| 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 | 4.53 | 4.65 | 0.02 | 0.43% | 4.35 | 4.81 | 1049649 | 48432.79 | 9.46% |
| 2025-10-24 | 4.97 | 4.63 | -0.51 | -9.92% | 4.63 | 4.97 | 994396 | 46628.53 | 8.96% |
| 2025-10-23 | 4.50 | 5.14 | 0.47 | 10.06% | 4.46 | 5.14 | 620418 | 30722.99 | 6.27% |
| 2025-10-22 | 4.60 | 4.67 | -0.14 | -2.91% | 4.47 | 4.97 | 1137242 | 52462.92 | 11.49% |
| 2025-10-21 | 5.10 | 4.81 | 0.16 | 3.44% | 4.52 | 5.10 | 1566264 | 74617.65 | 15.82% |
| 2025-10-20 | 4.24 | 4.65 | 0.42 | 9.93% | 4.23 | 4.65 | 508032 | 23071.16 | 5.13% |
| 2025-10-17 | 4.13 | 4.23 | 0.11 | 2.67% | 4.07 | 4.49 | 856755 | 36753.51 | 8.65% |
| 2025-10-16 | 4.06 | 4.12 | 0.05 | 1.23% | 4.05 | 4.18 | 386449 | 15851.59 | 3.90% |
| 2025-10-15 | 4.05 | 4.07 | 0.02 | 0.49% | 3.99 | 4.08 | 271126 | 10988.65 | 2.74% |
| 2025-10-14 | 4.00 | 4.05 | 0.06 | 1.50% | 3.97 | 4.09 | 332136 | 13431.99 | 3.36% |
| 2025-10-13 | 3.87 | 3.99 | 0.02 | 0.50% | 3.84 | 3.99 | 226165 | 8902.67 | 2.28% |
| 2025-10-10 | 3.82 | 3.97 | 0.15 | 3.93% | 3.78 | 4.03 | 362742 | 14325.27 | 3.66% |
| 2025-10-09 | 3.75 | 3.82 | 0.08 | 2.14% | 3.73 | 3.83 | 128543 | 4863.12 | 1.30% |
| 2025-09-30 | 3.73 | 3.74 | 0.01 | 0.27% | 3.69 | 3.76 | 114337 | 4268.99 | 1.16% |
| 2025-09-29 | 3.73 | 3.73 | 0.00 | 0.00% | 3.63 | 3.74 | 136996 | 5064.02 | 1.38% |
| 2025-09-26 | 3.74 | 3.73 | 0.01 | 0.27% | 3.73 | 3.80 | 136766 | 5144.52 | 1.38% |
| 2025-09-25 | 3.76 | 3.72 | -0.06 | -1.59% | 3.70 | 3.79 | 110533 | 4127.89 | 1.12% |
| 2025-09-24 | 3.73 | 3.78 | 0.04 | 1.07% | 3.70 | 3.79 | 109597 | 4109.89 | 1.11% |
| 2025-09-23 | 3.75 | 3.74 | -0.03 | -0.80% | 3.68 | 3.80 | 144619 | 5380.31 | 1.46% |
| 2025-09-22 | 3.87 | 3.77 | -0.09 | -2.33% | 3.75 | 3.87 | 128601 | 4861.86 | 1.30% |
| 2025-09-19 | 3.83 | 3.86 | 0.03 | 0.78% | 3.79 | 3.88 | 164159 | 6305.44 | 1.66% |
| 2025-09-18 | 3.96 | 3.83 | -0.15 | -3.77% | 3.81 | 3.98 | 242650 | 9442.04 | 2.45% |
| 2025-09-17 | 3.94 | 3.98 | 0.00 | 0.00% | 3.92 | 4.00 | 201260 | 7977.42 | 2.03% |
| 2025-09-16 | 4.05 | 3.98 | -0.01 | -0.25% | 3.94 | 4.09 | 277882 | 11075.84 | 2.81% |
| 2025-09-15 | 3.92 | 3.99 | 0.08 | 2.05% | 3.86 | 4.00 | 243520 | 9591.24 | 2.46% |
| 2025-09-12 | 3.88 | 3.91 | 0.02 | 0.51% | 3.85 | 3.93 | 139825 | 5445.80 | 1.41% |
| 2025-09-11 | 3.88 | 3.89 | 0.01 | 0.26% | 3.82 | 3.90 | 142283 | 5479.73 | 1.44% |
| 2025-09-10 | 3.94 | 3.88 | -0.04 | -1.02% | 3.86 | 3.94 | 146518 | 5690.92 | 1.48% |
| 2025-09-09 | 3.95 | 3.92 | -0.03 | -0.76% | 3.90 | 3.98 | 145173 | 5709.69 | 1.47% |
| 2025-09-08 | 3.87 | 3.95 | 0.08 | 2.07% | 3.85 | 3.97 | 229023 | 8990.31 | 2.31% |
| 2025-09-05 | 3.82 | 3.87 | 0.06 | 1.57% | 3.77 | 3.87 | 154882 | 5933.09 | 1.56% |
| 2025-09-04 | 3.77 | 3.81 | 0.04 | 1.06% | 3.73 | 3.85 | 141577 | 5383.08 | 1.43% |
| 2025-09-03 | 3.85 | 3.77 | -0.08 | -2.08% | 3.76 | 3.87 | 108574 | 4138.88 | 1.10% |
| 2025-09-02 | 3.83 | 3.85 | 0.02 | 0.52% | 3.78 | 3.87 | 173679 | 6647.71 | 1.75% |
| 2025-09-01 | 3.72 | 3.83 | 0.11 | 2.96% | 3.70 | 3.94 | 269446 | 10315.22 | 2.72% |
| 2025-08-29 | 3.74 | 3.72 | -0.03 | -0.80% | 3.71 | 3.77 | 99086 | 3704.69 | 1.00% |
| 2025-08-28 | 3.77 | 3.75 | -0.03 | -0.79% | 3.66 | 3.81 | 195523 | 7305.75 | 1.98% |
| 2025-08-27 | 3.88 | 3.78 | -0.13 | -3.32% | 3.77 | 3.89 | 239092 | 9151.67 | 2.42% |
| 2025-08-26 | 3.94 | 3.91 | 0.04 | 1.03% | 3.88 | 4.03 | 277272 | 10898.03 | 2.80% |
| 2025-08-25 | 3.85 | 3.87 | 0.05 | 1.31% | 3.82 | 3.89 | 192467 | 7431.48 | 1.94% |
| 2025-08-22 | 3.87 | 3.82 | -0.03 | -0.78% | 3.77 | 3.87 | 171568 | 6524.58 | 1.73% |
| 2025-08-21 | 3.79 | 3.85 | 0.06 | 1.58% | 3.78 | 3.87 | 248166 | 9473.32 | 2.51% |
| 2025-08-20 | 3.76 | 3.79 | 0.02 | 0.53% | 3.74 | 3.79 | 141437 | 5330.45 | 1.43% |
| 2025-08-19 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.80 | 158720 | 5958.41 | 1.60% |
| 2025-08-18 | 3.75 | 3.74 | -0.01 | -0.27% | 3.72 | 3.80 | 192351 | 7201.06 | 1.94% |
| 2025-08-15 | 3.71 | 3.75 | 0.04 | 1.08% | 3.70 | 3.75 | 134326 | 5009.95 | 1.36% |
| 2025-08-14 | 3.81 | 3.71 | -0.11 | -2.88% | 3.71 | 3.81 | 190930 | 7163.25 | 1.93% |
| 2025-08-13 | 3.86 | 3.82 | -0.07 | -1.80% | 3.80 | 3.87 | 208323 | 7962.61 | 2.10% |
| 2025-08-12 | 3.91 | 3.89 | 0.00 | 0.00% | 3.86 | 3.92 | 185067 | 7195.68 | 1.87% |
| 2025-08-11 | 3.86 | 3.89 | 0.04 | 1.04% | 3.85 | 3.90 | 152308 | 5904.47 | 1.54% |
| 2025-08-08 | 3.85 | 3.85 | -0.02 | -0.52% | 3.82 | 3.88 | 143777 | 5520.09 | 1.45% |
| 2025-08-07 | 3.88 | 3.87 | -0.02 | -0.51% | 3.80 | 3.89 | 195211 | 7507.55 | 1.97% |
| 2025-08-06 | 3.85 | 3.89 | 0.03 | 0.78% | 3.83 | 3.93 | 256624 | 9971.70 | 2.59% |
| 2025-08-05 | 3.85 | 3.86 | 0.02 | 0.52% | 3.80 | 3.87 | 201108 | 7703.20 | 2.03% |
| 2025-08-04 | 3.77 | 3.84 | 0.03 | 0.79% | 3.75 | 3.84 | 156893 | 5959.17 | 1.58% |
| 2025-08-01 | 3.82 | 3.81 | 0.03 | 0.79% | 3.80 | 3.85 | 164233 | 6267.47 | 1.66% |
| 2025-07-31 | 3.88 | 3.78 | -0.14 | -3.57% | 3.77 | 3.90 | 317417 | 12098.05 | 3.21% |
| 2025-07-30 | 4.01 | 3.92 | -0.02 | -0.51% | 3.90 | 4.05 | 351163 | 13918.81 | 3.55% |
| 2025-07-29 | 3.99 | 3.94 | -0.05 | -1.25% | 3.86 | 4.01 | 343219 | 13442.66 | 3.47% |
| 2025-07-28 | 4.07 | 3.99 | -0.13 | -3.16% | 3.96 | 4.10 | 386727 | 15521.45 | 3.91% |
| 2025-07-25 | 4.18 | 4.12 | -0.06 | -1.44% | 4.12 | 4.33 | 433850 | 18144.27 | 4.38% |
| 2025-07-24 | 4.08 | 4.18 | 0.06 | 1.46% | 4.04 | 4.21 | 558095 | 23103.23 | 5.64% |
| 2025-07-23 | 4.37 | 4.12 | -0.23 | -5.29% | 4.10 | 4.42 | 862314 | 36145.93 | 8.71% |
| 2025-07-22 | 4.08 | 4.35 | 0.25 | 6.10% | 4.03 | 4.45 | 1048091 | 44213.72 | 10.59% |
| 2025-07-21 | 4.01 | 4.10 | 0.05 | 1.23% | 3.90 | 4.26 | 1002056 | 40884.74 | 10.12% |
| 2025-07-18 | 3.74 | 4.05 | 0.37 | 10.05% | 3.73 | 4.05 | 290263 | 11628.14 | 2.93% |
| 2025-07-17 | 3.67 | 3.68 | 0.03 | 0.82% | 3.66 | 3.72 | 139110 | 5129.48 | 1.41% |
| 2025-07-16 | 3.71 | 3.65 | -0.05 | -1.35% | 3.64 | 3.73 | 190770 | 6997.72 | 1.93% |
| 2025-07-15 | 3.83 | 3.70 | -0.17 | -4.39% | 3.69 | 3.85 | 359666 | 13403.33 | 3.63% |
| 2025-07-14 | 3.85 | 3.87 | -0.02 | -0.51% | 3.79 | 3.99 | 486599 | 18861.15 | 4.92% |
| 2025-07-11 | 3.88 | 3.89 | 0.00 | 0.00% | 3.81 | 3.91 | 339232 | 13095.17 | 3.43% |
| 2025-07-10 | 3.79 | 3.89 | 0.10 | 2.64% | 3.78 | 3.91 | 387320 | 14940.88 | 3.91% |
| 2025-07-09 | 3.81 | 3.79 | -0.01 | -0.26% | 3.76 | 3.86 | 227473 | 8645.31 | 2.30% |
| 2025-07-08 | 3.77 | 3.80 | 0.03 | 0.80% | 3.72 | 3.81 | 255449 | 9632.97 | 2.58% |
| 2025-07-07 | 3.68 | 3.77 | 0.08 | 2.17% | 3.67 | 3.77 | 266098 | 9937.00 | 2.69% |
| 2025-07-04 | 3.76 | 3.69 | -0.07 | -1.86% | 3.68 | 3.81 | 323220 | 12089.44 | 3.27% |
| 2025-07-03 | 3.79 | 3.76 | 0.00 | 0.00% | 3.72 | 3.83 | 301081 | 11315.36 | 3.04% |
| 2025-07-02 | 3.68 | 3.76 | 0.09 | 2.45% | 3.63 | 3.81 | 439486 | 16392.38 | 4.44% |
| 2025-07-01 | 3.69 | 3.67 | -0.01 | -0.27% | 3.61 | 3.72 | 314380 | 11476.22 | 3.18% |
| 2025-06-30 | 3.53 | 3.68 | 0.14 | 3.95% | 3.53 | 3.74 | 499607 | 18121.80 | 5.05% |
云煤能源(600792)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。
