| 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 | 3.90 | 4.13 | 0.01 | 0.24% | 3.85 | 4.15 | 1503547 | 60424.00 | 18.28% |
| 2026-03-24 | 4.00 | 4.12 | 0.09 | 2.23% | 3.91 | 4.24 | 1943549 | 79278.99 | 23.62% |
| 2026-03-23 | 3.64 | 4.03 | 0.37 | 10.11% | 3.62 | 4.03 | 758960 | 29823.88 | 9.22% |
| 2026-03-20 | 3.68 | 3.66 | -0.12 | -3.17% | 3.58 | 3.82 | 1115467 | 41376.29 | 13.56% |
| 2026-03-19 | 4.09 | 3.78 | -0.10 | -2.58% | 3.71 | 4.26 | 1629268 | 64493.55 | 19.80% |
| 2026-03-18 | 4.02 | 3.88 | -0.11 | -2.76% | 3.77 | 4.06 | 1015047 | 39416.57 | 12.34% |
| 2026-03-17 | 3.93 | 3.99 | -0.15 | -3.62% | 3.93 | 4.22 | 1417143 | 57350.45 | 17.22% |
| 2026-03-16 | 4.17 | 4.14 | -0.03 | -0.72% | 4.05 | 4.59 | 2290200 | 97674.02 | 27.84% |
| 2026-03-13 | 3.91 | 4.17 | 0.23 | 5.84% | 3.84 | 4.33 | 2490420 | 104583.70 | 30.27% |
| 2026-03-12 | 3.75 | 3.94 | 0.36 | 10.06% | 3.65 | 3.94 | 1609676 | 61947.66 | 19.57% |
| 2026-03-11 | 3.46 | 3.58 | 0.12 | 3.47% | 3.36 | 3.64 | 1175923 | 41278.29 | 14.29% |
| 2026-03-10 | 3.39 | 3.46 | -0.08 | -2.26% | 3.32 | 3.51 | 1268681 | 43697.31 | 15.42% |
| 2026-03-09 | 3.70 | 3.54 | 0.04 | 1.14% | 3.52 | 3.85 | 1556359 | 57622.76 | 18.92% |
| 2026-03-06 | 3.53 | 3.50 | -0.15 | -4.11% | 3.39 | 3.60 | 1230835 | 43068.45 | 14.96% |
| 2026-03-05 | 3.33 | 3.65 | 0.33 | 9.94% | 3.25 | 3.65 | 783678 | 27241.65 | 9.53% |
| 2026-03-04 | 3.39 | 3.32 | -0.13 | -3.77% | 3.14 | 3.40 | 653870 | 21615.72 | 7.95% |
| 2026-03-03 | 3.37 | 3.45 | 0.09 | 2.68% | 3.30 | 3.66 | 905788 | 31331.73 | 11.01% |
| 2026-03-02 | 3.33 | 3.36 | 0.09 | 2.75% | 3.27 | 3.47 | 520476 | 17477.62 | 6.33% |
| 2026-02-27 | 3.22 | 3.27 | 0.04 | 1.24% | 3.19 | 3.28 | 170585 | 5523.58 | 2.07% |
| 2026-02-26 | 3.27 | 3.23 | -0.03 | -0.92% | 3.20 | 3.29 | 187025 | 6062.09 | 2.27% |
| 2026-02-25 | 3.25 | 3.26 | 0.01 | 0.31% | 3.24 | 3.32 | 244090 | 7996.86 | 2.97% |
| 2026-02-24 | 3.06 | 3.25 | 0.18 | 5.86% | 3.06 | 3.28 | 364398 | 11731.08 | 4.43% |
| 2026-02-13 | 3.11 | 3.07 | -0.06 | -1.92% | 3.07 | 3.15 | 144309 | 4487.76 | 1.75% |
| 2026-02-12 | 3.24 | 3.13 | -0.11 | -3.40% | 3.12 | 3.24 | 188899 | 5955.81 | 2.30% |
| 2026-02-11 | 3.19 | 3.24 | 0.03 | 0.93% | 3.17 | 3.27 | 166045 | 5372.21 | 2.02% |
| 2026-02-10 | 3.18 | 3.21 | 0.03 | 0.94% | 3.16 | 3.23 | 161878 | 5192.17 | 1.97% |
| 2026-02-09 | 3.17 | 3.18 | 0.03 | 0.95% | 3.14 | 3.20 | 143038 | 4537.61 | 1.74% |
| 2026-02-06 | 3.10 | 3.15 | 0.04 | 1.29% | 3.07 | 3.17 | 140060 | 4391.98 | 1.70% |
| 2026-02-05 | 3.15 | 3.11 | -0.04 | -1.27% | 3.10 | 3.19 | 135410 | 4250.63 | 1.65% |
| 2026-02-04 | 3.11 | 3.15 | 0.04 | 1.29% | 3.09 | 3.16 | 132267 | 4154.60 | 1.61% |
| 2026-02-03 | 3.11 | 3.11 | 0.03 | 0.97% | 3.06 | 3.15 | 159201 | 4942.15 | 1.94% |
| 2026-02-02 | 3.23 | 3.08 | -0.15 | -4.64% | 3.07 | 3.23 | 234948 | 7387.77 | 2.86% |
| 2026-01-30 | 3.18 | 3.23 | 0.04 | 1.25% | 3.12 | 3.26 | 254953 | 8127.93 | 3.10% |
| 2026-01-29 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.26 | 201421 | 6469.30 | 2.45% |
| 2026-01-28 | 3.19 | 3.23 | 0.04 | 1.25% | 3.15 | 3.26 | 305486 | 9854.26 | 3.71% |
| 2026-01-27 | 3.19 | 3.19 | 0.00 | 0.00% | 3.10 | 3.21 | 287731 | 9081.65 | 3.50% |
| 2026-01-26 | 3.18 | 3.19 | 0.04 | 1.27% | 3.13 | 3.28 | 478457 | 15202.42 | 5.82% |
| 2026-01-23 | 3.03 | 3.15 | 0.13 | 4.30% | 3.02 | 3.15 | 267976 | 8247.61 | 3.26% |
| 2026-01-22 | 2.94 | 3.02 | 0.08 | 2.72% | 2.93 | 3.03 | 237635 | 7088.47 | 2.89% |
| 2026-01-21 | 2.95 | 2.94 | -0.01 | -0.34% | 2.90 | 2.95 | 147683 | 4331.87 | 1.80% |
| 2026-01-20 | 2.94 | 2.95 | 0.01 | 0.34% | 2.90 | 2.96 | 176117 | 5164.41 | 2.14% |
| 2026-01-19 | 2.85 | 2.94 | 0.08 | 2.80% | 2.84 | 2.95 | 207128 | 6016.20 | 2.52% |
| 2026-01-16 | 2.91 | 2.86 | -0.03 | -1.04% | 2.83 | 2.91 | 220929 | 6321.41 | 2.69% |
| 2026-01-15 | 2.93 | 2.89 | -0.05 | -1.70% | 2.89 | 2.95 | 189697 | 5522.25 | 2.31% |
| 2026-01-14 | 2.96 | 2.94 | 0.00 | 0.00% | 2.92 | 2.98 | 247600 | 7316.58 | 3.01% |
| 2026-01-13 | 2.93 | 2.94 | 0.01 | 0.34% | 2.93 | 3.03 | 298582 | 8868.28 | 3.63% |
| 2026-01-12 | 2.94 | 2.93 | -0.01 | -0.34% | 2.92 | 2.95 | 183206 | 5372.41 | 2.23% |
| 2026-01-09 | 2.92 | 2.94 | 0.01 | 0.34% | 2.91 | 2.95 | 141358 | 4143.34 | 1.72% |
| 2026-01-08 | 2.90 | 2.93 | 0.02 | 0.69% | 2.89 | 2.93 | 140070 | 4082.78 | 1.70% |
| 2026-01-07 | 2.96 | 2.91 | -0.04 | -1.36% | 2.89 | 2.96 | 208139 | 6080.88 | 2.53% |
| 2026-01-06 | 2.89 | 2.95 | 0.06 | 2.08% | 2.87 | 2.96 | 183437 | 5388.70 | 2.23% |
| 2026-01-05 | 2.88 | 2.89 | 0.01 | 0.35% | 2.87 | 2.91 | 145710 | 4206.98 | 1.77% |
| 2025-12-31 | 2.91 | 2.88 | -0.03 | -1.03% | 2.84 | 2.92 | 153940 | 4424.80 | 1.87% |
| 2025-12-30 | 2.91 | 2.91 | 0.00 | 0.00% | 2.87 | 2.94 | 154080 | 4485.68 | 1.87% |
| 2025-12-29 | 2.96 | 2.91 | -0.03 | -1.02% | 2.90 | 2.96 | 130310 | 3802.68 | 1.58% |
| 2025-12-26 | 2.98 | 2.94 | -0.01 | -0.34% | 2.93 | 2.99 | 173738 | 5142.09 | 2.11% |
| 2025-12-25 | 2.96 | 2.95 | 0.00 | 0.00% | 2.92 | 2.98 | 127327 | 3756.71 | 1.55% |
| 2025-12-24 | 2.94 | 2.95 | 0.02 | 0.68% | 2.90 | 2.96 | 132986 | 3898.47 | 1.62% |
| 2025-12-23 | 3.02 | 2.93 | -0.07 | -2.33% | 2.90 | 3.04 | 178806 | 5254.32 | 2.17% |
| 2025-12-22 | 2.99 | 3.00 | 0.00 | 0.00% | 2.99 | 3.05 | 150103 | 4519.61 | 1.82% |
| 2025-12-19 | 2.94 | 3.00 | 0.06 | 2.04% | 2.92 | 3.01 | 181106 | 5380.30 | 2.20% |
| 2025-12-18 | 2.88 | 2.94 | 0.05 | 1.73% | 2.87 | 2.98 | 213765 | 6301.32 | 2.60% |
| 2025-12-17 | 2.97 | 2.89 | -0.07 | -2.36% | 2.85 | 2.98 | 233721 | 6744.73 | 2.84% |
| 2025-12-16 | 3.04 | 2.96 | -0.08 | -2.63% | 2.95 | 3.06 | 167911 | 5011.35 | 2.04% |
| 2025-12-15 | 3.03 | 3.04 | 0.02 | 0.66% | 2.99 | 3.09 | 192039 | 5850.68 | 2.33% |
| 2025-12-12 | 3.09 | 3.02 | -0.07 | -2.27% | 3.00 | 3.10 | 217586 | 6632.48 | 2.64% |
| 2025-12-11 | 3.15 | 3.09 | -0.04 | -1.28% | 3.07 | 3.16 | 211607 | 6577.27 | 2.57% |
| 2025-12-10 | 3.20 | 3.13 | -0.07 | -2.19% | 3.12 | 3.22 | 190284 | 6007.46 | 2.31% |
| 2025-12-09 | 3.27 | 3.20 | -0.07 | -2.14% | 3.20 | 3.30 | 186211 | 6033.52 | 2.26% |
| 2025-12-08 | 3.34 | 3.27 | -0.06 | -1.80% | 3.26 | 3.35 | 203840 | 6708.12 | 2.48% |
| 2025-12-05 | 3.30 | 3.33 | 0.01 | 0.30% | 3.26 | 3.34 | 256797 | 8488.12 | 3.12% |
| 2025-12-04 | 3.42 | 3.32 | -0.12 | -3.49% | 3.29 | 3.45 | 537356 | 18044.26 | 6.53% |
| 2025-12-03 | 3.39 | 3.44 | 0.05 | 1.47% | 3.32 | 3.68 | 706963 | 24501.75 | 8.59% |
| 2025-12-02 | 3.33 | 3.39 | 0.05 | 1.50% | 3.29 | 3.42 | 215378 | 7224.17 | 2.62% |
| 2025-12-01 | 3.34 | 3.34 | 0.00 | 0.00% | 3.31 | 3.39 | 138558 | 4642.32 | 1.68% |
| 2025-11-28 | 3.26 | 3.34 | 0.08 | 2.45% | 3.21 | 3.34 | 140603 | 4637.47 | 1.71% |
| 2025-11-27 | 3.22 | 3.26 | 0.04 | 1.24% | 3.20 | 3.29 | 159265 | 5178.68 | 1.94% |
| 2025-11-26 | 3.22 | 3.22 | 0.00 | 0.00% | 3.20 | 3.29 | 159036 | 5158.07 | 1.93% |
| 2025-11-25 | 3.26 | 3.22 | 0.00 | 0.00% | 3.20 | 3.26 | 139305 | 4490.24 | 1.69% |
| 2025-11-24 | 3.26 | 3.22 | 0.03 | 0.94% | 3.17 | 3.26 | 174406 | 5610.73 | 2.12% |
金煤科技(600844)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。
