| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.95 | 12.12 | 0.30 | 2.54% | 11.87 | 12.18 | 226614 | 27294.24 | 0.84% |
| 2026-02-02 | 12.42 | 11.82 | -0.74 | -5.89% | 11.80 | 12.52 | 321753 | 38906.66 | 1.19% |
| 2026-01-30 | 12.50 | 12.56 | 0.01 | 0.08% | 12.42 | 12.76 | 545607 | 68690.74 | 2.03% |
| 2026-01-29 | 12.55 | 12.55 | 0.00 | 0.00% | 12.38 | 12.74 | 398122 | 49835.73 | 1.48% |
| 2026-01-28 | 12.18 | 12.55 | 0.40 | 3.29% | 12.14 | 12.66 | 383172 | 47708.95 | 1.42% |
| 2026-01-27 | 12.22 | 12.15 | -0.07 | -0.57% | 12.05 | 12.35 | 284267 | 34597.65 | 1.06% |
| 2026-01-26 | 11.74 | 12.22 | 0.39 | 3.30% | 11.68 | 12.37 | 464279 | 56598.84 | 1.72% |
| 2026-01-23 | 11.87 | 11.83 | -0.05 | -0.42% | 11.73 | 12.04 | 334321 | 39777.71 | 1.24% |
| 2026-01-22 | 11.25 | 11.88 | 0.63 | 5.60% | 11.23 | 11.96 | 572489 | 66826.81 | 2.13% |
| 2026-01-21 | 11.32 | 11.25 | -0.14 | -1.23% | 11.20 | 11.35 | 147950 | 16645.83 | 0.55% |
| 2026-01-20 | 11.33 | 11.39 | 0.02 | 0.18% | 11.22 | 11.41 | 166696 | 18854.00 | 0.62% |
| 2026-01-19 | 11.09 | 11.37 | 0.30 | 2.71% | 11.05 | 11.38 | 232577 | 26115.79 | 0.86% |
| 2026-01-16 | 11.23 | 11.07 | -0.13 | -1.16% | 11.02 | 11.26 | 239417 | 26609.60 | 0.89% |
| 2026-01-15 | 11.20 | 11.20 | -0.04 | -0.36% | 11.15 | 11.29 | 144514 | 16204.32 | 0.54% |
| 2026-01-14 | 11.41 | 11.24 | -0.17 | -1.49% | 11.21 | 11.44 | 282027 | 31960.70 | 1.05% |
| 2026-01-13 | 11.55 | 11.41 | -0.14 | -1.21% | 11.38 | 11.56 | 214719 | 24572.00 | 0.80% |
| 2026-01-12 | 11.53 | 11.55 | 0.02 | 0.17% | 11.48 | 11.65 | 211019 | 24343.13 | 0.78% |
| 2026-01-09 | 11.51 | 11.53 | -0.05 | -0.43% | 11.49 | 11.63 | 242340 | 27963.17 | 0.90% |
| 2026-01-08 | 11.77 | 11.58 | -0.14 | -1.19% | 11.56 | 11.81 | 372202 | 43463.05 | 1.38% |
| 2026-01-07 | 11.54 | 11.72 | 0.44 | 3.90% | 11.38 | 11.79 | 565110 | 65484.57 | 2.10% |
| 2026-01-06 | 11.18 | 11.28 | 0.09 | 0.80% | 11.17 | 11.34 | 217082 | 24430.08 | 0.81% |
| 2026-01-05 | 11.11 | 11.19 | 0.08 | 0.72% | 11.10 | 11.25 | 127712 | 14283.50 | 0.47% |
| 2025-12-31 | 11.19 | 11.11 | -0.08 | -0.71% | 11.08 | 11.21 | 108515 | 12070.04 | 0.40% |
| 2025-12-30 | 11.24 | 11.19 | -0.06 | -0.53% | 11.14 | 11.26 | 79858 | 8942.49 | 0.30% |
| 2025-12-29 | 11.28 | 11.25 | 0.00 | 0.00% | 11.21 | 11.37 | 125833 | 14205.55 | 0.47% |
| 2025-12-26 | 11.19 | 11.25 | 0.04 | 0.36% | 11.15 | 11.32 | 134890 | 15193.56 | 0.50% |
| 2025-12-25 | 11.20 | 11.21 | -0.01 | -0.09% | 11.14 | 11.22 | 103943 | 11619.91 | 0.39% |
| 2025-12-24 | 11.29 | 11.22 | -0.08 | -0.71% | 11.08 | 11.30 | 226102 | 25272.03 | 0.84% |
| 2025-12-23 | 11.41 | 11.30 | -0.10 | -0.88% | 11.26 | 11.51 | 158637 | 18049.64 | 0.59% |
| 2025-12-22 | 11.63 | 11.40 | -0.22 | -1.89% | 11.38 | 11.63 | 170922 | 19569.69 | 0.63% |
| 2025-12-19 | 11.51 | 11.62 | 0.04 | 0.35% | 11.45 | 11.66 | 129609 | 14998.61 | 0.48% |
| 2025-12-18 | 11.38 | 11.58 | 0.30 | 2.66% | 11.34 | 11.65 | 240769 | 27708.75 | 0.89% |
| 2025-12-17 | 11.34 | 11.28 | -0.04 | -0.35% | 11.20 | 11.36 | 153785 | 17331.44 | 0.57% |
| 2025-12-16 | 11.42 | 11.32 | -0.15 | -1.31% | 11.30 | 11.46 | 154398 | 17509.49 | 0.57% |
| 2025-12-15 | 11.32 | 11.47 | 0.12 | 1.06% | 11.27 | 11.50 | 208394 | 23875.70 | 0.77% |
| 2025-12-12 | 11.36 | 11.35 | -0.02 | -0.18% | 11.25 | 11.47 | 370083 | 41901.41 | 1.37% |
| 2025-12-11 | 11.51 | 11.37 | -0.16 | -1.39% | 11.35 | 11.61 | 218003 | 25004.15 | 0.81% |
| 2025-12-10 | 11.48 | 11.53 | 0.05 | 0.44% | 11.40 | 11.57 | 180013 | 20687.45 | 0.67% |
| 2025-12-09 | 11.58 | 11.48 | -0.12 | -1.03% | 11.43 | 11.67 | 228855 | 26326.30 | 0.85% |
| 2025-12-08 | 11.76 | 11.60 | -0.18 | -1.53% | 11.58 | 11.76 | 235229 | 27317.95 | 0.87% |
| 2025-12-05 | 11.86 | 11.78 | -0.10 | -0.84% | 11.72 | 11.86 | 152492 | 17959.05 | 0.57% |
| 2025-12-04 | 11.95 | 11.88 | -0.11 | -0.92% | 11.75 | 11.98 | 155704 | 18438.21 | 0.58% |
| 2025-12-03 | 12.02 | 11.99 | -0.03 | -0.25% | 11.95 | 12.11 | 131071 | 15769.71 | 0.49% |
| 2025-12-02 | 12.07 | 12.02 | -0.03 | -0.25% | 11.83 | 12.11 | 186813 | 22387.48 | 0.69% |
| 2025-12-01 | 12.22 | 12.05 | -0.25 | -2.03% | 12.01 | 12.31 | 318507 | 38516.36 | 1.18% |
| 2025-11-28 | 12.22 | 12.30 | 0.05 | 0.41% | 12.20 | 12.40 | 88157 | 10846.42 | 0.33% |
| 2025-11-27 | 12.22 | 12.25 | 0.06 | 0.49% | 12.16 | 12.31 | 72202 | 8855.67 | 0.27% |
| 2025-11-26 | 12.37 | 12.19 | -0.22 | -1.77% | 12.18 | 12.45 | 105371 | 12962.13 | 0.39% |
| 2025-11-25 | 12.50 | 12.41 | -0.04 | -0.32% | 12.40 | 12.54 | 88416 | 11004.11 | 0.33% |
| 2025-11-24 | 12.64 | 12.45 | -0.19 | -1.50% | 12.45 | 12.68 | 139700 | 17518.15 | 0.52% |
| 2025-11-21 | 12.76 | 12.64 | -0.21 | -1.63% | 12.43 | 12.82 | 218460 | 27510.09 | 0.81% |
| 2025-11-20 | 13.17 | 12.85 | -0.33 | -2.50% | 12.75 | 13.24 | 185875 | 24014.72 | 0.69% |
| 2025-11-19 | 12.96 | 13.18 | 0.17 | 1.31% | 12.93 | 13.30 | 141778 | 18607.00 | 0.53% |
| 2025-11-18 | 13.53 | 13.01 | -0.34 | -2.55% | 12.96 | 13.76 | 209406 | 27689.27 | 0.78% |
| 2025-11-17 | 13.24 | 13.35 | 0.12 | 0.91% | 13.12 | 13.52 | 166560 | 22252.34 | 0.62% |
| 2025-11-14 | 13.45 | 13.23 | -0.20 | -1.49% | 13.23 | 13.49 | 99941 | 13341.35 | 0.37% |
| 2025-11-13 | 13.40 | 13.43 | -0.02 | -0.15% | 13.18 | 13.50 | 176470 | 23545.18 | 0.66% |
| 2025-11-12 | 13.35 | 13.45 | 0.08 | 0.60% | 13.24 | 13.49 | 138967 | 18608.31 | 0.52% |
| 2025-11-11 | 13.64 | 13.37 | -0.31 | -2.27% | 13.25 | 13.68 | 221160 | 29521.89 | 0.82% |
| 2025-11-10 | 13.65 | 13.68 | 0.12 | 0.88% | 13.59 | 13.84 | 136774 | 18766.95 | 0.51% |
| 2025-11-07 | 13.65 | 13.56 | -0.09 | -0.66% | 13.46 | 13.76 | 122887 | 16679.56 | 0.46% |
| 2025-11-06 | 13.42 | 13.65 | 0.23 | 1.71% | 13.32 | 13.80 | 175689 | 23993.35 | 0.65% |
| 2025-11-05 | 13.29 | 13.42 | 0.09 | 0.68% | 13.17 | 13.55 | 140407 | 18818.42 | 0.52% |
| 2025-11-04 | 13.49 | 13.33 | -0.15 | -1.11% | 13.24 | 13.72 | 250788 | 33700.83 | 0.93% |
| 2025-11-03 | 13.38 | 13.48 | 0.20 | 1.51% | 13.29 | 13.89 | 242441 | 32946.46 | 0.90% |
| 2025-10-31 | 13.11 | 13.28 | -0.27 | -1.99% | 12.70 | 13.35 | 286863 | 37724.10 | 1.07% |
| 2025-10-30 | 13.62 | 13.55 | -0.12 | -0.88% | 13.49 | 13.79 | 139575 | 19037.94 | 0.52% |
| 2025-10-29 | 13.47 | 13.67 | 0.23 | 1.71% | 13.43 | 13.76 | 180339 | 24603.37 | 0.67% |
| 2025-10-28 | 13.67 | 13.44 | -0.26 | -1.90% | 13.39 | 13.71 | 223114 | 30040.54 | 0.83% |
| 2025-10-27 | 13.40 | 13.70 | 0.27 | 2.01% | 13.30 | 13.78 | 251998 | 34314.38 | 0.94% |
| 2025-10-24 | 13.52 | 13.43 | -0.20 | -1.47% | 13.36 | 13.59 | 272492 | 36586.65 | 1.01% |
| 2025-10-23 | 13.45 | 13.63 | 0.21 | 1.56% | 13.44 | 13.69 | 182356 | 24826.81 | 0.68% |
| 2025-10-22 | 13.43 | 13.42 | -0.18 | -1.32% | 13.38 | 13.63 | 176595 | 23731.51 | 0.66% |
| 2025-10-21 | 13.80 | 13.60 | -0.25 | -1.81% | 13.40 | 13.80 | 262574 | 35465.78 | 0.97% |
| 2025-10-20 | 13.46 | 13.85 | 0.49 | 3.67% | 13.38 | 13.87 | 373066 | 50922.37 | 1.39% |
| 2025-10-17 | 13.26 | 13.36 | 0.09 | 0.68% | 13.18 | 13.50 | 320984 | 42988.96 | 1.19% |
| 2025-10-16 | 13.10 | 13.27 | 0.17 | 1.30% | 13.09 | 13.40 | 227722 | 30163.12 | 0.85% |
| 2025-10-15 | 13.16 | 13.10 | -0.05 | -0.38% | 13.00 | 13.23 | 178568 | 23388.70 | 0.66% |
| 2025-10-14 | 12.86 | 13.15 | 0.29 | 2.26% | 12.85 | 13.18 | 332079 | 43475.47 | 1.23% |
| 2025-10-13 | 12.56 | 12.86 | -0.10 | -0.77% | 12.54 | 12.90 | 209453 | 26776.08 | 0.78% |
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。
