| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 3.51 | 3.51 | 0.00 | 0.00% | 3.50 | 3.53 | 378617 | 13300.30 | 0.97% |
| 2025-08-15 | 3.47 | 3.51 | 0.04 | 1.15% | 3.46 | 3.51 | 328717 | 11475.69 | 0.85% |
| 2025-08-14 | 3.50 | 3.47 | -0.03 | -0.86% | 3.46 | 3.51 | 345289 | 12031.16 | 0.89% |
| 2025-08-13 | 3.51 | 3.50 | -0.01 | -0.28% | 3.48 | 3.52 | 346468 | 12110.06 | 0.89% |
| 2025-08-12 | 3.51 | 3.51 | 0.00 | 0.00% | 3.50 | 3.52 | 235898 | 8284.23 | 0.61% |
| 2025-08-11 | 3.53 | 3.51 | -0.03 | -0.85% | 3.50 | 3.54 | 350484 | 12307.18 | 0.90% |
| 2025-08-08 | 3.53 | 3.54 | 0.01 | 0.28% | 3.52 | 3.54 | 207711 | 7330.31 | 0.53% |
| 2025-08-07 | 3.54 | 3.53 | -0.02 | -0.56% | 3.51 | 3.55 | 277152 | 9784.74 | 0.71% |
| 2025-08-06 | 3.53 | 3.55 | 0.01 | 0.28% | 3.51 | 3.56 | 299883 | 10602.23 | 0.77% |
| 2025-08-05 | 3.51 | 3.54 | 0.03 | 0.85% | 3.51 | 3.54 | 297702 | 10498.17 | 0.77% |
| 2025-08-04 | 3.51 | 3.51 | -0.01 | -0.28% | 3.50 | 3.52 | 272480 | 9555.07 | 0.70% |
| 2025-08-01 | 3.52 | 3.52 | 0.00 | 0.00% | 3.50 | 3.54 | 182880 | 6436.32 | 0.47% |
| 2025-07-31 | 3.59 | 3.52 | -0.08 | -2.22% | 3.51 | 3.59 | 433110 | 15337.10 | 1.11% |
| 2025-07-30 | 3.59 | 3.60 | 0.01 | 0.28% | 3.58 | 3.62 | 316561 | 11390.67 | 0.81% |
| 2025-07-29 | 3.62 | 3.59 | -0.04 | -1.10% | 3.56 | 3.63 | 430536 | 15453.10 | 1.11% |
| 2025-07-28 | 3.65 | 3.63 | -0.03 | -0.82% | 3.59 | 3.68 | 661557 | 24013.71 | 1.70% |
| 2025-07-25 | 3.67 | 3.66 | -0.01 | -0.27% | 3.64 | 3.68 | 390668 | 14304.58 | 1.01% |
| 2025-07-24 | 3.62 | 3.67 | 0.03 | 0.82% | 3.61 | 3.67 | 546310 | 19943.55 | 1.41% |
| 2025-07-23 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 651372 | 23740.74 | 1.68% |
| 2025-07-22 | 3.60 | 3.67 | 0.08 | 2.23% | 3.56 | 3.68 | 789523 | 28615.51 | 2.03% |
| 2025-07-21 | 3.54 | 3.59 | 0.04 | 1.13% | 3.54 | 3.59 | 387622 | 13868.12 | 1.00% |
| 2025-07-18 | 3.55 | 3.55 | 0.00 | 0.00% | 3.53 | 3.57 | 301453 | 10696.43 | 0.78% |
| 2025-07-17 | 3.54 | 3.55 | 0.01 | 0.28% | 3.53 | 3.56 | 257680 | 9125.43 | 0.66% |
| 2025-07-16 | 3.55 | 3.54 | -0.02 | -0.56% | 3.53 | 3.57 | 310231 | 11005.43 | 0.80% |
| 2025-07-15 | 3.65 | 3.56 | -0.10 | -2.73% | 3.54 | 3.66 | 690437 | 24721.79 | 1.78% |
| 2025-07-14 | 3.64 | 3.66 | 0.01 | 0.27% | 3.63 | 3.68 | 536220 | 19661.70 | 1.38% |
| 2025-07-11 | 3.65 | 3.65 | 0.00 | 0.00% | 3.61 | 3.66 | 415246 | 15089.44 | 1.07% |
| 2025-07-10 | 3.64 | 3.65 | 0.00 | 0.00% | 3.63 | 3.68 | 426224 | 15575.54 | 1.10% |
| 2025-07-09 | 3.67 | 3.65 | -0.01 | -0.27% | 3.64 | 3.72 | 568526 | 20905.91 | 1.46% |
| 2025-07-08 | 3.67 | 3.66 | -0.03 | -0.81% | 3.63 | 3.69 | 676841 | 24715.36 | 1.74% |
| 2025-07-07 | 3.61 | 3.69 | 0.11 | 3.07% | 3.61 | 3.71 | 1017188 | 37277.68 | 2.62% |
| 2025-07-04 | 3.56 | 3.58 | 0.01 | 0.28% | 3.55 | 3.62 | 529087 | 19034.85 | 1.36% |
| 2025-07-03 | 3.57 | 3.57 | 0.00 | 0.00% | 3.53 | 3.57 | 308121 | 10944.88 | 0.79% |
| 2025-07-02 | 3.57 | 3.57 | 0.01 | 0.28% | 3.54 | 3.57 | 353864 | 12586.60 | 0.91% |
| 2025-07-01 | 3.49 | 3.56 | 0.07 | 2.01% | 3.48 | 3.57 | 657673 | 23268.15 | 1.69% |
| 2025-06-30 | 3.51 | 3.49 | -0.02 | -0.57% | 3.49 | 3.53 | 361468 | 12659.93 | 0.93% |
| 2025-06-27 | 3.51 | 3.51 | 0.00 | 0.00% | 3.50 | 3.54 | 338593 | 11916.29 | 0.87% |
| 2025-06-26 | 3.52 | 3.51 | -0.02 | -0.57% | 3.50 | 3.54 | 384112 | 13495.90 | 0.99% |
| 2025-06-25 | 3.51 | 3.53 | 0.02 | 0.57% | 3.50 | 3.54 | 355855 | 12510.31 | 0.92% |
| 2025-06-24 | 3.49 | 3.51 | 0.01 | 0.29% | 3.47 | 3.52 | 331993 | 11639.08 | 0.85% |
| 2025-06-23 | 3.45 | 3.50 | 0.03 | 0.86% | 3.42 | 3.51 | 462741 | 16037.39 | 1.19% |
| 2025-06-20 | 3.45 | 3.47 | 0.02 | 0.58% | 3.42 | 3.48 | 293328 | 10152.64 | 0.75% |
| 2025-06-19 | 3.52 | 3.45 | -0.08 | -2.27% | 3.44 | 3.53 | 420916 | 14601.75 | 1.08% |
| 2025-06-18 | 3.56 | 3.53 | -0.03 | -0.84% | 3.51 | 3.57 | 333667 | 11775.49 | 0.86% |
| 2025-06-17 | 3.57 | 3.56 | 0.00 | 0.00% | 3.52 | 3.58 | 337145 | 11931.45 | 0.87% |
| 2025-06-16 | 3.56 | 3.56 | -0.01 | -0.28% | 3.55 | 3.59 | 319925 | 11400.67 | 0.82% |
| 2025-06-13 | 3.61 | 3.57 | -0.05 | -1.38% | 3.56 | 3.63 | 463775 | 16620.61 | 1.19% |
| 2025-06-12 | 3.67 | 3.62 | -0.06 | -1.63% | 3.61 | 3.68 | 461856 | 16776.68 | 1.19% |
| 2025-06-11 | 3.66 | 3.68 | 0.01 | 0.27% | 3.62 | 3.69 | 510006 | 18674.83 | 1.31% |
| 2025-06-10 | 3.63 | 3.67 | 0.03 | 0.82% | 3.62 | 3.72 | 736930 | 27024.31 | 1.90% |
| 2025-06-09 | 3.65 | 3.64 | 0.00 | 0.00% | 3.62 | 3.66 | 314301 | 11428.66 | 0.81% |
| 2025-06-06 | 3.61 | 3.64 | 0.01 | 0.28% | 3.61 | 3.66 | 333796 | 12148.45 | 0.86% |
| 2025-06-05 | 3.66 | 3.63 | -0.02 | -0.55% | 3.61 | 3.67 | 426474 | 15488.62 | 1.10% |
| 2025-06-04 | 3.63 | 3.65 | 0.03 | 0.83% | 3.61 | 3.65 | 413642 | 15028.51 | 1.06% |
| 2025-06-03 | 3.58 | 3.62 | 0.02 | 0.56% | 3.56 | 3.63 | 400392 | 14446.93 | 1.03% |
| 2025-05-30 | 3.69 | 3.60 | -0.09 | -2.44% | 3.59 | 3.69 | 532515 | 19292.30 | 1.37% |
| 2025-05-29 | 3.65 | 3.69 | 0.02 | 0.54% | 3.64 | 3.72 | 554592 | 20444.20 | 1.43% |
| 2025-05-28 | 3.68 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 435278 | 15989.04 | 1.12% |
| 2025-05-27 | 3.71 | 3.70 | -0.04 | -1.07% | 3.65 | 3.72 | 575642 | 21148.17 | 1.48% |
| 2025-05-26 | 3.74 | 3.74 | 0.05 | 1.36% | 3.69 | 3.81 | 655846 | 24529.58 | 1.69% |
| 2025-05-23 | 3.71 | 3.69 | 0.00 | 0.00% | 3.66 | 3.74 | 654567 | 24221.43 | 1.68% |
| 2025-05-22 | 3.85 | 3.69 | -0.16 | -4.16% | 3.68 | 3.85 | 1072584 | 40195.29 | 2.76% |
| 2025-05-21 | 3.85 | 3.85 | -0.03 | -0.77% | 3.83 | 3.93 | 990874 | 38405.16 | 2.55% |
| 2025-05-20 | 3.91 | 3.88 | -0.02 | -0.51% | 3.83 | 3.94 | 1153664 | 44529.99 | 2.97% |
| 2025-05-19 | 3.85 | 3.90 | 0.11 | 2.90% | 3.83 | 4.05 | 1758058 | 69255.32 | 4.52% |
| 2025-05-16 | 3.80 | 3.79 | -0.02 | -0.52% | 3.77 | 3.87 | 909787 | 34572.08 | 2.34% |
| 2025-05-15 | 3.85 | 3.81 | -0.07 | -1.80% | 3.80 | 3.94 | 1272733 | 49133.88 | 3.27% |
| 2025-05-14 | 3.93 | 3.88 | -0.05 | -1.27% | 3.76 | 3.94 | 1882567 | 72150.52 | 4.84% |
| 2025-05-13 | 3.98 | 3.93 | -0.11 | -2.72% | 3.91 | 4.03 | 1746463 | 68965.50 | 4.49% |
| 2025-05-12 | 4.00 | 4.04 | 0.20 | 5.21% | 3.91 | 4.12 | 3469772 | 138660.42 | 8.93% |
| 2025-05-09 | 3.55 | 3.84 | 0.35 | 10.03% | 3.52 | 3.84 | 1886826 | 70666.93 | 4.86% |
| 2025-05-08 | 3.49 | 3.49 | -0.01 | -0.29% | 3.46 | 3.52 | 675491 | 23604.05 | 1.74% |
| 2025-05-07 | 3.54 | 3.50 | -0.03 | -0.85% | 3.48 | 3.56 | 852340 | 29937.79 | 2.19% |
| 2025-05-06 | 3.48 | 3.53 | 0.06 | 1.73% | 3.45 | 3.54 | 907864 | 31809.98 | 2.34% |
| 2025-04-30 | 3.52 | 3.47 | -0.04 | -1.14% | 3.45 | 3.56 | 850475 | 29731.78 | 2.19% |
| 2025-04-29 | 3.64 | 3.51 | -0.17 | -4.62% | 3.50 | 3.66 | 1170786 | 41500.24 | 3.01% |
| 2025-04-28 | 3.83 | 3.68 | -0.18 | -4.66% | 3.66 | 3.83 | 1353228 | 50582.99 | 3.48% |
| 2025-04-25 | 3.84 | 3.86 | 0.04 | 1.05% | 3.72 | 3.90 | 1678682 | 64084.72 | 4.32% |
| 2025-04-24 | 3.77 | 3.82 | 0.01 | 0.26% | 3.68 | 3.90 | 1684392 | 63931.00 | 4.33% |
| 2025-04-23 | 4.03 | 3.81 | -0.26 | -6.39% | 3.80 | 4.03 | 2278057 | 88441.05 | 5.86% |
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。
