| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 2.92 | 2.91 | 0.02 | 0.69% | 2.88 | 2.95 | 232861 | 6780.52 | 0.98% |
| 2025-10-24 | 2.99 | 2.89 | -0.08 | -2.69% | 2.88 | 3.01 | 297661 | 8679.63 | 1.25% |
| 2025-10-23 | 2.98 | 2.97 | 0.01 | 0.34% | 2.92 | 2.98 | 209315 | 6167.51 | 0.88% |
| 2025-10-22 | 2.97 | 2.96 | -0.02 | -0.67% | 2.93 | 2.99 | 184742 | 5461.31 | 0.78% |
| 2025-10-21 | 2.92 | 2.98 | 0.08 | 2.76% | 2.88 | 2.98 | 246080 | 7263.30 | 1.04% |
| 2025-10-20 | 2.88 | 2.90 | 0.04 | 1.40% | 2.83 | 2.93 | 268207 | 7716.75 | 1.13% |
| 2025-10-17 | 2.88 | 2.86 | -0.03 | -1.04% | 2.85 | 2.94 | 290050 | 8399.82 | 1.22% |
| 2025-10-16 | 3.02 | 2.89 | -0.12 | -3.99% | 2.87 | 3.03 | 370208 | 10857.12 | 1.56% |
| 2025-10-15 | 2.97 | 3.01 | 0.04 | 1.35% | 2.96 | 3.01 | 298683 | 8941.86 | 1.26% |
| 2025-10-14 | 3.02 | 2.97 | -0.06 | -1.98% | 2.96 | 3.09 | 373825 | 11249.42 | 1.57% |
| 2025-10-13 | 2.92 | 3.03 | -0.04 | -1.30% | 2.91 | 3.03 | 420090 | 12515.05 | 1.77% |
| 2025-10-10 | 3.04 | 3.07 | 0.03 | 0.99% | 2.99 | 3.09 | 531492 | 16245.90 | 2.24% |
| 2025-10-09 | 2.95 | 3.04 | 0.09 | 3.05% | 2.91 | 3.04 | 556145 | 16581.58 | 2.34% |
| 2025-09-30 | 2.99 | 2.95 | 0.00 | 0.00% | 2.94 | 3.01 | 461728 | 13700.19 | 1.94% |
| 2025-09-29 | 2.98 | 2.95 | -0.03 | -1.01% | 2.91 | 3.09 | 996199 | 29785.31 | 4.19% |
| 2025-09-26 | 2.69 | 2.98 | 0.27 | 9.96% | 2.69 | 2.98 | 1012834 | 29643.11 | 4.26% |
| 2025-09-25 | 2.79 | 2.71 | -0.08 | -2.87% | 2.71 | 2.80 | 303803 | 8333.35 | 1.28% |
| 2025-09-24 | 2.77 | 2.79 | 0.02 | 0.72% | 2.73 | 2.80 | 297322 | 8234.92 | 1.25% |
| 2025-09-23 | 2.81 | 2.77 | -0.05 | -1.77% | 2.71 | 2.83 | 433165 | 11919.23 | 1.82% |
| 2025-09-22 | 2.83 | 2.82 | -0.01 | -0.35% | 2.77 | 2.85 | 333082 | 9344.83 | 1.40% |
| 2025-09-19 | 2.90 | 2.83 | -0.11 | -3.74% | 2.81 | 2.93 | 742718 | 21219.85 | 3.13% |
| 2025-09-18 | 3.06 | 2.94 | -0.16 | -5.16% | 2.88 | 3.15 | 1250368 | 37585.73 | 5.26% |
| 2025-09-17 | 3.30 | 3.10 | -0.33 | -9.62% | 3.09 | 3.33 | 1651283 | 52031.00 | 6.95% |
| 2025-09-16 | 3.16 | 3.43 | 0.31 | 9.94% | 3.12 | 3.43 | 1739514 | 57713.77 | 7.32% |
| 2025-09-15 | 3.08 | 3.12 | 0.14 | 4.70% | 3.01 | 3.24 | 1590885 | 49583.48 | 6.70% |
| 2025-09-12 | 2.80 | 2.98 | 0.27 | 9.96% | 2.77 | 2.98 | 1047530 | 30302.81 | 4.41% |
| 2025-09-11 | 2.68 | 2.71 | 0.01 | 0.37% | 2.65 | 2.72 | 256730 | 6889.65 | 1.08% |
| 2025-09-10 | 2.73 | 2.70 | -0.02 | -0.74% | 2.66 | 2.75 | 360501 | 9717.85 | 1.52% |
| 2025-09-09 | 2.70 | 2.72 | 0.01 | 0.37% | 2.70 | 2.77 | 461896 | 12608.99 | 1.94% |
| 2025-09-08 | 2.57 | 2.71 | 0.15 | 5.86% | 2.56 | 2.75 | 656323 | 17529.99 | 2.76% |
| 2025-09-05 | 2.52 | 2.56 | 0.04 | 1.59% | 2.50 | 2.58 | 296716 | 7531.25 | 1.25% |
| 2025-09-04 | 2.58 | 2.52 | -0.05 | -1.95% | 2.47 | 2.59 | 372026 | 9437.18 | 1.57% |
| 2025-09-03 | 2.65 | 2.57 | -0.03 | -1.15% | 2.56 | 2.65 | 353690 | 9185.28 | 1.49% |
| 2025-09-02 | 2.58 | 2.60 | 0.02 | 0.78% | 2.53 | 2.66 | 642508 | 16669.75 | 2.70% |
| 2025-09-01 | 2.41 | 2.58 | 0.19 | 7.95% | 2.40 | 2.59 | 661446 | 16695.09 | 2.78% |
| 2025-08-29 | 2.42 | 2.39 | -0.02 | -0.83% | 2.38 | 2.43 | 160862 | 3861.80 | 0.68% |
| 2025-08-28 | 2.45 | 2.41 | -0.04 | -1.63% | 2.34 | 2.49 | 356827 | 8572.87 | 1.50% |
| 2025-08-27 | 2.53 | 2.45 | -0.08 | -3.16% | 2.44 | 2.55 | 281565 | 6997.03 | 1.19% |
| 2025-08-26 | 2.49 | 2.53 | 0.04 | 1.61% | 2.45 | 2.55 | 289534 | 7271.04 | 1.22% |
| 2025-08-25 | 2.47 | 2.49 | 0.03 | 1.22% | 2.46 | 2.55 | 374882 | 9407.15 | 1.58% |
| 2025-08-22 | 2.51 | 2.46 | -0.05 | -1.99% | 2.43 | 2.52 | 286540 | 7039.52 | 1.21% |
| 2025-08-21 | 2.46 | 2.51 | 0.05 | 2.03% | 2.46 | 2.51 | 307589 | 7665.28 | 1.29% |
| 2025-08-20 | 2.45 | 2.46 | 0.00 | 0.00% | 2.43 | 2.47 | 177723 | 4353.76 | 0.75% |
| 2025-08-19 | 2.43 | 2.46 | 0.04 | 1.65% | 2.41 | 2.48 | 254060 | 6224.78 | 1.07% |
| 2025-08-18 | 2.42 | 2.42 | -0.01 | -0.41% | 2.40 | 2.44 | 180555 | 4375.17 | 0.76% |
| 2025-08-15 | 2.40 | 2.43 | 0.04 | 1.67% | 2.39 | 2.44 | 151408 | 3672.15 | 0.64% |
| 2025-08-14 | 2.46 | 2.39 | -0.06 | -2.45% | 2.39 | 2.49 | 275179 | 6705.38 | 1.16% |
| 2025-08-13 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.47 | 218560 | 5346.94 | 0.92% |
| 2025-08-12 | 2.45 | 2.44 | -0.02 | -0.81% | 2.43 | 2.48 | 156717 | 3835.23 | 0.66% |
| 2025-08-11 | 2.43 | 2.46 | 0.04 | 1.65% | 2.41 | 2.49 | 200183 | 4920.76 | 0.84% |
| 2025-08-08 | 2.42 | 2.42 | -0.01 | -0.41% | 2.39 | 2.43 | 152160 | 3660.03 | 0.64% |
| 2025-08-07 | 2.47 | 2.43 | -0.04 | -1.62% | 2.41 | 2.48 | 197079 | 4792.23 | 0.83% |
| 2025-08-06 | 2.46 | 2.47 | 0.01 | 0.41% | 2.42 | 2.49 | 214844 | 5282.06 | 0.90% |
| 2025-08-05 | 2.43 | 2.46 | 0.03 | 1.23% | 2.42 | 2.46 | 138927 | 3400.72 | 0.58% |
| 2025-08-04 | 2.42 | 2.43 | -0.01 | -0.41% | 2.40 | 2.44 | 126470 | 3060.39 | 0.53% |
| 2025-08-01 | 2.45 | 2.44 | -0.01 | -0.41% | 2.43 | 2.47 | 123960 | 3032.51 | 0.52% |
| 2025-07-31 | 2.50 | 2.45 | -0.05 | -2.00% | 2.44 | 2.51 | 187282 | 4620.74 | 0.79% |
| 2025-07-30 | 2.51 | 2.50 | -0.01 | -0.40% | 2.49 | 2.56 | 214490 | 5416.15 | 0.90% |
| 2025-07-29 | 2.53 | 2.51 | -0.03 | -1.18% | 2.46 | 2.54 | 187073 | 4655.70 | 0.79% |
| 2025-07-28 | 2.58 | 2.54 | -0.03 | -1.17% | 2.51 | 2.58 | 215317 | 5465.86 | 0.91% |
| 2025-07-25 | 2.58 | 2.57 | 0.00 | 0.00% | 2.55 | 2.67 | 346230 | 9021.30 | 1.46% |
| 2025-07-24 | 2.53 | 2.57 | 0.03 | 1.18% | 2.52 | 2.57 | 211335 | 5393.59 | 0.89% |
| 2025-07-23 | 2.58 | 2.54 | -0.04 | -1.55% | 2.53 | 2.63 | 302954 | 7805.91 | 1.28% |
| 2025-07-22 | 2.55 | 2.58 | 0.04 | 1.57% | 2.51 | 2.59 | 319171 | 8128.05 | 1.34% |
| 2025-07-21 | 2.50 | 2.54 | 0.06 | 2.42% | 2.49 | 2.55 | 317089 | 8006.95 | 1.33% |
| 2025-07-18 | 2.38 | 2.48 | 0.10 | 4.20% | 2.37 | 2.49 | 396370 | 9719.23 | 1.67% |
| 2025-07-17 | 2.36 | 2.38 | 0.03 | 1.28% | 2.34 | 2.40 | 186340 | 4420.74 | 0.78% |
| 2025-07-16 | 2.34 | 2.35 | 0.01 | 0.43% | 2.32 | 2.37 | 181555 | 4272.62 | 0.76% |
| 2025-07-15 | 2.44 | 2.34 | -0.11 | -4.49% | 2.31 | 2.44 | 408470 | 9614.63 | 1.72% |
| 2025-07-14 | 2.45 | 2.45 | -0.01 | -0.41% | 2.43 | 2.49 | 204865 | 5033.69 | 0.86% |
| 2025-07-11 | 2.44 | 2.46 | 0.02 | 0.82% | 2.40 | 2.47 | 288461 | 7032.49 | 1.21% |
| 2025-07-10 | 2.40 | 2.44 | 0.03 | 1.24% | 2.39 | 2.48 | 257379 | 6280.76 | 1.08% |
| 2025-07-09 | 2.42 | 2.41 | -0.02 | -0.82% | 2.40 | 2.44 | 204167 | 4931.57 | 0.86% |
| 2025-07-08 | 2.42 | 2.43 | 0.02 | 0.83% | 2.39 | 2.45 | 219953 | 5317.03 | 0.93% |
| 2025-07-07 | 2.38 | 2.41 | 0.01 | 0.42% | 2.37 | 2.42 | 173247 | 4151.11 | 0.73% |
| 2025-07-04 | 2.46 | 2.40 | -0.06 | -2.44% | 2.38 | 2.48 | 250146 | 6050.68 | 1.05% |
| 2025-07-03 | 2.45 | 2.46 | 0.00 | 0.00% | 2.42 | 2.46 | 225319 | 5502.77 | 0.95% |
| 2025-07-02 | 2.46 | 2.46 | 0.02 | 0.82% | 2.43 | 2.49 | 321978 | 7905.95 | 1.36% |
| 2025-07-01 | 2.38 | 2.44 | 0.05 | 2.09% | 2.38 | 2.44 | 324101 | 7845.02 | 1.36% |
| 2025-06-30 | 2.39 | 2.39 | 0.03 | 1.27% | 2.37 | 2.42 | 283184 | 6763.36 | 1.19% |
阳煤化工(600691)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。
