| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.35 | 6.27 | -0.08 | -1.26% | 6.24 | 6.38 | 235416 | 14855.46 | 1.96% |
| 2025-12-11 | 6.43 | 6.35 | -0.08 | -1.24% | 6.32 | 6.43 | 194790 | 12398.06 | 1.62% |
| 2025-12-10 | 6.50 | 6.43 | -0.06 | -0.92% | 6.39 | 6.51 | 154667 | 9948.65 | 1.29% |
| 2025-12-09 | 6.62 | 6.49 | -0.13 | -1.96% | 6.47 | 6.62 | 111371 | 7275.05 | 0.93% |
| 2025-12-08 | 6.74 | 6.62 | -0.15 | -2.22% | 6.62 | 6.76 | 132253 | 8804.31 | 1.10% |
| 2025-12-05 | 6.75 | 6.77 | 0.00 | 0.00% | 6.70 | 6.79 | 59428 | 4007.47 | 0.50% |
| 2025-12-04 | 6.85 | 6.77 | -0.08 | -1.17% | 6.75 | 6.86 | 70332 | 4770.69 | 0.59% |
| 2025-12-03 | 6.79 | 6.85 | 0.06 | 0.88% | 6.77 | 6.88 | 93789 | 6405.51 | 0.78% |
| 2025-12-02 | 6.76 | 6.79 | 0.04 | 0.59% | 6.68 | 6.82 | 73849 | 4989.52 | 0.62% |
| 2025-12-01 | 6.75 | 6.75 | 0.01 | 0.15% | 6.73 | 6.79 | 101086 | 6828.64 | 0.84% |
| 2025-11-28 | 6.82 | 6.74 | -0.08 | -1.17% | 6.69 | 6.88 | 169149 | 11460.51 | 1.41% |
| 2025-11-27 | 6.80 | 6.82 | 0.02 | 0.29% | 6.76 | 6.83 | 53635 | 3647.67 | 0.45% |
| 2025-11-26 | 6.83 | 6.80 | -0.03 | -0.44% | 6.78 | 6.87 | 78523 | 5357.38 | 0.65% |
| 2025-11-25 | 6.86 | 6.83 | 0.00 | 0.00% | 6.81 | 6.89 | 74890 | 5133.43 | 0.62% |
| 2025-11-24 | 6.90 | 6.83 | -0.06 | -0.87% | 6.82 | 6.93 | 92112 | 6322.58 | 0.77% |
| 2025-11-21 | 7.08 | 6.89 | -0.20 | -2.82% | 6.89 | 7.09 | 145633 | 10138.61 | 1.21% |
| 2025-11-20 | 7.18 | 7.09 | -0.09 | -1.25% | 7.08 | 7.20 | 93030 | 6633.67 | 0.78% |
| 2025-11-19 | 7.15 | 7.18 | 0.00 | 0.00% | 7.12 | 7.24 | 100500 | 7205.44 | 0.84% |
| 2025-11-18 | 7.45 | 7.18 | -0.29 | -3.88% | 7.13 | 7.46 | 228048 | 16491.17 | 1.90% |
| 2025-11-17 | 7.39 | 7.47 | 0.07 | 0.95% | 7.30 | 7.52 | 159820 | 11881.59 | 1.33% |
| 2025-11-14 | 7.41 | 7.40 | -0.01 | -0.13% | 7.36 | 7.47 | 127482 | 9440.74 | 1.06% |
| 2025-11-13 | 7.38 | 7.41 | 0.03 | 0.41% | 7.30 | 7.44 | 123582 | 9120.66 | 1.03% |
| 2025-11-12 | 7.28 | 7.38 | 0.09 | 1.23% | 7.27 | 7.47 | 164353 | 12111.92 | 1.37% |
| 2025-11-11 | 7.41 | 7.29 | -0.12 | -1.62% | 7.24 | 7.42 | 159891 | 11661.48 | 1.33% |
| 2025-11-10 | 7.41 | 7.41 | 0.05 | 0.68% | 7.33 | 7.53 | 200165 | 14926.31 | 1.67% |
| 2025-11-07 | 7.32 | 7.36 | 0.00 | 0.00% | 7.31 | 7.43 | 157654 | 11602.92 | 1.31% |
| 2025-11-06 | 7.43 | 7.36 | 0.04 | 0.55% | 7.33 | 7.45 | 242438 | 17901.04 | 2.02% |
| 2025-11-05 | 7.20 | 7.32 | 0.09 | 1.24% | 7.16 | 7.36 | 188106 | 13724.67 | 1.57% |
| 2025-11-04 | 7.19 | 7.23 | 0.03 | 0.42% | 7.17 | 7.26 | 142466 | 10292.62 | 1.19% |
| 2025-11-03 | 7.18 | 7.20 | 0.04 | 0.56% | 7.15 | 7.33 | 171813 | 12452.46 | 1.43% |
| 2025-10-31 | 7.17 | 7.16 | -0.02 | -0.28% | 7.11 | 7.20 | 146831 | 10494.24 | 1.22% |
| 2025-10-30 | 7.31 | 7.18 | -0.18 | -2.45% | 7.17 | 7.36 | 198604 | 14395.02 | 1.66% |
| 2025-10-29 | 7.18 | 7.36 | 0.18 | 2.51% | 7.11 | 7.38 | 274024 | 19909.56 | 2.28% |
| 2025-10-28 | 7.15 | 7.18 | 0.01 | 0.14% | 7.10 | 7.20 | 178525 | 12766.76 | 1.49% |
| 2025-10-27 | 7.19 | 7.17 | -0.06 | -0.83% | 7.04 | 7.30 | 290409 | 20756.25 | 2.42% |
| 2025-10-24 | 7.29 | 7.23 | -0.23 | -3.08% | 7.21 | 7.43 | 382977 | 27814.98 | 3.19% |
| 2025-10-23 | 7.12 | 7.46 | 0.34 | 4.78% | 7.11 | 7.66 | 633887 | 47079.26 | 5.28% |
| 2025-10-22 | 7.16 | 7.12 | -0.09 | -1.25% | 7.08 | 7.21 | 159057 | 11333.51 | 1.33% |
| 2025-10-21 | 7.30 | 7.21 | -0.09 | -1.23% | 7.14 | 7.30 | 293967 | 21148.62 | 2.45% |
| 2025-10-20 | 7.08 | 7.30 | 0.25 | 3.55% | 7.06 | 7.31 | 325125 | 23392.21 | 2.71% |
| 2025-10-17 | 7.13 | 7.05 | -0.10 | -1.40% | 7.03 | 7.20 | 179428 | 12754.81 | 1.50% |
| 2025-10-16 | 7.05 | 7.15 | 0.10 | 1.42% | 7.01 | 7.15 | 248963 | 17667.62 | 2.07% |
| 2025-10-15 | 7.09 | 7.05 | -0.03 | -0.42% | 7.02 | 7.12 | 143123 | 10108.30 | 1.19% |
| 2025-10-14 | 6.99 | 7.08 | 0.11 | 1.58% | 6.94 | 7.12 | 217857 | 15378.89 | 1.82% |
| 2025-10-13 | 6.85 | 6.97 | -0.02 | -0.29% | 6.82 | 6.98 | 137369 | 9473.31 | 1.14% |
| 2025-10-10 | 6.88 | 6.99 | 0.10 | 1.45% | 6.84 | 7.02 | 185977 | 12968.85 | 1.55% |
| 2025-10-09 | 6.78 | 6.89 | 0.13 | 1.92% | 6.74 | 6.90 | 134291 | 9177.44 | 1.12% |
| 2025-09-30 | 6.76 | 6.76 | -0.02 | -0.29% | 6.74 | 6.79 | 51267 | 3469.74 | 0.43% |
| 2025-09-29 | 6.80 | 6.78 | -0.03 | -0.44% | 6.72 | 6.81 | 91439 | 6175.34 | 0.76% |
| 2025-09-26 | 6.80 | 6.81 | -0.01 | -0.15% | 6.79 | 6.87 | 95371 | 6507.20 | 0.79% |
| 2025-09-25 | 6.87 | 6.82 | -0.06 | -0.87% | 6.79 | 6.87 | 78152 | 5331.33 | 0.65% |
| 2025-09-24 | 6.83 | 6.88 | 0.02 | 0.29% | 6.75 | 6.88 | 113231 | 7709.84 | 0.94% |
| 2025-09-23 | 6.81 | 6.86 | 0.05 | 0.73% | 6.74 | 6.87 | 133313 | 9073.67 | 1.11% |
| 2025-09-22 | 6.84 | 6.81 | -0.03 | -0.44% | 6.77 | 6.88 | 97489 | 6643.56 | 0.81% |
| 2025-09-19 | 6.70 | 6.84 | 0.12 | 1.79% | 6.70 | 6.85 | 124346 | 8453.05 | 1.04% |
| 2025-09-18 | 6.84 | 6.72 | -0.14 | -2.04% | 6.70 | 6.88 | 119715 | 8113.19 | 1.00% |
| 2025-09-17 | 6.82 | 6.86 | 0.04 | 0.59% | 6.78 | 6.91 | 138273 | 9485.54 | 1.15% |
| 2025-09-16 | 6.83 | 6.82 | 0.03 | 0.44% | 6.77 | 6.86 | 110843 | 7561.77 | 0.92% |
| 2025-09-15 | 6.79 | 6.79 | 0.02 | 0.30% | 6.73 | 6.81 | 91020 | 6161.22 | 0.76% |
| 2025-09-12 | 6.67 | 6.77 | 0.10 | 1.50% | 6.65 | 6.78 | 119508 | 8031.93 | 1.00% |
| 2025-09-11 | 6.65 | 6.67 | 0.02 | 0.30% | 6.62 | 6.68 | 79676 | 5297.40 | 0.66% |
| 2025-09-10 | 6.69 | 6.65 | -0.04 | -0.60% | 6.64 | 6.70 | 76599 | 5106.65 | 0.64% |
| 2025-09-09 | 6.75 | 6.69 | -0.07 | -1.04% | 6.69 | 6.77 | 67724 | 4550.70 | 0.56% |
| 2025-09-08 | 6.72 | 6.76 | 0.03 | 0.45% | 6.70 | 6.76 | 71620 | 4821.23 | 0.60% |
| 2025-09-05 | 6.71 | 6.73 | 0.03 | 0.45% | 6.66 | 6.75 | 88017 | 5902.45 | 0.73% |
| 2025-09-04 | 6.64 | 6.70 | 0.06 | 0.90% | 6.63 | 6.71 | 99736 | 6662.93 | 0.83% |
| 2025-09-03 | 6.70 | 6.64 | -0.08 | -1.19% | 6.63 | 6.74 | 80090 | 5347.11 | 0.67% |
| 2025-09-02 | 6.76 | 6.72 | -0.06 | -0.88% | 6.70 | 6.79 | 70042 | 4709.83 | 0.58% |
| 2025-09-01 | 6.77 | 6.78 | -0.01 | -0.15% | 6.72 | 6.79 | 79039 | 5346.64 | 0.66% |
| 2025-08-29 | 6.80 | 6.79 | 0.00 | 0.00% | 6.72 | 6.85 | 137315 | 9298.44 | 1.14% |
| 2025-08-28 | 6.84 | 6.79 | -0.06 | -0.88% | 6.74 | 6.88 | 124840 | 8501.46 | 1.04% |
| 2025-08-27 | 6.95 | 6.85 | -0.11 | -1.58% | 6.83 | 6.97 | 169049 | 11655.39 | 1.41% |
| 2025-08-26 | 7.02 | 6.96 | -0.05 | -0.71% | 6.96 | 7.03 | 123887 | 8658.97 | 1.03% |
| 2025-08-25 | 6.96 | 7.01 | 0.08 | 1.15% | 6.94 | 7.04 | 153407 | 10732.73 | 1.28% |
| 2025-08-22 | 6.95 | 6.93 | -0.06 | -0.86% | 6.84 | 6.97 | 190626 | 13133.77 | 1.59% |
| 2025-08-21 | 6.97 | 6.99 | 0.00 | 0.00% | 6.96 | 7.02 | 116187 | 8123.03 | 0.97% |
| 2025-08-20 | 6.96 | 6.99 | 0.02 | 0.29% | 6.93 | 6.99 | 88966 | 6188.52 | 0.74% |
| 2025-08-19 | 6.99 | 6.97 | -0.03 | -0.43% | 6.96 | 7.00 | 85612 | 5972.45 | 0.71% |
| 2025-08-18 | 7.08 | 7.00 | -0.05 | -0.71% | 6.98 | 7.11 | 150134 | 10530.69 | 1.25% |
| 2025-08-15 | 6.95 | 7.05 | 0.09 | 1.29% | 6.94 | 7.06 | 105476 | 7414.15 | 0.88% |
恒源煤电(600971)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。
