| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 3.53 | 3.57 | 0.02 | 0.56% | 3.51 | 3.60 | 138446 | 4933.92 | 0.54% |
| 2025-04-10 | 3.55 | 3.55 | 0.04 | 1.14% | 3.52 | 3.58 | 192482 | 6849.91 | 0.75% |
| 2025-04-09 | 3.48 | 3.51 | 0.00 | 0.00% | 3.37 | 3.52 | 236592 | 8177.36 | 0.92% |
| 2025-04-08 | 3.46 | 3.51 | 0.06 | 1.74% | 3.45 | 3.54 | 291045 | 10158.56 | 1.14% |
| 2025-04-07 | 3.67 | 3.45 | -0.38 | -9.92% | 3.45 | 3.74 | 301940 | 10735.69 | 1.18% |
| 2025-04-03 | 3.78 | 3.83 | 0.03 | 0.79% | 3.76 | 3.84 | 118038 | 4503.57 | 0.46% |
| 2025-04-02 | 3.84 | 3.80 | -0.03 | -0.78% | 3.78 | 3.85 | 91009 | 3465.98 | 0.36% |
| 2025-04-01 | 3.75 | 3.83 | 0.07 | 1.86% | 3.75 | 3.84 | 127414 | 4858.50 | 0.50% |
| 2025-03-31 | 3.83 | 3.76 | -0.08 | -2.08% | 3.75 | 3.84 | 182404 | 6900.68 | 0.71% |
| 2025-03-28 | 3.90 | 3.84 | -0.08 | -2.04% | 3.83 | 3.91 | 165534 | 6378.22 | 0.65% |
| 2025-03-27 | 3.95 | 3.92 | -0.04 | -1.01% | 3.90 | 3.97 | 131169 | 5138.64 | 0.51% |
| 2025-03-26 | 3.96 | 3.96 | 0.00 | 0.00% | 3.93 | 3.98 | 148122 | 5862.58 | 0.58% |
| 2025-03-25 | 3.90 | 3.96 | 0.04 | 1.02% | 3.89 | 3.97 | 184488 | 7277.11 | 0.72% |
| 2025-03-24 | 3.92 | 3.92 | 0.00 | 0.00% | 3.85 | 3.96 | 202216 | 7909.16 | 0.79% |
| 2025-03-21 | 3.92 | 3.92 | -0.03 | -0.76% | 3.89 | 3.98 | 191728 | 7542.01 | 0.75% |
| 2025-03-20 | 3.85 | 3.95 | 0.09 | 2.33% | 3.85 | 4.00 | 311118 | 12271.30 | 1.21% |
| 2025-03-19 | 3.86 | 3.86 | 0.00 | 0.00% | 3.84 | 3.90 | 110797 | 4281.82 | 0.43% |
| 2025-03-18 | 3.89 | 3.86 | -0.03 | -0.77% | 3.85 | 3.90 | 144052 | 5568.26 | 0.56% |
| 2025-03-17 | 3.90 | 3.89 | -0.02 | -0.51% | 3.88 | 3.92 | 169514 | 6612.92 | 0.66% |
| 2025-03-14 | 3.90 | 3.91 | -0.02 | -0.51% | 3.85 | 3.91 | 283954 | 11024.12 | 1.11% |
| 2025-03-13 | 3.76 | 3.93 | 0.17 | 4.52% | 3.75 | 3.94 | 477966 | 18385.40 | 1.87% |
| 2025-03-12 | 3.79 | 3.76 | -0.03 | -0.79% | 3.75 | 3.81 | 137214 | 5168.63 | 0.54% |
| 2025-03-11 | 3.74 | 3.79 | 0.03 | 0.80% | 3.72 | 3.79 | 137202 | 5159.72 | 0.54% |
| 2025-03-10 | 3.72 | 3.76 | 0.04 | 1.08% | 3.71 | 3.79 | 165416 | 6222.92 | 0.65% |
| 2025-03-07 | 3.69 | 3.72 | 0.02 | 0.54% | 3.67 | 3.74 | 139639 | 5190.83 | 0.55% |
| 2025-03-06 | 3.67 | 3.70 | 0.02 | 0.54% | 3.66 | 3.70 | 120471 | 4435.47 | 0.47% |
| 2025-03-05 | 3.71 | 3.68 | -0.03 | -0.81% | 3.65 | 3.71 | 107340 | 3939.30 | 0.42% |
| 2025-03-04 | 3.73 | 3.71 | -0.03 | -0.80% | 3.69 | 3.74 | 132745 | 4920.99 | 0.52% |
| 2025-03-03 | 3.76 | 3.74 | -0.02 | -0.53% | 3.73 | 3.79 | 121158 | 4559.52 | 0.47% |
| 2025-02-28 | 3.77 | 3.76 | -0.03 | -0.79% | 3.74 | 3.81 | 133407 | 5034.04 | 0.52% |
| 2025-02-27 | 3.80 | 3.79 | -0.01 | -0.26% | 3.74 | 3.82 | 124230 | 4687.36 | 0.48% |
| 2025-02-26 | 3.72 | 3.80 | 0.07 | 1.88% | 3.72 | 3.81 | 185541 | 7004.80 | 0.72% |
| 2025-02-25 | 3.75 | 3.73 | -0.03 | -0.80% | 3.72 | 3.77 | 133739 | 4997.80 | 0.52% |
| 2025-02-24 | 3.72 | 3.76 | 0.03 | 0.80% | 3.71 | 3.78 | 154266 | 5787.86 | 0.60% |
| 2025-02-21 | 3.74 | 3.73 | -0.02 | -0.53% | 3.71 | 3.78 | 125842 | 4702.62 | 0.49% |
| 2025-02-20 | 3.74 | 3.75 | 0.01 | 0.27% | 3.71 | 3.76 | 138955 | 5187.51 | 0.54% |
| 2025-02-19 | 3.74 | 3.74 | -0.01 | -0.27% | 3.72 | 3.75 | 90231 | 3370.96 | 0.35% |
| 2025-02-18 | 3.80 | 3.75 | -0.06 | -1.57% | 3.73 | 3.81 | 120510 | 4542.24 | 0.47% |
| 2025-02-17 | 3.82 | 3.81 | 0.00 | 0.00% | 3.78 | 3.84 | 122600 | 4667.91 | 0.48% |
| 2025-02-14 | 3.83 | 3.81 | -0.02 | -0.52% | 3.80 | 3.85 | 102532 | 3920.13 | 0.40% |
| 2025-02-13 | 3.84 | 3.83 | -0.01 | -0.26% | 3.83 | 3.87 | 135573 | 5221.04 | 0.53% |
| 2025-02-12 | 3.82 | 3.84 | 0.00 | 0.00% | 3.80 | 3.88 | 123785 | 4750.97 | 0.48% |
| 2025-02-11 | 3.84 | 3.84 | -0.01 | -0.26% | 3.78 | 3.86 | 142053 | 5413.86 | 0.55% |
| 2025-02-10 | 3.85 | 3.85 | -0.01 | -0.26% | 3.83 | 3.90 | 151878 | 5851.99 | 0.59% |
| 2025-02-07 | 3.79 | 3.86 | 0.05 | 1.31% | 3.78 | 3.87 | 171790 | 6596.72 | 0.67% |
| 2025-02-06 | 3.79 | 3.81 | 0.01 | 0.26% | 3.75 | 3.81 | 100535 | 3805.23 | 0.39% |
| 2025-02-05 | 3.84 | 3.80 | -0.02 | -0.52% | 3.78 | 3.85 | 115804 | 4409.88 | 0.45% |
| 2025-01-27 | 3.79 | 3.82 | 0.03 | 0.79% | 3.79 | 3.88 | 130895 | 5033.51 | 0.51% |
| 2025-01-24 | 3.75 | 3.79 | 0.04 | 1.07% | 3.73 | 3.80 | 98004 | 3701.21 | 0.38% |
| 2025-01-23 | 3.75 | 3.75 | 0.01 | 0.27% | 3.75 | 3.82 | 106217 | 4020.26 | 0.41% |
| 2025-01-22 | 3.73 | 3.74 | -0.01 | -0.27% | 3.69 | 3.74 | 84023 | 3123.37 | 0.33% |
| 2025-01-21 | 3.80 | 3.75 | -0.05 | -1.32% | 3.74 | 3.82 | 88870 | 3346.49 | 0.35% |
| 2025-01-20 | 3.80 | 3.80 | 0.00 | 0.00% | 3.77 | 3.82 | 100472 | 3818.88 | 0.39% |
| 2025-01-17 | 3.77 | 3.80 | 0.02 | 0.53% | 3.75 | 3.81 | 101720 | 3848.00 | 0.40% |
| 2025-01-16 | 3.74 | 3.78 | 0.04 | 1.07% | 3.74 | 3.85 | 154709 | 5878.46 | 0.60% |
| 2025-01-15 | 3.76 | 3.74 | -0.04 | -1.06% | 3.71 | 3.77 | 122791 | 4582.89 | 0.48% |
| 2025-01-14 | 3.69 | 3.78 | 0.09 | 2.44% | 3.69 | 3.79 | 150355 | 5632.90 | 0.59% |
| 2025-01-13 | 3.66 | 3.69 | 0.03 | 0.82% | 3.63 | 3.69 | 93248 | 3423.53 | 0.36% |
| 2025-01-10 | 3.73 | 3.66 | -0.08 | -2.14% | 3.66 | 3.75 | 118406 | 4377.62 | 0.46% |
| 2025-01-09 | 3.74 | 3.74 | -0.02 | -0.53% | 3.71 | 3.76 | 96466 | 3598.21 | 0.38% |
| 2025-01-08 | 3.83 | 3.76 | -0.09 | -2.34% | 3.68 | 3.86 | 221890 | 8326.25 | 0.87% |
| 2025-01-07 | 3.89 | 3.85 | -0.04 | -1.03% | 3.80 | 3.90 | 124514 | 4788.31 | 0.49% |
| 2025-01-06 | 3.87 | 3.89 | 0.00 | 0.00% | 3.83 | 3.93 | 118496 | 4596.50 | 0.46% |
| 2025-01-03 | 3.91 | 3.89 | 0.00 | 0.00% | 3.87 | 3.98 | 161576 | 6329.81 | 0.63% |
| 2025-01-02 | 4.01 | 3.89 | -0.14 | -3.47% | 3.87 | 4.05 | 204911 | 8123.19 | 0.80% |
| 2024-12-31 | 4.08 | 4.03 | -0.05 | -1.23% | 4.02 | 4.13 | 237062 | 9669.75 | 0.93% |
| 2024-12-30 | 4.07 | 4.08 | 0.02 | 0.49% | 4.03 | 4.09 | 112136 | 4559.14 | 0.44% |
| 2024-12-27 | 4.03 | 4.06 | 0.03 | 0.74% | 4.01 | 4.08 | 117375 | 4759.39 | 0.46% |
| 2024-12-26 | 4.05 | 4.03 | -0.03 | -0.74% | 4.02 | 4.08 | 97580 | 3950.24 | 0.38% |
| 2024-12-25 | 4.05 | 4.06 | 0.01 | 0.25% | 4.01 | 4.06 | 132165 | 5334.32 | 0.52% |
| 2024-12-24 | 4.01 | 4.05 | 0.05 | 1.25% | 4.01 | 4.06 | 122501 | 4938.77 | 0.48% |
| 2024-12-23 | 4.06 | 4.00 | -0.07 | -1.72% | 4.00 | 4.08 | 179280 | 7232.47 | 0.70% |
| 2024-12-20 | 4.11 | 4.07 | -0.04 | -0.97% | 4.06 | 4.13 | 201976 | 8237.11 | 0.79% |
| 2024-12-19 | 4.15 | 4.11 | -0.07 | -1.67% | 4.07 | 4.15 | 255381 | 10481.20 | 1.00% |
| 2024-12-18 | 4.19 | 4.18 | 0.00 | 0.00% | 4.17 | 4.25 | 160739 | 6770.66 | 0.63% |
| 2024-12-17 | 4.25 | 4.18 | -0.07 | -1.65% | 4.16 | 4.28 | 234863 | 9860.86 | 0.92% |
| 2024-12-16 | 4.24 | 4.25 | 0.02 | 0.47% | 4.22 | 4.29 | 251901 | 10719.04 | 0.98% |
| 2024-12-13 | 4.36 | 4.23 | -0.15 | -3.42% | 4.22 | 4.36 | 450826 | 19214.30 | 1.76% |
| 2024-12-12 | 4.38 | 4.38 | 0.00 | 0.00% | 4.32 | 4.40 | 302542 | 13190.59 | 1.18% |
| 2024-12-11 | 4.29 | 4.38 | 0.09 | 2.10% | 4.28 | 4.38 | 336942 | 14679.53 | 1.32% |
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。
