| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 11.87 | 11.64 | -0.24 | -2.02% | 11.61 | 11.91 | 195983 | 22917.47 | 0.73% |
| 2025-06-16 | 11.88 | 11.88 | -0.02 | -0.17% | 11.85 | 12.13 | 157121 | 18791.90 | 0.58% |
| 2025-06-13 | 12.02 | 11.90 | -0.08 | -0.67% | 11.78 | 12.06 | 383130 | 45511.59 | 1.42% |
| 2025-06-12 | 12.78 | 12.73 | -0.07 | -0.55% | 12.72 | 12.86 | 182691 | 23330.45 | 0.68% |
| 2025-06-11 | 12.73 | 12.80 | 0.05 | 0.39% | 12.70 | 12.90 | 167580 | 21489.94 | 0.62% |
| 2025-06-10 | 12.72 | 12.75 | 0.00 | 0.00% | 12.60 | 12.83 | 137751 | 17516.75 | 0.51% |
| 2025-06-09 | 12.76 | 12.75 | -0.01 | -0.08% | 12.65 | 12.84 | 113887 | 14527.45 | 0.42% |
| 2025-06-06 | 12.72 | 12.76 | 0.12 | 0.95% | 12.67 | 12.94 | 217285 | 27874.69 | 0.81% |
| 2025-06-05 | 12.53 | 12.64 | 0.09 | 0.72% | 12.53 | 12.65 | 137577 | 17343.69 | 0.51% |
| 2025-06-04 | 12.35 | 12.55 | 0.20 | 1.62% | 12.28 | 12.56 | 173225 | 21633.03 | 0.64% |
| 2025-06-03 | 12.42 | 12.35 | -0.08 | -0.64% | 12.27 | 12.42 | 140995 | 17375.32 | 0.52% |
| 2025-05-30 | 12.34 | 12.43 | 0.06 | 0.49% | 12.33 | 12.51 | 125629 | 15636.68 | 0.47% |
| 2025-05-29 | 12.27 | 12.37 | 0.09 | 0.73% | 12.22 | 12.39 | 110730 | 13660.06 | 0.41% |
| 2025-05-28 | 12.21 | 12.28 | 0.06 | 0.49% | 12.15 | 12.30 | 107442 | 13162.01 | 0.40% |
| 2025-05-27 | 12.44 | 12.22 | -0.25 | -2.00% | 12.17 | 12.45 | 137598 | 16897.11 | 0.51% |
| 2025-05-26 | 12.37 | 12.47 | 0.10 | 0.81% | 12.28 | 12.48 | 112602 | 13960.07 | 0.42% |
| 2025-05-23 | 12.39 | 12.37 | -0.01 | -0.08% | 12.36 | 12.49 | 105841 | 13145.21 | 0.39% |
| 2025-05-22 | 12.50 | 12.38 | -0.08 | -0.64% | 12.35 | 12.55 | 124967 | 15529.29 | 0.46% |
| 2025-05-21 | 12.28 | 12.46 | 0.18 | 1.47% | 12.27 | 12.55 | 236906 | 29536.22 | 0.88% |
| 2025-05-20 | 12.24 | 12.28 | 0.05 | 0.41% | 12.20 | 12.31 | 98873 | 12130.34 | 0.37% |
| 2025-05-19 | 12.16 | 12.23 | 0.08 | 0.66% | 12.13 | 12.24 | 88119 | 10742.18 | 0.33% |
| 2025-05-16 | 12.23 | 12.15 | -0.10 | -0.82% | 12.12 | 12.30 | 125219 | 15250.76 | 0.46% |
| 2025-05-15 | 12.27 | 12.25 | -0.04 | -0.33% | 12.23 | 12.42 | 188539 | 23191.14 | 0.70% |
| 2025-05-14 | 12.09 | 12.29 | 0.20 | 1.65% | 12.04 | 12.30 | 213486 | 26061.80 | 0.79% |
| 2025-05-13 | 12.10 | 12.09 | 0.01 | 0.08% | 12.07 | 12.18 | 164314 | 19917.85 | 0.61% |
| 2025-05-12 | 12.00 | 12.08 | 0.09 | 0.75% | 11.93 | 12.08 | 177491 | 21274.32 | 0.66% |
| 2025-05-09 | 12.12 | 11.99 | -0.13 | -1.07% | 11.96 | 12.13 | 141947 | 17062.17 | 0.53% |
| 2025-05-08 | 12.20 | 12.12 | -0.10 | -0.82% | 12.05 | 12.21 | 169966 | 20558.26 | 0.63% |
| 2025-05-07 | 12.19 | 12.22 | 0.04 | 0.33% | 12.11 | 12.23 | 147988 | 17999.34 | 0.55% |
| 2025-05-06 | 11.87 | 12.18 | 0.32 | 2.70% | 11.85 | 12.19 | 230265 | 27699.88 | 0.85% |
| 2025-04-30 | 11.82 | 11.86 | -0.07 | -0.59% | 11.76 | 11.94 | 179459 | 21283.92 | 0.67% |
| 2025-04-29 | 11.92 | 11.93 | -0.04 | -0.33% | 11.88 | 12.01 | 99902 | 11937.44 | 0.37% |
| 2025-04-28 | 12.08 | 11.97 | -0.19 | -1.56% | 11.93 | 12.11 | 171282 | 20537.46 | 0.64% |
| 2025-04-25 | 12.18 | 12.16 | -0.06 | -0.49% | 12.05 | 12.19 | 158262 | 19196.62 | 0.59% |
| 2025-04-24 | 12.28 | 12.22 | -0.06 | -0.49% | 12.18 | 12.41 | 203758 | 25062.15 | 0.76% |
| 2025-04-23 | 12.45 | 12.28 | -0.14 | -1.13% | 12.26 | 12.48 | 196908 | 24266.09 | 0.73% |
| 2025-04-22 | 12.46 | 12.42 | -0.04 | -0.32% | 12.41 | 12.52 | 112922 | 14069.83 | 0.42% |
| 2025-04-21 | 12.57 | 12.46 | -0.08 | -0.64% | 12.44 | 12.57 | 127808 | 15958.20 | 0.47% |
| 2025-04-18 | 12.57 | 12.54 | -0.07 | -0.56% | 12.51 | 12.67 | 95784 | 12051.63 | 0.36% |
| 2025-04-17 | 12.55 | 12.61 | 0.02 | 0.16% | 12.50 | 12.65 | 62886 | 7928.18 | 0.23% |
| 2025-04-16 | 12.49 | 12.59 | 0.07 | 0.56% | 12.46 | 12.64 | 112868 | 14155.21 | 0.42% |
| 2025-04-15 | 12.49 | 12.52 | 0.04 | 0.32% | 12.36 | 12.60 | 126953 | 15851.63 | 0.47% |
| 2025-04-14 | 12.32 | 12.48 | 0.22 | 1.79% | 12.32 | 12.48 | 152544 | 18916.82 | 0.57% |
| 2025-04-11 | 12.32 | 12.26 | -0.09 | -0.73% | 12.23 | 12.35 | 125173 | 15379.63 | 0.46% |
| 2025-04-10 | 12.40 | 12.35 | 0.08 | 0.65% | 12.32 | 12.47 | 182524 | 22607.78 | 0.68% |
| 2025-04-09 | 12.33 | 12.27 | -0.19 | -1.52% | 12.07 | 12.33 | 230126 | 28053.88 | 0.85% |
| 2025-04-08 | 12.08 | 12.46 | 0.40 | 3.32% | 12.08 | 12.48 | 217186 | 26843.04 | 0.81% |
| 2025-04-07 | 12.80 | 12.06 | -1.20 | -9.05% | 11.93 | 12.80 | 317967 | 39270.73 | 1.18% |
| 2025-04-03 | 13.18 | 13.26 | 0.02 | 0.15% | 13.12 | 13.29 | 100454 | 13284.56 | 0.37% |
| 2025-04-02 | 13.24 | 13.24 | -0.02 | -0.15% | 13.17 | 13.28 | 88759 | 11749.74 | 0.33% |
| 2025-04-01 | 13.05 | 13.26 | 0.21 | 1.61% | 13.05 | 13.31 | 169996 | 22491.36 | 0.63% |
| 2025-03-31 | 13.18 | 13.05 | -0.22 | -1.66% | 13.02 | 13.27 | 248139 | 32568.27 | 0.92% |
| 2025-03-28 | 13.72 | 13.27 | -0.61 | -4.39% | 13.27 | 13.72 | 461081 | 61628.87 | 1.71% |
| 2025-03-27 | 13.91 | 13.88 | -0.07 | -0.50% | 13.83 | 13.97 | 121223 | 16831.14 | 0.45% |
| 2025-03-26 | 13.90 | 13.95 | 0.06 | 0.43% | 13.77 | 14.04 | 223624 | 31118.01 | 0.83% |
| 2025-03-25 | 13.73 | 13.89 | 0.16 | 1.17% | 13.70 | 13.90 | 203704 | 28165.32 | 0.76% |
| 2025-03-24 | 13.70 | 13.73 | 0.04 | 0.29% | 13.58 | 13.82 | 137026 | 18790.19 | 0.51% |
| 2025-03-21 | 13.69 | 13.69 | -0.03 | -0.22% | 13.62 | 13.81 | 127248 | 17457.58 | 0.47% |
| 2025-03-20 | 13.75 | 13.72 | -0.02 | -0.15% | 13.70 | 13.91 | 154589 | 21330.74 | 0.57% |
| 2025-03-19 | 13.71 | 13.74 | -0.06 | -0.43% | 13.61 | 13.82 | 115870 | 15918.94 | 0.43% |
| 2025-03-18 | 13.90 | 13.80 | -0.11 | -0.79% | 13.71 | 13.95 | 142690 | 19655.43 | 0.53% |
| 2025-03-17 | 13.90 | 13.91 | 0.00 | 0.00% | 13.85 | 14.00 | 149293 | 20810.62 | 0.55% |
| 2025-03-14 | 13.88 | 13.91 | -0.03 | -0.22% | 13.81 | 14.02 | 252267 | 35033.02 | 0.94% |
| 2025-03-13 | 13.64 | 13.94 | 0.32 | 2.35% | 13.63 | 14.05 | 379257 | 52776.92 | 1.41% |
| 2025-03-12 | 13.62 | 13.62 | -0.03 | -0.22% | 13.55 | 13.66 | 88063 | 11981.31 | 0.33% |
| 2025-03-11 | 13.55 | 13.65 | 0.03 | 0.22% | 13.46 | 13.65 | 119717 | 16244.67 | 0.44% |
| 2025-03-10 | 13.46 | 13.62 | 0.14 | 1.04% | 13.45 | 13.68 | 151943 | 20644.25 | 0.56% |
| 2025-03-07 | 13.33 | 13.48 | 0.13 | 0.97% | 13.29 | 13.50 | 149470 | 20084.75 | 0.55% |
| 2025-03-06 | 13.30 | 13.35 | 0.07 | 0.53% | 13.20 | 13.40 | 130094 | 17319.22 | 0.48% |
| 2025-03-05 | 13.29 | 13.28 | -0.01 | -0.08% | 13.20 | 13.33 | 108737 | 14416.88 | 0.40% |
| 2025-03-04 | 13.50 | 13.29 | -0.29 | -2.14% | 13.26 | 13.50 | 195050 | 26026.77 | 0.72% |
| 2025-03-03 | 13.53 | 13.58 | 0.06 | 0.44% | 13.47 | 13.72 | 165097 | 22471.23 | 0.61% |
| 2025-02-28 | 13.37 | 13.52 | 0.11 | 0.82% | 13.35 | 13.74 | 255947 | 34748.33 | 0.95% |
| 2025-02-27 | 13.44 | 13.41 | -0.03 | -0.22% | 13.30 | 13.46 | 132660 | 17734.84 | 0.49% |
| 2025-02-26 | 13.30 | 13.44 | 0.15 | 1.13% | 13.28 | 13.48 | 127911 | 17123.69 | 0.47% |
| 2025-02-25 | 13.36 | 13.29 | -0.12 | -0.89% | 13.27 | 13.57 | 206133 | 27641.14 | 0.77% |
| 2025-02-24 | 13.31 | 13.41 | 0.04 | 0.30% | 13.26 | 13.43 | 129526 | 17293.88 | 0.48% |
| 2025-02-21 | 13.44 | 13.37 | -0.07 | -0.52% | 13.31 | 13.69 | 221185 | 29841.18 | 0.82% |
| 2025-02-20 | 13.16 | 13.44 | 0.28 | 2.13% | 13.11 | 13.48 | 285976 | 38090.46 | 1.06% |
| 2025-02-19 | 13.20 | 13.16 | -0.04 | -0.30% | 13.10 | 13.20 | 151763 | 19941.69 | 0.56% |
淮北矿业(600985)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。
