| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.76 | 6.68 | -0.07 | -1.04% | 6.68 | 6.80 | 130665 | 8819.51 | 1.09% |
| 2025-05-22 | 7.09 | 7.02 | -0.04 | -0.57% | 7.00 | 7.09 | 105588 | 7423.35 | 0.88% |
| 2025-05-21 | 7.01 | 7.06 | 0.06 | 0.86% | 7.01 | 7.11 | 173528 | 12265.04 | 1.45% |
| 2025-05-20 | 7.02 | 7.00 | -0.03 | -0.43% | 6.99 | 7.03 | 63891 | 4475.23 | 0.53% |
| 2025-05-19 | 7.00 | 7.03 | 0.06 | 0.86% | 6.98 | 7.03 | 80856 | 5662.44 | 0.67% |
| 2025-05-16 | 7.00 | 6.97 | -0.05 | -0.71% | 6.96 | 7.04 | 92709 | 6474.19 | 0.77% |
| 2025-05-15 | 7.07 | 7.02 | -0.06 | -0.85% | 7.01 | 7.14 | 162975 | 11530.13 | 1.36% |
| 2025-05-14 | 7.01 | 7.08 | 0.08 | 1.14% | 6.95 | 7.09 | 174920 | 12301.80 | 1.46% |
| 2025-05-13 | 7.03 | 7.00 | -0.01 | -0.14% | 7.00 | 7.07 | 130593 | 9174.00 | 1.09% |
| 2025-05-12 | 7.00 | 7.01 | 0.04 | 0.57% | 6.95 | 7.01 | 84896 | 5927.96 | 0.71% |
| 2025-05-09 | 7.03 | 6.97 | -0.05 | -0.71% | 6.96 | 7.04 | 99942 | 6976.40 | 0.83% |
| 2025-05-08 | 7.03 | 7.02 | -0.02 | -0.28% | 6.99 | 7.04 | 76446 | 5366.63 | 0.64% |
| 2025-05-07 | 7.06 | 7.04 | 0.03 | 0.43% | 7.00 | 7.08 | 98110 | 6896.21 | 0.82% |
| 2025-05-06 | 6.99 | 7.01 | 0.04 | 0.57% | 6.95 | 7.01 | 90352 | 6308.88 | 0.75% |
| 2025-04-30 | 7.01 | 6.97 | -0.05 | -0.71% | 6.95 | 7.07 | 101721 | 7119.33 | 0.85% |
| 2025-04-29 | 7.05 | 7.02 | -0.03 | -0.43% | 6.99 | 7.07 | 70886 | 4977.03 | 0.59% |
| 2025-04-28 | 7.15 | 7.05 | -0.14 | -1.95% | 6.98 | 7.15 | 133412 | 9391.47 | 1.11% |
| 2025-04-25 | 7.25 | 7.19 | -0.48 | -6.26% | 7.10 | 7.26 | 294374 | 21130.22 | 2.45% |
| 2025-04-24 | 7.67 | 7.67 | 0.00 | 0.00% | 7.66 | 7.74 | 76899 | 5920.59 | 0.64% |
| 2025-04-23 | 7.74 | 7.67 | -0.06 | -0.78% | 7.66 | 7.79 | 100152 | 7703.89 | 0.83% |
| 2025-04-22 | 7.75 | 7.73 | -0.03 | -0.39% | 7.72 | 7.78 | 57740 | 4470.04 | 0.48% |
| 2025-04-21 | 7.77 | 7.76 | -0.03 | -0.39% | 7.75 | 7.81 | 47578 | 3703.40 | 0.40% |
| 2025-04-18 | 7.83 | 7.79 | -0.06 | -0.76% | 7.76 | 7.85 | 41759 | 3253.05 | 0.35% |
| 2025-04-17 | 7.85 | 7.85 | -0.03 | -0.38% | 7.81 | 7.89 | 34827 | 2736.71 | 0.29% |
| 2025-04-16 | 7.88 | 7.88 | -0.02 | -0.25% | 7.79 | 7.93 | 54618 | 4286.07 | 0.46% |
| 2025-04-15 | 7.91 | 7.90 | -0.05 | -0.63% | 7.86 | 7.93 | 53187 | 4197.51 | 0.44% |
| 2025-04-14 | 7.80 | 7.95 | 0.20 | 2.58% | 7.76 | 7.96 | 84665 | 6645.81 | 0.71% |
| 2025-04-11 | 7.77 | 7.75 | -0.04 | -0.51% | 7.73 | 7.81 | 49374 | 3836.35 | 0.41% |
| 2025-04-10 | 7.81 | 7.79 | 0.04 | 0.52% | 7.76 | 7.88 | 81199 | 6340.13 | 0.68% |
| 2025-04-09 | 7.82 | 7.75 | -0.13 | -1.65% | 7.57 | 7.84 | 121639 | 9352.38 | 1.01% |
| 2025-04-08 | 7.61 | 7.88 | 0.33 | 4.37% | 7.61 | 8.02 | 156240 | 12286.04 | 1.30% |
| 2025-04-07 | 8.00 | 7.55 | -0.71 | -8.60% | 7.44 | 8.05 | 173483 | 13510.21 | 1.45% |
| 2025-04-03 | 8.21 | 8.26 | 0.00 | 0.00% | 8.20 | 8.31 | 52904 | 4368.84 | 0.44% |
| 2025-04-02 | 8.22 | 8.26 | 0.03 | 0.36% | 8.17 | 8.35 | 83525 | 6910.44 | 0.70% |
| 2025-04-01 | 8.14 | 8.23 | 0.10 | 1.23% | 8.10 | 8.28 | 99991 | 8213.98 | 0.83% |
| 2025-03-31 | 8.40 | 8.13 | -0.50 | -5.79% | 8.13 | 8.40 | 229169 | 18802.65 | 1.91% |
| 2025-03-28 | 8.74 | 8.63 | -0.10 | -1.15% | 8.63 | 8.76 | 76844 | 6664.46 | 0.64% |
| 2025-03-27 | 8.83 | 8.73 | -0.10 | -1.13% | 8.72 | 8.88 | 64542 | 5654.39 | 0.54% |
| 2025-03-26 | 8.82 | 8.83 | 0.03 | 0.34% | 8.73 | 8.91 | 88526 | 7806.86 | 0.74% |
| 2025-03-25 | 8.67 | 8.80 | 0.12 | 1.38% | 8.64 | 8.82 | 112321 | 9835.73 | 0.94% |
| 2025-03-24 | 8.71 | 8.68 | 0.02 | 0.23% | 8.61 | 8.73 | 74596 | 6469.18 | 0.62% |
| 2025-03-21 | 8.68 | 8.66 | -0.04 | -0.46% | 8.60 | 8.72 | 83185 | 7209.50 | 0.69% |
| 2025-03-20 | 8.68 | 8.70 | 0.02 | 0.23% | 8.66 | 8.80 | 104150 | 9088.03 | 0.87% |
| 2025-03-19 | 8.61 | 8.68 | 0.04 | 0.46% | 8.58 | 8.73 | 94594 | 8219.80 | 0.79% |
| 2025-03-18 | 8.61 | 8.64 | 0.03 | 0.35% | 8.53 | 8.65 | 70223 | 6036.12 | 0.59% |
| 2025-03-17 | 8.61 | 8.61 | 0.00 | 0.00% | 8.56 | 8.64 | 80373 | 6917.12 | 0.67% |
| 2025-03-14 | 8.55 | 8.61 | 0.02 | 0.23% | 8.50 | 8.62 | 116751 | 10007.93 | 0.97% |
| 2025-03-13 | 8.40 | 8.59 | 0.21 | 2.51% | 8.38 | 8.61 | 180071 | 15378.53 | 1.50% |
| 2025-03-12 | 8.42 | 8.38 | -0.05 | -0.59% | 8.36 | 8.43 | 44229 | 3710.98 | 0.37% |
| 2025-03-11 | 8.37 | 8.43 | 0.02 | 0.24% | 8.33 | 8.44 | 58125 | 4877.34 | 0.48% |
| 2025-03-10 | 8.32 | 8.41 | 0.09 | 1.08% | 8.30 | 8.42 | 66877 | 5601.65 | 0.56% |
| 2025-03-07 | 8.31 | 8.32 | 0.02 | 0.24% | 8.26 | 8.36 | 61294 | 5105.20 | 0.51% |
| 2025-03-06 | 8.29 | 8.30 | 0.04 | 0.48% | 8.24 | 8.31 | 47622 | 3945.30 | 0.40% |
| 2025-03-05 | 8.30 | 8.26 | -0.04 | -0.48% | 8.23 | 8.32 | 44805 | 3704.34 | 0.37% |
| 2025-03-04 | 8.36 | 8.30 | -0.06 | -0.72% | 8.28 | 8.37 | 47831 | 3971.56 | 0.40% |
| 2025-03-03 | 8.40 | 8.36 | -0.04 | -0.48% | 8.36 | 8.47 | 65988 | 5543.61 | 0.55% |
| 2025-02-28 | 8.34 | 8.40 | 0.06 | 0.72% | 8.32 | 8.44 | 83899 | 7029.75 | 0.70% |
| 2025-02-27 | 8.36 | 8.34 | -0.02 | -0.24% | 8.29 | 8.37 | 63724 | 5302.92 | 0.53% |
| 2025-02-26 | 8.29 | 8.36 | 0.06 | 0.72% | 8.26 | 8.39 | 72221 | 6010.06 | 0.60% |
| 2025-02-25 | 8.40 | 8.30 | -0.11 | -1.31% | 8.27 | 8.44 | 88543 | 7394.43 | 0.74% |
| 2025-02-24 | 8.48 | 8.41 | -0.07 | -0.83% | 8.40 | 8.51 | 97102 | 8200.30 | 0.81% |
| 2025-02-21 | 8.59 | 8.48 | -0.09 | -1.05% | 8.47 | 8.60 | 68849 | 5867.26 | 0.57% |
| 2025-02-20 | 8.54 | 8.57 | 0.04 | 0.47% | 8.51 | 8.58 | 44644 | 3816.74 | 0.37% |
| 2025-02-19 | 8.55 | 8.53 | -0.01 | -0.12% | 8.51 | 8.57 | 35582 | 3035.65 | 0.30% |
| 2025-02-18 | 8.63 | 8.54 | -0.10 | -1.16% | 8.51 | 8.66 | 65110 | 5596.30 | 0.54% |
| 2025-02-17 | 8.73 | 8.64 | -0.08 | -0.92% | 8.63 | 8.75 | 54175 | 4693.38 | 0.45% |
| 2025-02-14 | 8.72 | 8.72 | 0.01 | 0.11% | 8.70 | 8.79 | 53179 | 4647.49 | 0.44% |
| 2025-02-13 | 8.78 | 8.71 | -0.02 | -0.23% | 8.71 | 8.80 | 56798 | 4975.14 | 0.47% |
| 2025-02-12 | 8.79 | 8.73 | -0.09 | -1.02% | 8.71 | 8.82 | 51768 | 4530.48 | 0.43% |
| 2025-02-11 | 8.81 | 8.82 | 0.02 | 0.23% | 8.74 | 8.84 | 53429 | 4697.02 | 0.45% |
| 2025-02-10 | 8.88 | 8.80 | -0.11 | -1.23% | 8.79 | 8.93 | 69172 | 6110.21 | 0.58% |
| 2025-02-07 | 8.78 | 8.91 | 0.11 | 1.25% | 8.74 | 8.97 | 77639 | 6876.56 | 0.65% |
| 2025-02-06 | 8.69 | 8.80 | 0.10 | 1.15% | 8.62 | 8.80 | 59491 | 5189.55 | 0.50% |
| 2025-02-05 | 9.05 | 8.70 | -0.31 | -3.44% | 8.67 | 9.05 | 97825 | 8588.15 | 0.82% |
| 2025-01-27 | 8.73 | 9.01 | 0.32 | 3.68% | 8.73 | 9.04 | 118679 | 10599.92 | 0.99% |
| 2025-01-24 | 8.58 | 8.69 | 0.11 | 1.28% | 8.54 | 8.71 | 57896 | 5014.97 | 0.48% |
| 2025-01-23 | 8.53 | 8.58 | 0.05 | 0.59% | 8.53 | 8.66 | 56021 | 4824.76 | 0.47% |
| 2025-01-22 | 8.48 | 8.53 | 0.06 | 0.71% | 8.39 | 8.55 | 64977 | 5504.15 | 0.54% |
| 2025-01-21 | 8.77 | 8.67 | -0.12 | -1.37% | 8.64 | 8.82 | 64963 | 5643.79 | 0.54% |
| 2025-01-20 | 8.92 | 8.79 | -0.10 | -1.12% | 8.78 | 8.92 | 72222 | 6375.43 | 0.60% |
XD恒源煤(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。
