| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 3.35 | 3.30 | -0.02 | -0.60% | 3.28 | 3.36 | 122254 | 4033.09 | 1.23% |
| 2025-05-19 | 3.28 | 3.32 | 0.06 | 1.84% | 3.28 | 3.35 | 191779 | 6372.85 | 1.94% |
| 2025-05-16 | 3.32 | 3.26 | -0.06 | -1.81% | 3.25 | 3.35 | 239003 | 7828.07 | 2.41% |
| 2025-05-15 | 3.23 | 3.32 | 0.09 | 2.79% | 3.22 | 3.55 | 384807 | 13025.93 | 3.89% |
| 2025-05-14 | 3.21 | 3.23 | 0.03 | 0.94% | 3.17 | 3.23 | 76452 | 2456.51 | 0.77% |
| 2025-05-13 | 3.19 | 3.20 | 0.03 | 0.95% | 3.18 | 3.22 | 69697 | 2231.02 | 0.70% |
| 2025-05-12 | 3.21 | 3.17 | -0.02 | -0.63% | 3.16 | 3.21 | 69815 | 2219.16 | 0.71% |
| 2025-05-09 | 3.19 | 3.19 | 0.00 | 0.00% | 3.17 | 3.21 | 86834 | 2769.86 | 0.88% |
| 2025-05-08 | 3.20 | 3.19 | -0.01 | -0.31% | 3.17 | 3.22 | 60002 | 1919.43 | 0.61% |
| 2025-05-07 | 3.19 | 3.20 | 0.03 | 0.95% | 3.17 | 3.21 | 74909 | 2392.88 | 0.76% |
| 2025-05-06 | 3.13 | 3.17 | 0.07 | 2.26% | 3.11 | 3.18 | 85169 | 2682.75 | 0.86% |
| 2025-04-30 | 3.10 | 3.10 | 0.02 | 0.65% | 3.07 | 3.14 | 96141 | 2996.69 | 0.97% |
| 2025-04-29 | 3.03 | 3.08 | 0.04 | 1.32% | 3.03 | 3.10 | 87377 | 2689.30 | 0.88% |
| 2025-04-28 | 3.09 | 3.04 | -0.06 | -1.94% | 3.03 | 3.10 | 91357 | 2791.26 | 0.92% |
| 2025-04-25 | 3.05 | 3.10 | 0.04 | 1.31% | 3.04 | 3.15 | 130304 | 4029.88 | 1.32% |
| 2025-04-24 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.09 | 74084 | 2271.21 | 0.75% |
| 2025-04-23 | 3.09 | 3.06 | -0.03 | -0.97% | 3.05 | 3.11 | 80685 | 2478.26 | 0.82% |
| 2025-04-22 | 3.05 | 3.09 | 0.03 | 0.98% | 3.05 | 3.10 | 70481 | 2171.43 | 0.71% |
| 2025-04-21 | 3.05 | 3.06 | 0.02 | 0.66% | 3.04 | 3.09 | 65368 | 2001.96 | 0.66% |
| 2025-04-18 | 3.06 | 3.04 | -0.02 | -0.65% | 3.02 | 3.07 | 54914 | 1670.50 | 0.55% |
| 2025-04-17 | 3.01 | 3.06 | 0.02 | 0.66% | 2.99 | 3.09 | 96178 | 2937.21 | 0.97% |
| 2025-04-16 | 3.08 | 3.04 | -0.04 | -1.30% | 3.00 | 3.10 | 99272 | 3015.52 | 1.00% |
| 2025-04-15 | 3.12 | 3.08 | -0.04 | -1.28% | 3.06 | 3.12 | 76429 | 2351.43 | 0.72% |
| 2025-04-14 | 3.07 | 3.12 | 0.07 | 2.30% | 3.06 | 3.12 | 101598 | 3146.41 | 0.96% |
| 2025-04-11 | 3.03 | 3.05 | 0.01 | 0.33% | 3.01 | 3.08 | 80321 | 2449.80 | 0.76% |
| 2025-04-10 | 3.03 | 3.04 | 0.02 | 0.66% | 3.03 | 3.08 | 114309 | 3488.06 | 1.08% |
| 2025-04-09 | 2.93 | 3.02 | 0.06 | 2.03% | 2.78 | 3.05 | 176479 | 5157.39 | 1.67% |
| 2025-04-08 | 2.90 | 2.96 | 0.04 | 1.37% | 2.90 | 2.97 | 127420 | 3748.14 | 1.20% |
| 2025-04-07 | 3.13 | 2.92 | -0.30 | -9.32% | 2.90 | 3.13 | 229757 | 6809.44 | 2.17% |
| 2025-04-03 | 3.18 | 3.22 | 0.02 | 0.63% | 3.16 | 3.24 | 95419 | 3061.87 | 0.90% |
| 2025-04-02 | 3.23 | 3.20 | -0.05 | -1.54% | 3.19 | 3.25 | 105176 | 3377.32 | 0.99% |
| 2025-04-01 | 3.21 | 3.25 | 0.05 | 1.56% | 3.20 | 3.27 | 95779 | 3112.34 | 0.90% |
| 2025-03-31 | 3.24 | 3.20 | -0.06 | -1.84% | 3.18 | 3.26 | 107135 | 3438.34 | 1.01% |
| 2025-03-28 | 3.38 | 3.26 | -0.12 | -3.55% | 3.26 | 3.39 | 138551 | 4582.65 | 1.31% |
| 2025-03-27 | 3.45 | 3.38 | -0.07 | -2.03% | 3.38 | 3.46 | 109650 | 3729.33 | 1.03% |
| 2025-03-26 | 3.42 | 3.45 | 0.02 | 0.58% | 3.40 | 3.48 | 110362 | 3797.30 | 1.04% |
| 2025-03-25 | 3.35 | 3.43 | 0.06 | 1.78% | 3.33 | 3.44 | 141663 | 4816.72 | 1.34% |
| 2025-03-24 | 3.44 | 3.37 | -0.05 | -1.46% | 3.31 | 3.47 | 149479 | 5052.21 | 1.41% |
| 2025-03-21 | 3.47 | 3.42 | -0.06 | -1.72% | 3.41 | 3.50 | 148640 | 5127.77 | 1.40% |
| 2025-03-20 | 3.45 | 3.48 | 0.03 | 0.87% | 3.44 | 3.55 | 229464 | 8043.38 | 2.17% |
| 2025-03-19 | 3.41 | 3.45 | 0.02 | 0.58% | 3.41 | 3.55 | 187274 | 6518.58 | 1.77% |
| 2025-03-18 | 3.45 | 3.43 | -0.01 | -0.29% | 3.38 | 3.46 | 110579 | 3769.36 | 1.04% |
| 2025-03-17 | 3.46 | 3.44 | -0.03 | -0.86% | 3.43 | 3.47 | 151939 | 5239.83 | 1.43% |
| 2025-03-14 | 3.44 | 3.47 | -0.01 | -0.29% | 3.39 | 3.51 | 249211 | 8602.63 | 2.35% |
| 2025-03-13 | 3.34 | 3.48 | 0.14 | 4.19% | 3.33 | 3.57 | 384111 | 13340.75 | 3.62% |
| 2025-03-12 | 3.40 | 3.34 | -0.06 | -1.76% | 3.33 | 3.42 | 126985 | 4252.11 | 1.20% |
| 2025-03-11 | 3.32 | 3.40 | 0.07 | 2.10% | 3.28 | 3.42 | 223418 | 7521.70 | 2.11% |
| 2025-03-10 | 3.26 | 3.33 | 0.09 | 2.78% | 3.24 | 3.38 | 204029 | 6778.07 | 1.93% |
| 2025-03-07 | 3.21 | 3.24 | 0.02 | 0.62% | 3.19 | 3.28 | 130082 | 4226.78 | 1.23% |
| 2025-03-06 | 3.22 | 3.22 | 0.00 | 0.00% | 3.19 | 3.23 | 89086 | 2858.65 | 0.84% |
| 2025-03-05 | 3.24 | 3.22 | -0.02 | -0.62% | 3.17 | 3.24 | 98832 | 3156.58 | 0.93% |
| 2025-03-04 | 3.26 | 3.24 | -0.03 | -0.92% | 3.22 | 3.27 | 109891 | 3554.83 | 1.04% |
| 2025-03-03 | 3.25 | 3.27 | 0.03 | 0.93% | 3.22 | 3.32 | 135555 | 4448.02 | 1.28% |
| 2025-02-28 | 3.27 | 3.24 | -0.05 | -1.52% | 3.24 | 3.32 | 102454 | 3349.62 | 0.97% |
| 2025-02-27 | 3.34 | 3.29 | -0.03 | -0.90% | 3.24 | 3.34 | 100231 | 3281.76 | 0.95% |
| 2025-02-26 | 3.24 | 3.32 | 0.08 | 2.47% | 3.23 | 3.32 | 144938 | 4766.71 | 1.37% |
| 2025-02-25 | 3.24 | 3.24 | -0.02 | -0.61% | 3.22 | 3.28 | 69815 | 2272.31 | 0.66% |
| 2025-02-24 | 3.22 | 3.26 | 0.03 | 0.93% | 3.21 | 3.27 | 78614 | 2553.56 | 0.74% |
| 2025-02-21 | 3.28 | 3.23 | -0.05 | -1.52% | 3.21 | 3.30 | 100717 | 3259.09 | 0.95% |
| 2025-02-20 | 3.24 | 3.28 | 0.04 | 1.23% | 3.23 | 3.29 | 83830 | 2736.48 | 0.79% |
| 2025-02-19 | 3.23 | 3.24 | 0.03 | 0.93% | 3.21 | 3.24 | 69104 | 2229.11 | 0.65% |
| 2025-02-18 | 3.28 | 3.21 | -0.08 | -2.43% | 3.21 | 3.29 | 81977 | 2665.14 | 0.77% |
| 2025-02-17 | 3.25 | 3.29 | 0.05 | 1.54% | 3.21 | 3.30 | 97806 | 3195.35 | 0.92% |
| 2025-02-14 | 3.28 | 3.24 | -0.03 | -0.92% | 3.24 | 3.28 | 82281 | 2679.30 | 0.78% |
| 2025-02-13 | 3.29 | 3.27 | -0.01 | -0.30% | 3.27 | 3.30 | 97546 | 3204.45 | 0.92% |
| 2025-02-12 | 3.29 | 3.28 | 0.00 | 0.00% | 3.25 | 3.30 | 72980 | 2388.59 | 0.69% |
| 2025-02-11 | 3.33 | 3.28 | -0.05 | -1.50% | 3.27 | 3.35 | 78787 | 2589.27 | 0.74% |
| 2025-02-10 | 3.28 | 3.33 | 0.05 | 1.52% | 3.28 | 3.33 | 92298 | 3046.64 | 0.87% |
| 2025-02-07 | 3.22 | 3.28 | 0.06 | 1.86% | 3.21 | 3.29 | 124251 | 4051.48 | 1.17% |
| 2025-02-06 | 3.21 | 3.22 | 0.02 | 0.63% | 3.16 | 3.22 | 81038 | 2589.44 | 0.76% |
| 2025-02-05 | 3.21 | 3.20 | 0.01 | 0.31% | 3.18 | 3.22 | 67368 | 2152.48 | 0.64% |
| 2025-01-27 | 3.19 | 3.19 | 0.01 | 0.31% | 3.18 | 3.24 | 62926 | 2018.14 | 0.59% |
| 2025-01-24 | 3.18 | 3.18 | -0.01 | -0.31% | 3.15 | 3.20 | 64092 | 2034.71 | 0.60% |
| 2025-01-23 | 3.21 | 3.19 | 0.01 | 0.31% | 3.18 | 3.25 | 91442 | 2939.16 | 0.86% |
| 2025-01-22 | 3.21 | 3.18 | -0.03 | -0.93% | 3.17 | 3.21 | 49611 | 1581.44 | 0.47% |
| 2025-01-21 | 3.27 | 3.21 | -0.06 | -1.83% | 3.19 | 3.28 | 96652 | 3110.73 | 0.91% |
| 2025-01-20 | 3.24 | 3.27 | -0.02 | -0.61% | 3.20 | 3.28 | 117080 | 3801.09 | 1.10% |
| 2025-01-17 | 3.34 | 3.29 | -0.05 | -1.50% | 3.27 | 3.34 | 91730 | 3024.25 | 0.87% |
| 2025-01-16 | 3.29 | 3.34 | 0.03 | 0.91% | 3.29 | 3.39 | 114273 | 3829.72 | 1.08% |
| 2025-01-15 | 3.29 | 3.31 | 0.00 | 0.00% | 3.27 | 3.34 | 91691 | 3029.16 | 0.87% |
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。
