| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.56 | 4.70 | 0.01 | 0.21% | 4.46 | 4.76 | 1017227 | 47096.00 | 3.97% |
| 2026-03-24 | 4.57 | 4.69 | -0.01 | -0.21% | 4.53 | 4.74 | 1190545 | 55310.02 | 4.65% |
| 2026-03-23 | 4.69 | 4.70 | 0.20 | 4.44% | 4.60 | 4.89 | 1848906 | 87832.41 | 7.22% |
| 2026-03-20 | 4.50 | 4.50 | -0.10 | -2.17% | 4.42 | 4.63 | 893885 | 40498.57 | 3.49% |
| 2026-03-19 | 4.72 | 4.60 | -0.01 | -0.22% | 4.57 | 4.80 | 1031383 | 48332.36 | 4.03% |
| 2026-03-18 | 4.75 | 4.61 | -0.15 | -3.15% | 4.56 | 4.83 | 768128 | 35809.97 | 3.00% |
| 2026-03-17 | 4.78 | 4.76 | -0.06 | -1.24% | 4.74 | 4.96 | 841649 | 40515.86 | 3.28% |
| 2026-03-16 | 5.06 | 4.82 | -0.19 | -3.79% | 4.82 | 5.15 | 913013 | 45119.97 | 3.56% |
| 2026-03-13 | 4.99 | 5.01 | 0.01 | 0.20% | 4.99 | 5.20 | 1306890 | 66194.82 | 5.10% |
| 2026-03-12 | 4.88 | 5.00 | 0.18 | 3.73% | 4.84 | 5.12 | 1895411 | 95104.55 | 7.40% |
| 2026-03-11 | 4.67 | 4.82 | 0.14 | 2.99% | 4.59 | 4.85 | 1041932 | 49166.06 | 4.07% |
| 2026-03-10 | 4.68 | 4.68 | -0.23 | -4.68% | 4.66 | 4.92 | 1216864 | 57886.90 | 4.75% |
| 2026-03-09 | 5.08 | 4.91 | 0.10 | 2.08% | 4.87 | 5.17 | 1722140 | 86385.40 | 6.72% |
| 2026-03-06 | 4.71 | 4.81 | 0.00 | 0.00% | 4.61 | 4.85 | 861229 | 40861.20 | 3.36% |
| 2026-03-05 | 4.77 | 4.81 | -0.06 | -1.23% | 4.61 | 4.86 | 1183228 | 56114.58 | 4.62% |
| 2026-03-04 | 5.10 | 4.87 | -0.30 | -5.80% | 4.65 | 5.10 | 1684814 | 81379.10 | 6.58% |
| 2026-03-03 | 5.10 | 5.17 | 0.21 | 4.23% | 4.86 | 5.46 | 2659005 | 137191.03 | 10.38% |
| 2026-03-02 | 5.18 | 4.96 | -0.06 | -1.20% | 4.87 | 5.25 | 1508470 | 75293.61 | 5.89% |
| 2026-02-27 | 4.68 | 5.02 | 0.30 | 6.36% | 4.67 | 5.15 | 1444604 | 71464.90 | 5.64% |
| 2026-02-26 | 4.84 | 4.72 | -0.10 | -2.07% | 4.69 | 4.88 | 723774 | 34433.95 | 2.82% |
| 2026-02-25 | 4.70 | 4.82 | 0.10 | 2.12% | 4.66 | 5.01 | 1177325 | 56918.68 | 4.60% |
| 2026-02-24 | 4.55 | 4.72 | 0.22 | 4.89% | 4.52 | 4.75 | 996638 | 46606.19 | 3.89% |
| 2026-02-13 | 4.69 | 4.50 | -0.11 | -2.39% | 4.50 | 4.69 | 860360 | 39247.21 | 3.36% |
| 2026-02-12 | 4.82 | 4.61 | -0.20 | -4.16% | 4.61 | 4.91 | 1578168 | 74142.46 | 6.16% |
| 2026-02-11 | 4.44 | 4.81 | 0.35 | 7.85% | 4.34 | 4.91 | 2112673 | 99050.84 | 8.25% |
| 2026-02-10 | 4.57 | 4.46 | -0.15 | -3.25% | 4.38 | 4.57 | 904754 | 40271.77 | 3.53% |
| 2026-02-09 | 4.60 | 4.61 | -0.01 | -0.22% | 4.55 | 4.66 | 913773 | 42024.46 | 3.57% |
| 2026-02-06 | 4.66 | 4.62 | -0.04 | -0.86% | 4.55 | 4.70 | 1270338 | 58717.71 | 4.96% |
| 2026-02-05 | 4.78 | 4.66 | -0.20 | -4.12% | 4.62 | 4.91 | 2099468 | 98716.92 | 8.19% |
| 2026-02-04 | 4.42 | 4.86 | 0.44 | 9.95% | 4.37 | 4.86 | 2223646 | 105709.93 | 8.68% |
| 2026-02-03 | 4.49 | 4.42 | 0.00 | 0.00% | 4.38 | 4.58 | 801802 | 35804.93 | 3.13% |
| 2026-02-02 | 4.40 | 4.42 | -0.22 | -4.74% | 4.40 | 4.64 | 1499979 | 67713.23 | 5.85% |
| 2026-01-30 | 4.74 | 4.64 | -0.11 | -2.32% | 4.61 | 5.09 | 2129954 | 102812.57 | 8.31% |
| 2026-01-29 | 4.40 | 4.75 | 0.35 | 7.95% | 4.37 | 4.84 | 2479483 | 116986.07 | 9.68% |
| 2026-01-28 | 4.12 | 4.40 | 0.40 | 10.00% | 4.07 | 4.40 | 1109882 | 47375.43 | 4.33% |
| 2026-01-27 | 4.12 | 4.00 | -0.14 | -3.38% | 3.96 | 4.13 | 290150 | 11643.23 | 1.13% |
| 2026-01-26 | 4.10 | 4.14 | 0.04 | 0.98% | 4.07 | 4.15 | 281048 | 11559.24 | 1.10% |
| 2026-01-23 | 4.10 | 4.10 | 0.00 | 0.00% | 4.06 | 4.11 | 256494 | 10476.36 | 1.00% |
| 2026-01-22 | 4.00 | 4.10 | 0.11 | 2.76% | 3.98 | 4.12 | 364385 | 14824.97 | 1.42% |
| 2026-01-21 | 4.00 | 3.99 | -0.03 | -0.75% | 3.96 | 4.01 | 231399 | 9225.69 | 0.90% |
| 2026-01-20 | 4.00 | 4.02 | 0.01 | 0.25% | 3.99 | 4.04 | 285501 | 11454.73 | 1.11% |
| 2026-01-19 | 3.95 | 4.01 | 0.05 | 1.26% | 3.95 | 4.02 | 272360 | 10880.60 | 1.06% |
| 2026-01-16 | 3.95 | 3.96 | 0.01 | 0.25% | 3.93 | 3.97 | 249666 | 9849.46 | 0.97% |
| 2026-01-15 | 3.91 | 3.95 | 0.03 | 0.77% | 3.90 | 3.95 | 243588 | 9577.03 | 0.95% |
| 2026-01-14 | 3.95 | 3.92 | -0.03 | -0.76% | 3.88 | 3.97 | 306797 | 12068.75 | 1.20% |
| 2026-01-13 | 4.00 | 3.95 | -0.06 | -1.50% | 3.93 | 4.00 | 304666 | 12067.73 | 1.19% |
| 2026-01-12 | 4.01 | 4.01 | 0.02 | 0.50% | 3.95 | 4.03 | 295390 | 11778.68 | 1.15% |
| 2026-01-09 | 3.98 | 3.99 | -0.01 | -0.25% | 3.95 | 4.03 | 336913 | 13478.77 | 1.31% |
| 2026-01-08 | 4.02 | 4.00 | -0.07 | -1.72% | 3.97 | 4.07 | 434390 | 17416.36 | 1.70% |
| 2026-01-07 | 3.89 | 4.07 | 0.23 | 5.99% | 3.86 | 4.07 | 725046 | 28791.73 | 2.83% |
| 2026-01-06 | 3.78 | 3.84 | 0.06 | 1.59% | 3.77 | 3.85 | 190539 | 7282.08 | 0.74% |
| 2026-01-05 | 3.77 | 3.78 | 0.02 | 0.53% | 3.76 | 3.79 | 165273 | 6231.08 | 0.65% |
| 2025-12-31 | 3.79 | 3.76 | -0.03 | -0.79% | 3.75 | 3.80 | 127574 | 4806.06 | 0.50% |
| 2025-12-30 | 3.80 | 3.79 | -0.01 | -0.26% | 3.75 | 3.83 | 113875 | 4316.93 | 0.44% |
| 2025-12-29 | 3.84 | 3.80 | -0.03 | -0.78% | 3.80 | 3.86 | 117635 | 4501.88 | 0.46% |
| 2025-12-26 | 3.83 | 3.83 | 0.00 | 0.00% | 3.82 | 3.86 | 147761 | 5672.30 | 0.58% |
| 2025-12-25 | 3.81 | 3.83 | 0.01 | 0.26% | 3.79 | 3.84 | 101266 | 3868.33 | 0.40% |
| 2025-12-24 | 3.81 | 3.82 | 0.02 | 0.53% | 3.77 | 3.83 | 120510 | 4577.70 | 0.47% |
| 2025-12-23 | 3.85 | 3.80 | -0.04 | -1.04% | 3.79 | 3.85 | 104523 | 3988.30 | 0.41% |
| 2025-12-22 | 3.84 | 3.84 | -0.01 | -0.26% | 3.83 | 3.87 | 143049 | 5508.27 | 0.56% |
| 2025-12-19 | 3.82 | 3.85 | 0.01 | 0.26% | 3.79 | 3.85 | 175549 | 6711.07 | 0.69% |
| 2025-12-18 | 3.79 | 3.84 | 0.09 | 2.40% | 3.76 | 3.84 | 188433 | 7157.77 | 0.74% |
| 2025-12-17 | 3.75 | 3.75 | 0.00 | 0.00% | 3.70 | 3.77 | 147495 | 5497.31 | 0.58% |
| 2025-12-16 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.81 | 147603 | 5542.13 | 0.58% |
| 2025-12-15 | 3.78 | 3.81 | 0.01 | 0.26% | 3.76 | 3.85 | 113101 | 4324.38 | 0.44% |
| 2025-12-12 | 3.78 | 3.80 | 0.02 | 0.53% | 3.77 | 3.82 | 155275 | 5900.84 | 0.61% |
| 2025-12-11 | 3.89 | 3.78 | -0.10 | -2.58% | 3.77 | 3.89 | 222389 | 8488.04 | 0.87% |
| 2025-12-10 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.89 | 147557 | 5716.45 | 0.58% |
| 2025-12-09 | 3.93 | 3.87 | -0.07 | -1.78% | 3.86 | 3.94 | 227375 | 8833.91 | 0.89% |
| 2025-12-08 | 3.96 | 3.94 | -0.05 | -1.25% | 3.93 | 3.97 | 237184 | 9360.30 | 0.93% |
| 2025-12-05 | 3.99 | 3.99 | 0.00 | 0.00% | 3.93 | 4.00 | 191114 | 7574.79 | 0.75% |
| 2025-12-04 | 4.07 | 3.99 | -0.08 | -1.97% | 3.97 | 4.07 | 250976 | 10029.25 | 0.98% |
| 2025-12-03 | 4.01 | 4.07 | 0.05 | 1.24% | 3.98 | 4.09 | 354115 | 14311.25 | 1.38% |
| 2025-12-02 | 4.01 | 4.02 | 0.01 | 0.25% | 3.96 | 4.03 | 215347 | 8616.69 | 0.84% |
| 2025-12-01 | 4.01 | 4.01 | 0.00 | 0.00% | 3.99 | 4.03 | 208263 | 8342.67 | 0.81% |
| 2025-11-28 | 3.97 | 4.01 | 0.03 | 0.75% | 3.96 | 4.02 | 162872 | 6504.28 | 0.64% |
| 2025-11-27 | 4.00 | 3.98 | -0.02 | -0.50% | 3.98 | 4.01 | 164067 | 6557.25 | 0.64% |
| 2025-11-26 | 4.00 | 4.00 | -0.01 | -0.25% | 3.97 | 4.03 | 180728 | 7243.57 | 0.71% |
| 2025-11-25 | 3.97 | 4.01 | 0.04 | 1.01% | 3.95 | 4.03 | 204234 | 8163.59 | 0.80% |
| 2025-11-24 | 3.98 | 3.97 | 0.00 | 0.00% | 3.93 | 4.02 | 204309 | 8104.48 | 0.80% |
山西焦化(600740)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。
