14% | 3.52 | 3.62 | 277576 | 9929.00 | 0.71% |
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。
