| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.16 | 12.04 | 0.11 | 0.92% | 12.00 | 12.46 | 337617 | 41066.93 | 1.25% |
| 2025-09-15 | 12.04 | 11.93 | -0.10 | -0.83% | 11.83 | 12.06 | 266529 | 31754.92 | 0.99% |
| 2025-09-12 | 12.11 | 12.03 | -0.10 | -0.82% | 11.98 | 12.19 | 232228 | 27982.11 | 0.86% |
| 2025-09-11 | 12.08 | 12.13 | 0.07 | 0.58% | 11.98 | 12.16 | 148060 | 17827.40 | 0.55% |
| 2025-09-10 | 12.28 | 12.06 | -0.24 | -1.95% | 12.03 | 12.29 | 143182 | 17340.38 | 0.53% |
| 2025-09-09 | 12.20 | 12.30 | 0.07 | 0.57% | 12.13 | 12.34 | 176663 | 21611.86 | 0.66% |
| 2025-09-08 | 11.98 | 12.23 | 0.21 | 1.75% | 11.91 | 12.27 | 176139 | 21321.94 | 0.65% |
| 2025-09-05 | 12.05 | 12.02 | 0.03 | 0.25% | 11.82 | 12.10 | 194241 | 23243.91 | 0.72% |
| 2025-09-04 | 11.94 | 11.99 | 0.00 | 0.00% | 11.85 | 12.01 | 114775 | 13698.73 | 0.43% |
| 2025-09-03 | 12.14 | 11.99 | -0.14 | -1.15% | 11.96 | 12.20 | 114573 | 13789.22 | 0.43% |
| 2025-09-02 | 12.29 | 12.13 | -0.16 | -1.30% | 12.10 | 12.41 | 200280 | 24432.52 | 0.74% |
| 2025-09-01 | 12.40 | 12.29 | -0.17 | -1.36% | 12.20 | 12.52 | 238638 | 29402.30 | 0.89% |
| 2025-08-29 | 12.40 | 12.46 | 0.02 | 0.16% | 12.39 | 12.67 | 155069 | 19410.65 | 0.58% |
| 2025-08-28 | 12.59 | 12.44 | -0.21 | -1.66% | 12.28 | 12.70 | 235073 | 29281.79 | 0.87% |
| 2025-08-27 | 13.04 | 12.65 | -0.46 | -3.51% | 12.55 | 13.09 | 312696 | 40008.78 | 1.16% |
| 2025-08-26 | 13.28 | 13.11 | -0.19 | -1.43% | 13.10 | 13.28 | 144419 | 19064.67 | 0.54% |
| 2025-08-25 | 13.30 | 13.30 | 0.11 | 0.83% | 13.19 | 13.40 | 253559 | 33712.50 | 0.94% |
| 2025-08-22 | 13.12 | 13.19 | 0.04 | 0.30% | 13.05 | 13.19 | 182663 | 23964.92 | 0.68% |
| 2025-08-21 | 13.04 | 13.15 | 0.11 | 0.84% | 12.99 | 13.36 | 214813 | 28319.76 | 0.80% |
| 2025-08-20 | 13.00 | 13.04 | -0.06 | -0.46% | 12.94 | 13.06 | 111819 | 14550.31 | 0.42% |
| 2025-08-19 | 13.10 | 13.10 | -0.08 | -0.61% | 12.97 | 13.22 | 166366 | 21763.67 | 0.62% |
| 2025-08-18 | 13.32 | 13.18 | -0.09 | -0.68% | 12.92 | 13.38 | 301047 | 39375.23 | 1.12% |
| 2025-08-15 | 12.96 | 13.27 | 0.31 | 2.39% | 12.92 | 13.27 | 169861 | 22398.30 | 0.63% |
| 2025-08-14 | 13.11 | 12.96 | -0.24 | -1.82% | 12.96 | 13.17 | 155318 | 20295.05 | 0.58% |
| 2025-08-13 | 13.19 | 13.20 | -0.04 | -0.30% | 13.12 | 13.30 | 172980 | 22861.27 | 0.64% |
| 2025-08-12 | 12.94 | 13.24 | 0.36 | 2.80% | 12.90 | 13.38 | 318145 | 42058.01 | 1.18% |
| 2025-08-11 | 12.89 | 12.88 | 0.03 | 0.23% | 12.80 | 12.98 | 143129 | 18426.04 | 0.53% |
| 2025-08-08 | 12.84 | 12.85 | -0.05 | -0.39% | 12.73 | 12.95 | 115499 | 14848.48 | 0.43% |
| 2025-08-07 | 12.87 | 12.90 | 0.01 | 0.08% | 12.63 | 13.05 | 171054 | 21979.66 | 0.64% |
| 2025-08-06 | 12.55 | 12.89 | 0.26 | 2.06% | 12.52 | 12.95 | 255616 | 32701.15 | 0.95% |
| 2025-08-05 | 12.36 | 12.63 | 0.25 | 2.02% | 12.30 | 12.70 | 199710 | 24892.54 | 0.74% |
| 2025-08-04 | 12.35 | 12.38 | 0.00 | 0.00% | 12.21 | 12.44 | 145661 | 17950.23 | 0.54% |
| 2025-08-01 | 12.32 | 12.38 | 0.09 | 0.73% | 12.28 | 12.48 | 168924 | 20927.88 | 0.63% |
| 2025-07-31 | 12.83 | 12.29 | -0.64 | -4.95% | 12.26 | 12.89 | 397435 | 49366.21 | 1.48% |
| 2025-07-30 | 13.03 | 12.93 | -0.04 | -0.31% | 12.86 | 13.40 | 300487 | 39447.68 | 1.12% |
| 2025-07-29 | 12.76 | 12.97 | 0.24 | 1.89% | 12.52 | 13.01 | 309492 | 39488.20 | 1.15% |
| 2025-07-28 | 12.87 | 12.73 | -0.54 | -4.07% | 12.62 | 12.94 | 354289 | 45211.94 | 1.32% |
| 2025-07-25 | 13.56 | 13.27 | -0.33 | -2.43% | 13.20 | 13.64 | 337695 | 45169.68 | 1.25% |
| 2025-07-24 | 13.20 | 13.60 | 0.35 | 2.64% | 12.85 | 13.64 | 611358 | 81371.34 | 2.27% |
| 2025-07-23 | 13.58 | 13.25 | 0.07 | 0.53% | 13.20 | 13.80 | 953282 | 128214.98 | 3.54% |
| 2025-07-22 | 12.12 | 13.18 | 1.20 | 10.02% | 12.02 | 13.18 | 1144433 | 146506.78 | 4.25% |
| 2025-07-21 | 11.64 | 11.98 | 0.46 | 3.99% | 11.61 | 12.03 | 344351 | 40816.44 | 1.28% |
| 2025-07-18 | 11.39 | 11.52 | 0.21 | 1.86% | 11.39 | 11.70 | 299921 | 34756.90 | 1.11% |
| 2025-07-17 | 11.29 | 11.31 | 0.02 | 0.18% | 11.27 | 11.35 | 98389 | 11124.86 | 0.37% |
| 2025-07-16 | 11.21 | 11.29 | 0.06 | 0.53% | 11.21 | 11.35 | 148248 | 16726.85 | 0.55% |
| 2025-07-15 | 11.51 | 11.23 | -0.58 | -4.91% | 11.22 | 11.56 | 430434 | 48824.33 | 1.60% |
| 2025-07-14 | 11.89 | 11.81 | -0.08 | -0.67% | 11.78 | 11.94 | 142513 | 16876.87 | 0.53% |
| 2025-07-11 | 11.89 | 11.89 | 0.07 | 0.59% | 11.77 | 12.00 | 268289 | 31942.62 | 1.00% |
| 2025-07-10 | 11.54 | 11.82 | 0.28 | 2.43% | 11.53 | 11.83 | 288421 | 33738.32 | 1.07% |
| 2025-07-09 | 11.50 | 11.54 | 0.02 | 0.17% | 11.50 | 11.58 | 139883 | 16138.43 | 0.52% |
| 2025-07-08 | 11.45 | 11.52 | 0.05 | 0.44% | 11.43 | 11.54 | 111082 | 12762.14 | 0.41% |
| 2025-07-07 | 11.47 | 11.47 | 0.00 | 0.00% | 11.38 | 11.49 | 117659 | 13442.84 | 0.44% |
| 2025-07-04 | 11.55 | 11.47 | -0.06 | -0.52% | 11.45 | 11.61 | 189798 | 21893.45 | 0.70% |
| 2025-07-03 | 11.46 | 11.53 | 0.02 | 0.17% | 11.45 | 11.64 | 139799 | 16117.64 | 0.52% |
| 2025-07-02 | 11.33 | 11.51 | 0.17 | 1.50% | 11.31 | 11.51 | 203144 | 23207.97 | 0.75% |
| 2025-07-01 | 11.34 | 11.34 | 0.00 | 0.00% | 11.25 | 11.38 | 123991 | 14011.27 | 0.46% |
| 2025-06-30 | 11.39 | 11.34 | -0.03 | -0.26% | 11.31 | 11.42 | 123060 | 13984.50 | 0.46% |
| 2025-06-27 | 11.27 | 11.37 | 0.12 | 1.07% | 11.27 | 11.44 | 200386 | 22727.19 | 0.74% |
| 2025-06-26 | 11.29 | 11.25 | -0.05 | -0.44% | 11.24 | 11.36 | 158116 | 17877.77 | 0.59% |
| 2025-06-25 | 11.25 | 11.30 | 0.05 | 0.44% | 11.20 | 11.30 | 160412 | 18043.24 | 0.60% |
| 2025-06-24 | 11.28 | 11.25 | -0.03 | -0.27% | 11.19 | 11.28 | 188371 | 21157.71 | 0.70% |
| 2025-06-23 | 11.24 | 11.28 | 0.03 | 0.27% | 11.21 | 11.31 | 135894 | 15305.93 | 0.50% |
| 2025-06-20 | 11.44 | 11.25 | -0.19 | -1.66% | 11.22 | 11.48 | 182694 | 20700.38 | 0.68% |
| 2025-06-19 | 11.45 | 11.44 | -0.03 | -0.26% | 11.34 | 11.48 | 109844 | 12542.20 | 0.41% |
| 2025-06-18 | 11.67 | 11.47 | -0.17 | -1.46% | 11.38 | 11.68 | 179062 | 20542.92 | 0.66% |
| 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% |
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。
