| 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 | 4.94 | 5.03 | 0.04 | 0.80% | 4.61 | 5.13 | 1076228 | 52684.02 | 9.70% |
| 2026-03-24 | 4.89 | 4.99 | 0.07 | 1.42% | 4.76 | 5.06 | 1328940 | 65497.97 | 11.97% |
| 2026-03-23 | 4.62 | 4.92 | 0.45 | 10.07% | 4.57 | 4.92 | 788912 | 38250.10 | 7.11% |
| 2026-03-20 | 4.55 | 4.47 | -0.09 | -1.97% | 4.42 | 4.66 | 396426 | 17961.25 | 3.57% |
| 2026-03-19 | 4.70 | 4.56 | -0.01 | -0.22% | 4.54 | 4.74 | 466817 | 21686.66 | 4.21% |
| 2026-03-18 | 4.73 | 4.57 | -0.17 | -3.59% | 4.53 | 4.80 | 387895 | 17947.27 | 3.49% |
| 2026-03-17 | 4.68 | 4.74 | -0.02 | -0.42% | 4.68 | 4.98 | 467782 | 22546.51 | 4.21% |
| 2026-03-16 | 5.00 | 4.76 | -0.17 | -3.45% | 4.71 | 5.10 | 526260 | 25592.00 | 4.74% |
| 2026-03-13 | 4.99 | 4.93 | -0.08 | -1.60% | 4.91 | 5.14 | 646874 | 32647.87 | 5.83% |
| 2026-03-12 | 4.87 | 5.01 | 0.14 | 2.87% | 4.86 | 5.08 | 741905 | 37013.48 | 6.68% |
| 2026-03-11 | 4.93 | 4.87 | -0.02 | -0.41% | 4.75 | 4.93 | 431170 | 20771.01 | 3.88% |
| 2026-03-10 | 4.85 | 4.89 | -0.11 | -2.20% | 4.84 | 5.03 | 553518 | 27203.51 | 4.99% |
| 2026-03-09 | 5.12 | 5.00 | 0.11 | 2.25% | 4.96 | 5.23 | 785701 | 39816.23 | 7.08% |
| 2026-03-06 | 4.75 | 4.89 | 0.04 | 0.82% | 4.58 | 4.93 | 599837 | 28702.15 | 5.40% |
| 2026-03-05 | 4.71 | 4.85 | -0.03 | -0.61% | 4.61 | 4.88 | 773687 | 36662.92 | 6.97% |
| 2026-03-04 | 5.11 | 4.88 | -0.54 | -9.96% | 4.88 | 5.12 | 682180 | 33409.04 | 6.15% |
| 2026-03-03 | 5.04 | 5.42 | 0.48 | 9.72% | 4.88 | 5.43 | 1310466 | 67858.88 | 11.81% |
| 2026-03-02 | 5.00 | 4.94 | -0.04 | -0.80% | 4.86 | 5.16 | 692608 | 34298.58 | 6.24% |
| 2026-02-27 | 4.83 | 4.98 | 0.20 | 4.18% | 4.72 | 4.98 | 550485 | 26939.88 | 4.96% |
| 2026-02-26 | 4.88 | 4.78 | -0.08 | -1.65% | 4.75 | 4.94 | 429495 | 20665.72 | 3.87% |
| 2026-02-25 | 4.80 | 4.86 | 0.07 | 1.46% | 4.75 | 4.95 | 765879 | 37284.17 | 6.90% |
| 2026-02-24 | 4.40 | 4.79 | 0.44 | 10.11% | 4.40 | 4.79 | 548808 | 25418.48 | 4.94% |
| 2026-02-13 | 4.43 | 4.35 | -0.08 | -1.81% | 4.33 | 4.50 | 311070 | 13739.99 | 2.80% |
| 2026-02-12 | 4.57 | 4.43 | -0.20 | -4.32% | 4.43 | 4.67 | 437619 | 19629.43 | 3.94% |
| 2026-02-11 | 4.61 | 4.63 | 0.00 | 0.00% | 4.51 | 4.70 | 523165 | 24060.37 | 4.71% |
| 2026-02-10 | 4.71 | 4.63 | -0.08 | -1.70% | 4.57 | 4.72 | 434940 | 20167.02 | 3.92% |
| 2026-02-09 | 4.63 | 4.71 | 0.05 | 1.07% | 4.63 | 4.83 | 684158 | 32301.34 | 6.16% |
| 2026-02-06 | 4.63 | 4.66 | -0.17 | -3.52% | 4.45 | 4.73 | 937707 | 43102.05 | 8.45% |
| 2026-02-05 | 4.60 | 4.83 | 0.19 | 4.09% | 4.60 | 5.10 | 1518292 | 73280.02 | 13.68% |
| 2026-02-04 | 4.22 | 4.64 | 0.42 | 9.95% | 4.21 | 4.64 | 764352 | 34682.46 | 6.89% |
| 2026-02-03 | 4.29 | 4.22 | 0.02 | 0.48% | 4.19 | 4.34 | 518803 | 22004.63 | 4.67% |
| 2026-02-02 | 4.40 | 4.20 | -0.41 | -8.89% | 4.20 | 4.49 | 872656 | 37789.23 | 7.86% |
| 2026-01-30 | 4.47 | 4.61 | 0.23 | 5.25% | 4.47 | 4.82 | 1210198 | 56981.84 | 10.90% |
| 2026-01-29 | 4.24 | 4.38 | 0.15 | 3.55% | 4.21 | 4.48 | 729379 | 31699.01 | 6.57% |
| 2026-01-28 | 4.03 | 4.23 | 0.21 | 5.22% | 4.02 | 4.25 | 517142 | 21559.18 | 4.66% |
| 2026-01-27 | 4.18 | 4.02 | -0.20 | -4.74% | 3.97 | 4.21 | 321681 | 12991.23 | 2.90% |
| 2026-01-26 | 4.16 | 4.22 | 0.05 | 1.20% | 4.13 | 4.22 | 277639 | 11578.83 | 2.50% |
| 2026-01-23 | 4.16 | 4.17 | -0.01 | -0.24% | 4.09 | 4.17 | 287246 | 11871.02 | 2.59% |
| 2026-01-22 | 3.98 | 4.18 | 0.21 | 5.29% | 3.97 | 4.18 | 497974 | 20498.47 | 4.49% |
| 2026-01-21 | 4.07 | 3.97 | -0.13 | -3.17% | 3.96 | 4.07 | 217820 | 8683.71 | 1.96% |
| 2026-01-20 | 4.06 | 4.10 | 0.04 | 0.99% | 4.02 | 4.13 | 296989 | 12107.30 | 2.68% |
| 2026-01-19 | 3.92 | 4.06 | 0.14 | 3.57% | 3.90 | 4.06 | 253848 | 10159.33 | 2.29% |
| 2026-01-16 | 3.98 | 3.92 | -0.06 | -1.51% | 3.91 | 4.00 | 195319 | 7696.43 | 1.76% |
| 2026-01-15 | 4.01 | 3.98 | -0.05 | -1.24% | 3.97 | 4.06 | 197554 | 7915.91 | 1.78% |
| 2026-01-14 | 4.05 | 4.03 | -0.04 | -0.98% | 3.98 | 4.09 | 290094 | 11741.22 | 2.61% |
| 2026-01-13 | 4.09 | 4.07 | -0.02 | -0.49% | 4.04 | 4.10 | 266043 | 10831.76 | 2.40% |
| 2026-01-12 | 4.13 | 4.09 | -0.04 | -0.97% | 4.07 | 4.14 | 274598 | 11224.16 | 2.47% |
| 2026-01-09 | 4.05 | 4.13 | 0.02 | 0.49% | 4.04 | 4.14 | 331512 | 13613.52 | 2.99% |
| 2026-01-08 | 4.22 | 4.11 | -0.12 | -2.84% | 4.08 | 4.22 | 480005 | 19839.32 | 4.32% |
| 2026-01-07 | 4.04 | 4.23 | 0.24 | 6.02% | 3.96 | 4.30 | 766583 | 31655.86 | 6.91% |
| 2026-01-06 | 3.90 | 3.99 | 0.10 | 2.57% | 3.87 | 4.01 | 232707 | 9223.87 | 2.10% |
| 2026-01-05 | 3.89 | 3.89 | 0.01 | 0.26% | 3.87 | 3.92 | 157633 | 6134.09 | 1.42% |
| 2025-12-31 | 3.92 | 3.88 | -0.03 | -0.77% | 3.84 | 3.92 | 161439 | 6251.72 | 1.45% |
| 2025-12-30 | 3.97 | 3.91 | -0.05 | -1.26% | 3.88 | 3.97 | 188585 | 7392.50 | 1.70% |
| 2025-12-29 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.03 | 168921 | 6723.51 | 1.52% |
| 2025-12-26 | 4.00 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 149219 | 5974.26 | 1.34% |
| 2025-12-25 | 3.99 | 4.00 | 0.00 | 0.00% | 3.95 | 4.01 | 127460 | 5081.19 | 1.15% |
| 2025-12-24 | 4.00 | 4.00 | 0.01 | 0.25% | 3.94 | 4.00 | 127985 | 5088.92 | 1.15% |
| 2025-12-23 | 4.07 | 3.99 | -0.08 | -1.97% | 3.97 | 4.07 | 164481 | 6584.79 | 1.48% |
| 2025-12-22 | 4.03 | 4.07 | 0.02 | 0.49% | 4.02 | 4.08 | 160020 | 6497.07 | 1.44% |
| 2025-12-19 | 3.95 | 4.05 | 0.08 | 2.02% | 3.91 | 4.06 | 249423 | 9979.42 | 2.25% |
| 2025-12-18 | 4.00 | 3.97 | 0.01 | 0.25% | 3.94 | 4.08 | 284790 | 11338.17 | 2.57% |
| 2025-12-17 | 3.94 | 3.96 | 0.01 | 0.25% | 3.86 | 3.97 | 180239 | 7074.46 | 1.62% |
| 2025-12-16 | 4.06 | 3.95 | -0.14 | -3.42% | 3.93 | 4.06 | 209984 | 8340.56 | 1.89% |
| 2025-12-15 | 4.04 | 4.09 | 0.00 | 0.00% | 4.02 | 4.16 | 199519 | 8195.21 | 1.80% |
| 2025-12-12 | 4.10 | 4.09 | -0.01 | -0.24% | 4.06 | 4.16 | 224172 | 9195.23 | 2.02% |
| 2025-12-11 | 4.19 | 4.10 | -0.10 | -2.38% | 4.09 | 4.20 | 236007 | 9756.09 | 2.13% |
| 2025-12-10 | 4.21 | 4.20 | -0.01 | -0.24% | 4.15 | 4.27 | 249252 | 10440.96 | 2.25% |
| 2025-12-09 | 4.39 | 4.21 | -0.18 | -4.10% | 4.20 | 4.39 | 369281 | 15741.77 | 3.33% |
| 2025-12-08 | 4.49 | 4.39 | -0.07 | -1.57% | 4.32 | 4.50 | 324342 | 14181.52 | 2.92% |
| 2025-12-05 | 4.50 | 4.46 | 0.01 | 0.22% | 4.34 | 4.50 | 336395 | 14918.78 | 3.03% |
| 2025-12-04 | 4.67 | 4.45 | -0.35 | -7.29% | 4.41 | 4.71 | 658197 | 29633.26 | 5.93% |
| 2025-12-03 | 4.48 | 4.80 | 0.29 | 6.43% | 4.45 | 4.94 | 848882 | 40019.71 | 7.65% |
| 2025-12-02 | 4.48 | 4.51 | 0.05 | 1.12% | 4.39 | 4.55 | 356260 | 16001.10 | 3.21% |
| 2025-12-01 | 4.38 | 4.46 | 0.07 | 1.59% | 4.38 | 4.49 | 232424 | 10334.78 | 2.09% |
| 2025-11-28 | 4.26 | 4.39 | 0.08 | 1.86% | 4.25 | 4.41 | 277671 | 12081.24 | 2.50% |
| 2025-11-27 | 4.25 | 4.31 | 0.04 | 0.94% | 4.20 | 4.34 | 289376 | 12404.32 | 2.61% |
| 2025-11-26 | 4.32 | 4.27 | -0.09 | -2.06% | 4.24 | 4.38 | 288959 | 12445.81 | 2.60% |
| 2025-11-25 | 4.33 | 4.36 | 0.04 | 0.93% | 4.28 | 4.38 | 293993 | 12762.97 | 2.65% |
| 2025-11-24 | 4.30 | 4.32 | 0.05 | 1.17% | 4.25 | 4.36 | 313003 | 13490.65 | 2.82% |
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。
