| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 3.54 | 3.47 | -0.07 | -1.98% | 3.46 | 3.55 | 440532 | 15414.51 | 1.13% |
| 2025-10-23 | 3.47 | 3.54 | 0.06 | 1.72% | 3.46 | 3.54 | 567850 | 19939.19 | 1.46% |
| 2025-10-22 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.48 | 267178 | 9265.56 | 0.69% |
| 2025-10-21 | 3.48 | 3.47 | -0.02 | -0.57% | 3.45 | 3.49 | 362947 | 12580.04 | 0.93% |
| 2025-10-20 | 3.45 | 3.49 | 0.05 | 1.45% | 3.43 | 3.49 | 537306 | 18603.08 | 1.38% |
| 2025-10-17 | 3.43 | 3.44 | 0.01 | 0.29% | 3.41 | 3.47 | 354585 | 12192.11 | 0.91% |
| 2025-10-16 | 3.44 | 3.43 | -0.01 | -0.29% | 3.42 | 3.45 | 227327 | 7804.05 | 0.58% |
| 2025-10-15 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.45 | 237765 | 8168.26 | 0.61% |
| 2025-10-14 | 3.41 | 3.43 | 0.03 | 0.88% | 3.40 | 3.44 | 365465 | 12516.25 | 0.94% |
| 2025-10-13 | 3.39 | 3.40 | -0.03 | -0.87% | 3.37 | 3.41 | 277915 | 9419.38 | 0.72% |
| 2025-10-10 | 3.40 | 3.43 | 0.02 | 0.59% | 3.39 | 3.43 | 275065 | 9404.03 | 0.71% |
| 2025-10-09 | 3.36 | 3.41 | 0.05 | 1.49% | 3.36 | 3.41 | 302070 | 10257.89 | 0.78% |
| 2025-09-30 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.38 | 186291 | 6267.07 | 0.48% |
| 2025-09-29 | 3.38 | 3.37 | -0.01 | -0.30% | 3.35 | 3.39 | 262339 | 8825.32 | 0.68% |
| 2025-09-26 | 3.37 | 3.38 | 0.00 | 0.00% | 3.37 | 3.39 | 185875 | 6283.53 | 0.48% |
| 2025-09-25 | 3.41 | 3.38 | -0.03 | -0.88% | 3.37 | 3.41 | 268327 | 9074.99 | 0.69% |
| 2025-09-24 | 3.42 | 3.41 | -0.01 | -0.29% | 3.39 | 3.43 | 236739 | 8062.96 | 0.61% |
| 2025-09-23 | 3.45 | 3.42 | -0.03 | -0.87% | 3.39 | 3.45 | 358937 | 12263.90 | 0.92% |
| 2025-09-22 | 3.51 | 3.45 | -0.06 | -1.71% | 3.43 | 3.52 | 421298 | 14557.96 | 1.08% |
| 2025-09-19 | 3.43 | 3.51 | 0.08 | 2.33% | 3.42 | 3.52 | 673380 | 23409.98 | 1.73% |
| 2025-09-18 | 3.46 | 3.43 | -0.02 | -0.58% | 3.42 | 3.47 | 424691 | 14648.24 | 1.09% |
| 2025-09-17 | 3.47 | 3.45 | -0.02 | -0.58% | 3.44 | 3.47 | 323354 | 11168.87 | 0.83% |
| 2025-09-16 | 3.47 | 3.47 | 0.01 | 0.29% | 3.45 | 3.48 | 291454 | 10100.01 | 0.75% |
| 2025-09-15 | 3.42 | 3.46 | 0.06 | 1.76% | 3.41 | 3.48 | 574442 | 19841.43 | 1.48% |
| 2025-09-12 | 3.40 | 3.40 | -0.01 | -0.29% | 3.39 | 3.42 | 262183 | 8914.67 | 0.67% |
| 2025-09-11 | 3.39 | 3.41 | 0.02 | 0.59% | 3.37 | 3.41 | 254301 | 8623.06 | 0.65% |
| 2025-09-10 | 3.41 | 3.39 | -0.02 | -0.59% | 3.38 | 3.41 | 184877 | 6268.00 | 0.48% |
| 2025-09-09 | 3.45 | 3.41 | -0.04 | -1.16% | 3.40 | 3.45 | 284262 | 9715.50 | 0.73% |
| 2025-09-08 | 3.41 | 3.45 | 0.05 | 1.47% | 3.40 | 3.45 | 358092 | 12274.99 | 0.92% |
| 2025-09-05 | 3.40 | 3.40 | 0.00 | 0.00% | 3.37 | 3.42 | 346421 | 11743.61 | 0.89% |
| 2025-09-04 | 3.41 | 3.40 | -0.01 | -0.29% | 3.38 | 3.41 | 241851 | 8202.34 | 0.62% |
| 2025-09-03 | 3.44 | 3.41 | -0.03 | -0.87% | 3.40 | 3.45 | 275561 | 9415.93 | 0.71% |
| 2025-09-02 | 3.46 | 3.44 | -0.02 | -0.58% | 3.42 | 3.47 | 317680 | 10934.36 | 0.82% |
| 2025-09-01 | 3.48 | 3.46 | -0.04 | -1.14% | 3.45 | 3.48 | 421031 | 14569.57 | 1.08% |
| 2025-08-29 | 3.48 | 3.50 | 0.00 | 0.00% | 3.48 | 3.52 | 312629 | 10930.03 | 0.80% |
| 2025-08-28 | 3.49 | 3.50 | 0.01 | 0.29% | 3.44 | 3.52 | 405034 | 14098.96 | 1.04% |
| 2025-08-27 | 3.56 | 3.49 | -0.07 | -1.97% | 3.49 | 3.58 | 461907 | 16317.06 | 1.19% |
| 2025-08-26 | 3.58 | 3.56 | -0.01 | -0.28% | 3.55 | 3.59 | 322660 | 11492.81 | 0.83% |
| 2025-08-25 | 3.54 | 3.57 | 0.06 | 1.71% | 3.53 | 3.62 | 690976 | 24701.79 | 1.78% |
| 2025-08-22 | 3.51 | 3.51 | -0.01 | -0.28% | 3.48 | 3.52 | 360231 | 12604.80 | 0.93% |
| 2025-08-21 | 3.50 | 3.52 | 0.02 | 0.57% | 3.50 | 3.53 | 388029 | 13626.50 | 1.00% |
| 2025-08-20 | 3.49 | 3.50 | 0.01 | 0.29% | 3.47 | 3.50 | 379838 | 13222.20 | 0.98% |
| 2025-08-19 | 3.51 | 3.49 | -0.02 | -0.57% | 3.48 | 3.52 | 335260 | 11715.16 | 0.86% |
| 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% |
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。
