| 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 | 4.30 | 4.29 | 0.04 | 0.94% | 4.16 | 4.36 | 892614 | 38137.48 | 3.48% |
| 2025-10-24 | 4.48 | 4.25 | -0.34 | -7.41% | 4.25 | 4.48 | 1439792 | 62251.65 | 5.62% |
| 2025-10-23 | 4.17 | 4.59 | 0.42 | 10.07% | 4.16 | 4.59 | 1742834 | 77867.66 | 6.80% |
| 2025-10-22 | 4.22 | 4.17 | -0.07 | -1.65% | 4.14 | 4.26 | 434218 | 18133.51 | 1.69% |
| 2025-10-21 | 4.30 | 4.24 | -0.10 | -2.30% | 4.11 | 4.30 | 694794 | 29283.94 | 2.71% |
| 2025-10-20 | 4.20 | 4.34 | 0.19 | 4.58% | 4.17 | 4.34 | 803655 | 34297.73 | 3.14% |
| 2025-10-17 | 4.15 | 4.15 | -0.03 | -0.72% | 4.14 | 4.25 | 475800 | 19988.11 | 1.86% |
| 2025-10-16 | 4.10 | 4.18 | 0.07 | 1.70% | 4.10 | 4.21 | 521610 | 21705.29 | 2.04% |
| 2025-10-15 | 4.15 | 4.11 | -0.03 | -0.72% | 4.10 | 4.16 | 301947 | 12446.51 | 1.18% |
| 2025-10-14 | 4.09 | 4.14 | 0.04 | 0.98% | 4.08 | 4.17 | 398368 | 16482.93 | 1.55% |
| 2025-10-13 | 4.05 | 4.10 | -0.03 | -0.73% | 4.02 | 4.11 | 362416 | 14739.12 | 1.41% |
| 2025-10-10 | 4.06 | 4.13 | 0.06 | 1.47% | 4.01 | 4.18 | 514576 | 21194.85 | 2.01% |
| 2025-10-09 | 3.89 | 4.07 | 0.18 | 4.63% | 3.88 | 4.07 | 338453 | 13505.56 | 1.32% |
| 2025-09-30 | 3.87 | 3.89 | 0.00 | 0.00% | 3.86 | 3.93 | 131836 | 5136.71 | 0.51% |
| 2025-09-29 | 3.90 | 3.89 | -0.04 | -1.02% | 3.82 | 3.91 | 210937 | 8156.27 | 0.82% |
| 2025-09-26 | 3.93 | 3.93 | 0.00 | 0.00% | 3.91 | 3.97 | 187875 | 7404.40 | 0.73% |
| 2025-09-25 | 3.94 | 3.93 | -0.02 | -0.51% | 3.88 | 3.96 | 190688 | 7469.03 | 0.74% |
| 2025-09-24 | 3.91 | 3.95 | 0.03 | 0.77% | 3.89 | 3.96 | 158557 | 6217.40 | 0.62% |
| 2025-09-23 | 3.97 | 3.92 | -0.06 | -1.51% | 3.84 | 3.97 | 250210 | 9746.79 | 0.98% |
| 2025-09-22 | 4.03 | 3.98 | -0.06 | -1.49% | 3.95 | 4.05 | 203568 | 8090.46 | 0.79% |
| 2025-09-19 | 4.01 | 4.04 | 0.03 | 0.75% | 3.97 | 4.06 | 260801 | 10494.77 | 1.02% |
| 2025-09-18 | 4.08 | 4.01 | -0.08 | -1.96% | 3.98 | 4.12 | 360228 | 14629.59 | 1.41% |
| 2025-09-17 | 4.06 | 4.09 | 0.01 | 0.25% | 4.02 | 4.11 | 349710 | 14235.32 | 1.36% |
| 2025-09-16 | 4.10 | 4.08 | 0.05 | 1.24% | 4.06 | 4.17 | 494497 | 20290.16 | 1.93% |
| 2025-09-15 | 3.94 | 4.03 | 0.08 | 2.03% | 3.91 | 4.06 | 359896 | 14384.38 | 1.40% |
| 2025-09-12 | 3.89 | 3.95 | 0.05 | 1.28% | 3.87 | 3.97 | 246636 | 9679.38 | 0.96% |
| 2025-09-11 | 3.89 | 3.90 | 0.01 | 0.26% | 3.86 | 3.90 | 182769 | 7090.42 | 0.71% |
| 2025-09-10 | 3.91 | 3.89 | -0.02 | -0.51% | 3.87 | 3.92 | 170573 | 6638.58 | 0.67% |
| 2025-09-09 | 3.92 | 3.91 | -0.01 | -0.26% | 3.90 | 3.96 | 154137 | 6055.31 | 0.60% |
| 2025-09-08 | 3.91 | 3.92 | -0.02 | -0.51% | 3.88 | 3.93 | 180493 | 7050.96 | 0.70% |
| 2025-09-05 | 3.89 | 3.94 | 0.06 | 1.55% | 3.85 | 3.95 | 167363 | 6520.51 | 0.65% |
| 2025-09-04 | 3.84 | 3.88 | 0.02 | 0.52% | 3.82 | 3.89 | 159967 | 6169.65 | 0.62% |
| 2025-09-03 | 3.93 | 3.86 | -0.07 | -1.78% | 3.85 | 3.95 | 174791 | 6795.01 | 0.68% |
| 2025-09-02 | 3.96 | 3.93 | -0.02 | -0.51% | 3.90 | 3.96 | 170481 | 6680.63 | 0.67% |
| 2025-09-01 | 3.94 | 3.95 | 0.02 | 0.51% | 3.89 | 3.97 | 163500 | 6442.99 | 0.64% |
| 2025-08-29 | 3.97 | 3.93 | -0.04 | -1.01% | 3.91 | 4.00 | 237673 | 9393.92 | 0.93% |
| 2025-08-28 | 3.98 | 3.97 | -0.01 | -0.25% | 3.90 | 4.01 | 264605 | 10471.66 | 1.03% |
| 2025-08-27 | 4.15 | 3.98 | -0.19 | -4.56% | 3.98 | 4.15 | 470415 | 19055.46 | 1.84% |
| 2025-08-26 | 4.15 | 4.17 | 0.09 | 2.21% | 4.13 | 4.25 | 583988 | 24429.91 | 2.28% |
| 2025-08-25 | 4.01 | 4.08 | 0.09 | 2.26% | 4.00 | 4.11 | 382794 | 15574.82 | 1.49% |
| 2025-08-22 | 4.00 | 3.99 | -0.03 | -0.75% | 3.94 | 4.02 | 246935 | 9810.72 | 0.96% |
| 2025-08-21 | 4.00 | 4.02 | 0.02 | 0.50% | 3.99 | 4.04 | 194493 | 7799.45 | 0.76% |
| 2025-08-20 | 3.96 | 4.00 | 0.02 | 0.50% | 3.95 | 4.01 | 157167 | 6255.52 | 0.61% |
| 2025-08-19 | 3.96 | 3.98 | 0.01 | 0.25% | 3.94 | 3.99 | 155227 | 6170.34 | 0.61% |
| 2025-08-18 | 4.02 | 3.97 | -0.04 | -1.00% | 3.96 | 4.04 | 279947 | 11164.42 | 1.09% |
| 2025-08-15 | 3.98 | 4.01 | 0.03 | 0.75% | 3.98 | 4.02 | 176497 | 7055.57 | 0.69% |
| 2025-08-14 | 4.06 | 3.98 | -0.10 | -2.45% | 3.98 | 4.07 | 243619 | 9781.14 | 0.95% |
| 2025-08-13 | 4.11 | 4.08 | -0.04 | -0.97% | 4.06 | 4.12 | 213386 | 8715.67 | 0.83% |
| 2025-08-12 | 4.10 | 4.12 | 0.04 | 0.98% | 4.07 | 4.14 | 240278 | 9858.51 | 0.94% |
| 2025-08-11 | 4.06 | 4.08 | 0.03 | 0.74% | 4.04 | 4.09 | 198388 | 8062.49 | 0.77% |
| 2025-08-08 | 4.03 | 4.05 | 0.00 | 0.00% | 4.01 | 4.07 | 167121 | 6745.69 | 0.65% |
| 2025-08-07 | 4.09 | 4.05 | -0.04 | -0.98% | 4.00 | 4.09 | 231084 | 9345.87 | 0.90% |
| 2025-08-06 | 4.00 | 4.09 | 0.06 | 1.49% | 3.99 | 4.13 | 390951 | 15986.17 | 1.53% |
| 2025-08-05 | 3.93 | 4.03 | 0.09 | 2.28% | 3.92 | 4.03 | 253809 | 10070.60 | 0.99% |
| 2025-08-04 | 3.91 | 3.94 | 0.01 | 0.25% | 3.89 | 3.96 | 167193 | 6560.37 | 0.65% |
| 2025-08-01 | 3.91 | 3.93 | 0.03 | 0.77% | 3.90 | 3.96 | 167250 | 6571.45 | 0.65% |
| 2025-07-31 | 4.02 | 3.90 | -0.13 | -3.23% | 3.89 | 4.02 | 364827 | 14325.72 | 1.42% |
| 2025-07-30 | 4.12 | 4.03 | -0.04 | -0.98% | 4.03 | 4.14 | 300340 | 12266.32 | 1.17% |
| 2025-07-29 | 4.02 | 4.07 | 0.04 | 0.99% | 3.97 | 4.07 | 300871 | 12076.18 | 1.17% |
| 2025-07-28 | 4.06 | 4.03 | -0.16 | -3.82% | 4.01 | 4.10 | 423143 | 17105.23 | 1.65% |
| 2025-07-25 | 4.25 | 4.19 | -0.06 | -1.41% | 4.16 | 4.32 | 495177 | 20840.69 | 1.93% |
| 2025-07-24 | 4.17 | 4.25 | 0.10 | 2.41% | 4.06 | 4.27 | 606323 | 25345.58 | 2.37% |
| 2025-07-23 | 4.39 | 4.15 | -0.12 | -2.81% | 4.14 | 4.42 | 863616 | 36687.59 | 3.37% |
| 2025-07-22 | 4.08 | 4.27 | 0.25 | 6.22% | 4.00 | 4.33 | 978459 | 40884.05 | 3.82% |
| 2025-07-21 | 3.94 | 4.02 | 0.11 | 2.81% | 3.93 | 4.05 | 426302 | 17112.86 | 1.66% |
| 2025-07-18 | 3.86 | 3.91 | 0.06 | 1.56% | 3.86 | 3.96 | 269138 | 10556.66 | 1.05% |
| 2025-07-17 | 3.82 | 3.85 | 0.05 | 1.32% | 3.80 | 3.86 | 194037 | 7433.48 | 0.76% |
| 2025-07-16 | 3.82 | 3.80 | -0.03 | -0.78% | 3.77 | 3.84 | 178412 | 6774.25 | 0.70% |
| 2025-07-15 | 3.96 | 3.83 | -0.15 | -3.77% | 3.81 | 3.97 | 332049 | 12852.16 | 1.30% |
| 2025-07-14 | 4.02 | 3.98 | -0.04 | -1.00% | 3.95 | 4.04 | 387500 | 15484.49 | 1.51% |
| 2025-07-11 | 3.99 | 4.02 | 0.07 | 1.77% | 3.89 | 4.08 | 510605 | 20280.32 | 1.99% |
| 2025-07-10 | 3.84 | 3.95 | 0.10 | 2.60% | 3.84 | 3.98 | 433493 | 16963.25 | 1.69% |
| 2025-07-09 | 3.81 | 3.85 | 0.05 | 1.32% | 3.80 | 3.88 | 315986 | 12135.14 | 1.23% |
| 2025-07-08 | 3.75 | 3.80 | 0.04 | 1.06% | 3.74 | 3.80 | 160007 | 6033.49 | 0.62% |
| 2025-07-07 | 3.74 | 3.76 | 0.00 | 0.00% | 3.74 | 3.78 | 110104 | 4136.51 | 0.43% |
| 2025-07-04 | 3.78 | 3.76 | -0.03 | -0.79% | 3.75 | 3.82 | 166284 | 6290.50 | 0.65% |
| 2025-07-03 | 3.78 | 3.79 | -0.01 | -0.26% | 3.75 | 3.84 | 174372 | 6601.49 | 0.68% |
| 2025-07-02 | 3.70 | 3.80 | 0.10 | 2.70% | 3.68 | 3.80 | 316366 | 11900.07 | 1.23% |
| 2025-07-01 | 3.71 | 3.70 | -0.01 | -0.27% | 3.67 | 3.72 | 109617 | 4045.01 | 0.43% |
| 2025-06-30 | 3.73 | 3.71 | -0.02 | -0.54% | 3.70 | 3.75 | 105198 | 3909.89 | 0.41% |
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。
