| 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 | 2.15 | 2.08 | -0.09 | -4.15% | 2.06 | 2.16 | 262226 | 5492.49 | 1.10% |
| 2025-03-28 | 2.30 | 2.17 | -0.13 | -5.65% | 2.16 | 2.30 | 341371 | 7493.94 | 1.44% |
| 2025-03-27 | 2.25 | 2.30 | 0.04 | 1.77% | 2.23 | 2.33 | 393174 | 9006.30 | 1.66% |
| 2025-03-26 | 2.23 | 2.26 | 0.02 | 0.89% | 2.21 | 2.27 | 283748 | 6394.96 | 1.19% |
| 2025-03-25 | 2.15 | 2.24 | 0.09 | 4.19% | 2.13 | 2.29 | 385724 | 8543.99 | 1.62% |
| 2025-03-24 | 2.20 | 2.15 | -0.05 | -2.27% | 2.11 | 2.20 | 247718 | 5328.39 | 1.04% |
| 2025-03-21 | 2.22 | 2.20 | -0.03 | -1.35% | 2.18 | 2.25 | 236570 | 5229.48 | 1.00% |
| 2025-03-20 | 2.22 | 2.23 | -0.01 | -0.45% | 2.19 | 2.27 | 347887 | 7775.56 | 1.46% |
| 2025-03-19 | 2.14 | 2.24 | 0.10 | 4.67% | 2.14 | 2.35 | 741823 | 16570.17 | 3.12% |
| 2025-03-18 | 2.16 | 2.14 | 0.00 | 0.00% | 2.10 | 2.16 | 173609 | 3687.41 | 0.73% |
| 2025-03-17 | 2.13 | 2.14 | 0.01 | 0.47% | 2.13 | 2.17 | 188257 | 4047.99 | 0.79% |
| 2025-03-14 | 2.08 | 2.13 | 0.05 | 2.40% | 2.06 | 2.13 | 239765 | 5031.08 | 1.01% |
| 2025-03-13 | 2.07 | 2.08 | 0.01 | 0.48% | 2.04 | 2.08 | 159647 | 3292.02 | 0.67% |
| 2025-03-12 | 2.07 | 2.07 | 0.00 | 0.00% | 2.06 | 2.10 | 142404 | 2966.71 | 0.60% |
| 2025-03-11 | 2.06 | 2.07 | 0.02 | 0.98% | 2.03 | 2.07 | 138528 | 2848.60 | 0.58% |
| 2025-03-10 | 2.04 | 2.05 | 0.02 | 0.99% | 2.04 | 2.09 | 150264 | 3100.14 | 0.63% |
| 2025-03-07 | 2.06 | 2.03 | -0.03 | -1.46% | 2.03 | 2.06 | 157644 | 3224.12 | 0.66% |
| 2025-03-06 | 2.06 | 2.06 | -0.01 | -0.48% | 2.04 | 2.08 | 191555 | 3939.72 | 0.81% |
| 2025-03-05 | 2.10 | 2.07 | -0.03 | -1.43% | 2.05 | 2.10 | 163949 | 3382.13 | 0.69% |
| 2025-03-04 | 2.11 | 2.10 | -0.01 | -0.47% | 2.08 | 2.12 | 129253 | 2703.82 | 0.54% |
| 2025-03-03 | 2.11 | 2.11 | 0.00 | 0.00% | 2.09 | 2.16 | 243502 | 5181.73 | 1.03% |
| 2025-02-28 | 2.14 | 2.11 | -0.04 | -1.86% | 2.10 | 2.17 | 170759 | 3640.43 | 0.72% |
| 2025-02-27 | 2.16 | 2.15 | -0.02 | -0.92% | 2.12 | 2.20 | 191798 | 4123.58 | 0.81% |
| 2025-02-26 | 2.13 | 2.17 | 0.04 | 1.88% | 2.12 | 2.19 | 203279 | 4402.84 | 0.86% |
| 2025-02-25 | 2.15 | 2.13 | -0.03 | -1.39% | 2.12 | 2.18 | 152023 | 3254.24 | 0.64% |
| 2025-02-24 | 2.12 | 2.16 | 0.03 | 1.41% | 2.12 | 2.20 | 252423 | 5474.13 | 1.06% |
| 2025-02-21 | 2.16 | 2.13 | -0.03 | -1.39% | 2.12 | 2.17 | 152809 | 3267.87 | 0.64% |
| 2025-02-20 | 2.13 | 2.16 | 0.02 | 0.93% | 2.12 | 2.17 | 131979 | 2839.60 | 0.56% |
| 2025-02-19 | 2.15 | 2.14 | 0.00 | 0.00% | 2.12 | 2.16 | 147208 | 3147.11 | 0.62% |
| 2025-02-18 | 2.22 | 2.14 | -0.07 | -3.17% | 2.14 | 2.23 | 209876 | 4556.84 | 0.88% |
| 2025-02-17 | 2.17 | 2.21 | 0.05 | 2.31% | 2.16 | 2.24 | 239853 | 5284.63 | 1.01% |
| 2025-02-14 | 2.20 | 2.16 | -0.05 | -2.26% | 2.15 | 2.21 | 183243 | 3996.49 | 0.77% |
| 2025-02-13 | 2.20 | 2.21 | 0.00 | 0.00% | 2.20 | 2.24 | 211225 | 4691.51 | 0.89% |
| 2025-02-12 | 2.19 | 2.21 | 0.01 | 0.45% | 2.18 | 2.25 | 155711 | 3437.82 | 0.66% |
| 2025-02-11 | 2.23 | 2.20 | -0.02 | -0.90% | 2.16 | 2.23 | 138837 | 3029.28 | 0.58% |
| 2025-02-10 | 2.18 | 2.22 | 0.06 | 2.78% | 2.18 | 2.23 | 183931 | 4056.70 | 0.77% |
| 2025-02-07 | 2.14 | 2.16 | 0.02 | 0.93% | 2.11 | 2.20 | 238315 | 5153.50 | 1.00% |
| 2025-02-06 | 2.13 | 2.14 | 0.01 | 0.47% | 2.08 | 2.14 | 159413 | 3369.60 | 0.67% |
| 2025-02-05 | 2.09 | 2.13 | 0.04 | 1.91% | 2.07 | 2.16 | 180853 | 3843.64 | 0.76% |
| 2025-01-27 | 2.09 | 2.09 | -0.02 | -0.95% | 2.08 | 2.17 | 182857 | 3877.08 | 0.77% |
| 2025-01-24 | 2.06 | 2.11 | 0.05 | 2.43% | 2.02 | 2.16 | 233024 | 4857.31 | 0.98% |
| 2025-01-23 | 2.11 | 2.06 | -0.02 | -0.96% | 2.06 | 2.14 | 165624 | 3484.91 | 0.70% |
| 2025-01-22 | 2.10 | 2.08 | -0.04 | -1.89% | 2.07 | 2.11 | 119546 | 2488.21 | 0.50% |
| 2025-01-21 | 2.18 | 2.12 | -0.05 | -2.30% | 2.09 | 2.20 | 179690 | 3816.01 | 0.76% |
| 2025-01-20 | 2.15 | 2.17 | 0.01 | 0.46% | 2.11 | 2.20 | 156649 | 3386.41 | 0.66% |
| 2025-01-17 | 2.20 | 2.16 | -0.04 | -1.82% | 2.15 | 2.21 | 150219 | 3272.50 | 0.63% |
| 2025-01-16 | 2.18 | 2.20 | 0.02 | 0.92% | 2.18 | 2.25 | 229559 | 5091.68 | 0.97% |
| 2025-01-15 | 2.20 | 2.18 | 0.01 | 0.46% | 2.11 | 2.22 | 240575 | 5196.46 | 1.01% |
| 2025-01-14 | 2.08 | 2.17 | 0.09 | 4.33% | 2.07 | 2.24 | 260866 | 5596.22 | 1.10% |
| 2025-01-13 | 2.05 | 2.08 | 0.02 | 0.97% | 2.01 | 2.08 | 138053 | 2831.89 | 0.58% |
| 2025-01-10 | 2.15 | 2.06 | -0.09 | -4.19% | 2.06 | 2.19 | 185534 | 3925.07 | 0.78% |
| 2025-01-09 | 2.14 | 2.15 | 0.00 | 0.00% | 2.12 | 2.18 | 134186 | 2890.78 | 0.56% |
| 2025-01-08 | 2.16 | 2.15 | -0.02 | -0.92% | 2.10 | 2.18 | 176500 | 3775.97 | 0.74% |
| 2025-01-07 | 2.13 | 2.17 | 0.02 | 0.93% | 2.12 | 2.18 | 179272 | 3844.64 | 0.75% |
| 2025-01-06 | 2.10 | 2.15 | 0.04 | 1.90% | 2.05 | 2.21 | 272381 | 5843.57 | 1.15% |
| 2025-01-03 | 2.14 | 2.11 | -0.04 | -1.86% | 2.10 | 2.18 | 250238 | 5346.54 | 1.05% |
| 2025-01-02 | 2.21 | 2.15 | -0.07 | -3.15% | 2.13 | 2.26 | 308081 | 6789.60 | 1.30% |
| 2024-12-31 | 2.22 | 2.22 | 0.00 | 0.00% | 2.21 | 2.28 | 314875 | 7051.99 | 1.33% |
| 2024-12-30 | 2.25 | 2.22 | -0.01 | -0.45% | 2.17 | 2.27 | 257302 | 5680.26 | 1.08% |
| 2024-12-27 | 2.20 | 2.23 | 0.02 | 0.90% | 2.18 | 2.27 | 257909 | 5787.73 | 1.09% |
| 2024-12-26 | 2.18 | 2.21 | 0.05 | 2.31% | 2.16 | 2.23 | 246590 | 5401.35 | 1.04% |
| 2024-12-25 | 2.20 | 2.16 | -0.04 | -1.82% | 2.09 | 2.20 | 298424 | 6360.95 | 1.26% |
| 2024-12-24 | 2.29 | 2.20 | -0.08 | -3.51% | 2.18 | 2.31 | 413206 | 9173.14 | 1.74% |
| 2024-12-23 | 2.40 | 2.28 | -0.13 | -5.39% | 2.27 | 2.41 | 328815 | 7641.19 | 1.38% |
| 2024-12-20 | 2.44 | 2.41 | -0.03 | -1.23% | 2.40 | 2.45 | 181117 | 4381.27 | 0.76% |
| 2024-12-19 | 2.48 | 2.44 | -0.04 | -1.61% | 2.38 | 2.48 | 240233 | 5829.34 | 1.01% |
| 2024-12-18 | 2.51 | 2.48 | -0.02 | -0.80% | 2.46 | 2.52 | 259493 | 6456.48 | 1.09% |
| 2024-12-17 | 2.67 | 2.50 | -0.17 | -6.37% | 2.49 | 2.68 | 445096 | 11315.76 | 1.87% |
| 2024-12-16 | 2.67 | 2.67 | -0.01 | -0.37% | 2.65 | 2.73 | 368602 | 9894.50 | 1.55% |
| 2024-12-13 | 2.81 | 2.68 | -0.14 | -4.96% | 2.67 | 2.83 | 673704 | 18262.90 | 2.84% |
| 2024-12-12 | 2.87 | 2.82 | -0.06 | -2.08% | 2.76 | 2.90 | 649341 | 18270.12 | 2.73% |
| 2024-12-11 | 2.75 | 2.88 | 0.09 | 3.23% | 2.75 | 2.95 | 770757 | 22102.28 | 3.24% |
| 2024-12-10 | 2.83 | 2.79 | 0.00 | 0.00% | 2.76 | 2.94 | 861661 | 24406.51 | 3.63% |
| 2024-12-09 | 2.90 | 2.79 | 0.04 | 1.45% | 2.74 | 2.95 | 1341122 | 37777.59 | 5.65% |
| 2024-12-06 | 2.50 | 2.75 | 0.25 | 10.00% | 2.50 | 2.75 | 934816 | 24784.21 | 3.94% |
| 2024-12-05 | 2.42 | 2.50 | 0.09 | 3.73% | 2.39 | 2.52 | 309716 | 7642.64 | 1.30% |
| 2024-12-04 | 2.49 | 2.41 | -0.09 | -3.60% | 2.40 | 2.51 | 295062 | 7229.06 | 1.24% |
| 2024-12-03 | 2.50 | 2.50 | -0.01 | -0.40% | 2.42 | 2.51 | 292576 | 7213.85 | 1.23% |
| 2024-12-02 | 2.37 | 2.51 | 0.13 | 5.46% | 2.36 | 2.52 | 466127 | 11534.08 | 1.96% |
| 2024-11-29 | 2.37 | 2.38 | 0.01 | 0.42% | 2.29 | 2.40 | 299460 | 7027.95 | 1.26% |
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。
