| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 13.25 | 13.20 | -0.04 | -0.30% | 13.16 | 13.35 | 177221 | 23475.86 | 0.66% |
| 2025-02-17 | 13.41 | 13.24 | -0.19 | -1.41% | 13.16 | 13.41 | 198690 | 26301.23 | 0.74% |
| 2025-02-14 | 13.52 | 13.43 | -0.10 | -0.74% | 13.41 | 13.56 | 156572 | 21080.17 | 0.58% |
| 2025-02-13 | 13.48 | 13.53 | 0.04 | 0.30% | 13.47 | 13.74 | 209784 | 28547.40 | 0.78% |
| 2025-02-12 | 13.54 | 13.49 | -0.08 | -0.59% | 13.41 | 13.60 | 174051 | 23472.99 | 0.65% |
| 2025-02-11 | 13.56 | 13.57 | 0.01 | 0.07% | 13.52 | 13.66 | 176233 | 23927.30 | 0.65% |
| 2025-02-10 | 13.62 | 13.56 | -0.13 | -0.95% | 13.50 | 13.72 | 186470 | 25276.38 | 0.69% |
| 2025-02-07 | 13.59 | 13.69 | 0.10 | 0.74% | 13.49 | 13.76 | 205571 | 28032.45 | 0.76% |
| 2025-02-06 | 13.72 | 13.59 | -0.13 | -0.95% | 13.53 | 13.74 | 206614 | 28060.36 | 0.77% |
| 2025-02-05 | 14.29 | 13.72 | -0.43 | -3.04% | 13.63 | 14.32 | 260984 | 36121.73 | 0.97% |
| 2025-01-27 | 13.76 | 14.15 | 0.39 | 2.83% | 13.71 | 14.17 | 220041 | 30880.66 | 0.82% |
| 2025-01-24 | 13.53 | 13.76 | 0.19 | 1.40% | 13.47 | 13.79 | 166003 | 22685.26 | 0.62% |
| 2025-01-23 | 13.61 | 13.57 | 0.10 | 0.74% | 13.51 | 13.72 | 125742 | 17108.62 | 0.47% |
| 2025-01-22 | 13.38 | 13.47 | 0.07 | 0.52% | 13.29 | 13.47 | 111652 | 14936.05 | 0.41% |
| 2025-01-21 | 13.51 | 13.40 | -0.10 | -0.74% | 13.31 | 13.55 | 124748 | 16673.85 | 0.46% |
| 2025-01-20 | 13.78 | 13.50 | -0.28 | -2.03% | 13.43 | 13.79 | 228911 | 31059.12 | 0.85% |
| 2025-01-17 | 13.77 | 13.78 | 0.03 | 0.22% | 13.67 | 13.82 | 138979 | 19125.87 | 0.52% |
| 2025-01-16 | 13.48 | 13.75 | 0.34 | 2.54% | 13.47 | 13.80 | 246745 | 33793.98 | 0.92% |
| 2025-01-15 | 13.35 | 13.41 | 0.00 | 0.00% | 13.28 | 13.45 | 134306 | 17954.13 | 0.50% |
| 2025-01-14 | 13.23 | 13.41 | 0.26 | 1.98% | 13.15 | 13.42 | 170968 | 22760.49 | 0.63% |
| 2025-01-13 | 13.04 | 13.15 | 0.07 | 0.54% | 13.01 | 13.24 | 122883 | 16152.06 | 0.46% |
| 2025-01-10 | 13.26 | 13.08 | -0.20 | -1.51% | 13.01 | 13.41 | 198499 | 26177.77 | 0.74% |
| 2025-01-09 | 13.39 | 13.28 | -0.14 | -1.04% | 13.23 | 13.46 | 165313 | 22051.44 | 0.61% |
| 2025-01-08 | 13.50 | 13.42 | -0.08 | -0.59% | 13.32 | 13.52 | 171243 | 22996.45 | 0.64% |
| 2025-01-07 | 13.57 | 13.50 | -0.06 | -0.44% | 13.40 | 13.61 | 173823 | 23413.08 | 0.65% |
| 2025-01-06 | 13.61 | 13.56 | -0.08 | -0.59% | 13.46 | 13.75 | 188915 | 25639.73 | 0.70% |
| 2025-01-03 | 13.66 | 13.64 | 0.03 | 0.22% | 13.61 | 13.94 | 271224 | 37420.16 | 1.01% |
| 2025-01-02 | 14.09 | 13.61 | -0.46 | -3.27% | 13.55 | 14.17 | 310413 | 42856.10 | 1.15% |
| 2024-12-31 | 14.15 | 14.07 | -0.08 | -0.57% | 14.03 | 14.28 | 246149 | 34866.75 | 0.91% |
| 2024-12-30 | 13.86 | 14.15 | 0.29 | 2.09% | 13.80 | 14.18 | 290732 | 40913.55 | 1.08% |
| 2024-12-27 | 13.82 | 13.86 | 0.00 | 0.00% | 13.66 | 13.92 | 231201 | 31928.39 | 0.86% |
| 2024-12-26 | 13.99 | 13.86 | -0.15 | -1.07% | 13.85 | 14.02 | 169886 | 23648.20 | 0.63% |
| 2024-12-25 | 13.91 | 14.01 | 0.10 | 0.72% | 13.88 | 14.08 | 225188 | 31510.50 | 0.84% |
| 2024-12-24 | 13.88 | 13.91 | 0.03 | 0.22% | 13.75 | 13.92 | 225359 | 31160.60 | 0.84% |
| 2024-12-23 | 13.90 | 13.88 | -0.04 | -0.29% | 13.85 | 14.03 | 208820 | 29116.20 | 0.78% |
| 2024-12-20 | 14.09 | 13.92 | -0.15 | -1.07% | 13.85 | 14.11 | 241696 | 33715.12 | 0.90% |
| 2024-12-19 | 14.36 | 14.07 | -0.42 | -2.90% | 14.02 | 14.36 | 331079 | 46850.33 | 1.23% |
| 2024-12-18 | 14.48 | 14.49 | 0.04 | 0.28% | 14.45 | 14.62 | 244821 | 35555.46 | 0.91% |
| 2024-12-17 | 14.43 | 14.45 | 0.08 | 0.56% | 14.41 | 14.77 | 422439 | 61523.67 | 1.57% |
| 2024-12-16 | 14.51 | 14.37 | -0.19 | -1.30% | 14.32 | 14.60 | 409230 | 58964.86 | 1.52% |
| 2024-12-13 | 15.05 | 14.56 | -0.48 | -3.19% | 14.51 | 15.05 | 560487 | 82176.30 | 2.08% |
| 2024-12-12 | 15.04 | 15.04 | 0.01 | 0.07% | 14.93 | 15.08 | 208001 | 31209.51 | 0.77% |
| 2024-12-11 | 14.84 | 15.03 | 0.15 | 1.01% | 14.81 | 15.07 | 261306 | 39093.32 | 0.97% |
| 2024-12-10 | 15.06 | 14.88 | 0.07 | 0.47% | 14.82 | 15.27 | 402383 | 60805.65 | 1.49% |
| 2024-12-09 | 14.80 | 14.81 | -0.10 | -0.67% | 14.71 | 15.01 | 224148 | 33273.79 | 0.83% |
| 2024-12-06 | 14.99 | 14.91 | 0.26 | 1.77% | 14.74 | 15.08 | 294929 | 43870.05 | 1.10% |
| 2024-12-05 | 14.80 | 14.65 | -0.18 | -1.21% | 14.60 | 14.81 | 222965 | 32728.40 | 0.83% |
| 2024-12-04 | 14.57 | 14.83 | 0.18 | 1.23% | 14.51 | 14.98 | 305763 | 45171.25 | 1.14% |
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。
