| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.87 | 6.95 | 0.13 | 1.91% | 6.78 | 7.01 | 132127 | 9186.20 | 0.83% |
| 2025-03-28 | 6.99 | 6.82 | -0.19 | -2.71% | 6.82 | 7.01 | 103557 | 7133.63 | 0.65% |
| 2025-03-27 | 7.00 | 7.01 | 0.02 | 0.29% | 6.90 | 7.15 | 116238 | 8164.40 | 0.73% |
| 2025-03-26 | 7.00 | 6.99 | 0.01 | 0.14% | 6.93 | 7.00 | 82354 | 5740.45 | 0.52% |
| 2025-03-25 | 6.83 | 6.98 | 0.15 | 2.20% | 6.81 | 7.02 | 141719 | 9843.73 | 0.89% |
| 2025-03-24 | 6.80 | 6.83 | 0.03 | 0.44% | 6.75 | 6.85 | 80135 | 5452.66 | 0.50% |
| 2025-03-21 | 6.74 | 6.80 | 0.01 | 0.15% | 6.72 | 6.85 | 80474 | 5472.81 | 0.51% |
| 2025-03-20 | 6.75 | 6.79 | 0.06 | 0.89% | 6.72 | 6.83 | 80823 | 5488.67 | 0.51% |
| 2025-03-19 | 6.71 | 6.73 | 0.01 | 0.15% | 6.69 | 6.75 | 49098 | 3298.83 | 0.31% |
| 2025-03-18 | 6.75 | 6.72 | -0.05 | -0.74% | 6.67 | 6.77 | 49041 | 3294.54 | 0.31% |
| 2025-03-17 | 6.74 | 6.77 | 0.02 | 0.30% | 6.72 | 6.80 | 66813 | 4518.69 | 0.42% |
| 2025-03-14 | 6.71 | 6.75 | 0.02 | 0.30% | 6.67 | 6.76 | 91092 | 6119.97 | 0.57% |
| 2025-03-13 | 6.61 | 6.73 | 0.12 | 1.82% | 6.60 | 6.76 | 119724 | 8013.56 | 0.75% |
| 2025-03-12 | 6.64 | 6.61 | -0.01 | -0.15% | 6.57 | 6.64 | 39526 | 2611.67 | 0.25% |
| 2025-03-11 | 6.61 | 6.62 | -0.01 | -0.15% | 6.53 | 6.64 | 55433 | 3647.81 | 0.35% |
| 2025-03-10 | 6.55 | 6.63 | 0.13 | 2.00% | 6.51 | 6.68 | 79503 | 5261.25 | 0.50% |
| 2025-03-07 | 6.52 | 6.50 | -0.03 | -0.46% | 6.50 | 6.61 | 60241 | 3946.43 | 0.38% |
| 2025-03-06 | 6.59 | 6.53 | -0.04 | -0.61% | 6.52 | 6.59 | 54953 | 3594.05 | 0.35% |
| 2025-03-05 | 6.71 | 6.57 | -0.11 | -1.65% | 6.57 | 6.71 | 40649 | 2684.22 | 0.26% |
| 2025-03-04 | 6.65 | 6.68 | 0.03 | 0.45% | 6.63 | 6.71 | 45018 | 3003.44 | 0.28% |
| 2025-03-03 | 6.58 | 6.65 | 0.09 | 1.37% | 6.56 | 6.70 | 60197 | 3999.89 | 0.38% |
| 2025-02-28 | 6.60 | 6.56 | -0.05 | -0.76% | 6.54 | 6.63 | 47422 | 3118.36 | 0.30% |
| 2025-02-27 | 6.67 | 6.61 | -0.07 | -1.05% | 6.54 | 6.69 | 57138 | 3767.32 | 0.36% |
| 2025-02-26 | 6.62 | 6.68 | 0.06 | 0.91% | 6.60 | 6.70 | 58351 | 3892.14 | 0.37% |
| 2025-02-25 | 6.57 | 6.62 | 0.04 | 0.61% | 6.50 | 6.62 | 49622 | 3268.34 | 0.31% |
| 2025-02-24 | 6.51 | 6.58 | 0.07 | 1.08% | 6.46 | 6.63 | 56027 | 3681.41 | 0.35% |
| 2025-02-21 | 6.58 | 6.51 | -0.06 | -0.91% | 6.50 | 6.60 | 49189 | 3216.53 | 0.31% |
| 2025-02-20 | 6.51 | 6.57 | 0.06 | 0.92% | 6.47 | 6.58 | 48985 | 3198.26 | 0.31% |
| 2025-02-19 | 6.59 | 6.51 | -0.06 | -0.91% | 6.50 | 6.59 | 51692 | 3380.30 | 0.33% |
| 2025-02-18 | 6.62 | 6.57 | -0.01 | -0.15% | 6.52 | 6.62 | 57392 | 3766.73 | 0.36% |
| 2025-02-17 | 6.62 | 6.58 | -0.04 | -0.60% | 6.56 | 6.64 | 49042 | 3231.40 | 0.31% |
| 2025-02-14 | 6.63 | 6.62 | 0.00 | 0.00% | 6.58 | 6.67 | 44895 | 2970.87 | 0.28% |
| 2025-02-13 | 6.66 | 6.62 | -0.03 | -0.45% | 6.61 | 6.69 | 39820 | 2644.91 | 0.25% |
| 2025-02-12 | 6.67 | 6.65 | -0.03 | -0.45% | 6.60 | 6.75 | 49074 | 3269.94 | 0.31% |
| 2025-02-11 | 6.69 | 6.68 | 0.01 | 0.15% | 6.66 | 6.89 | 95192 | 6431.88 | 0.60% |
| 2025-02-10 | 6.58 | 6.67 | 0.07 | 1.06% | 6.54 | 6.75 | 106092 | 7068.78 | 0.67% |
| 2025-02-07 | 6.46 | 6.60 | 0.15 | 2.33% | 6.43 | 6.62 | 73964 | 4842.83 | 0.47% |
| 2025-02-06 | 6.44 | 6.45 | 0.01 | 0.16% | 6.39 | 6.48 | 49310 | 3172.77 | 0.31% |
| 2025-02-05 | 6.55 | 6.44 | -0.10 | -1.53% | 6.43 | 6.58 | 72320 | 4683.80 | 0.46% |
| 2025-01-27 | 6.47 | 6.54 | 0.07 | 1.08% | 6.45 | 6.64 | 71756 | 4720.38 | 0.45% |
| 2025-01-24 | 6.42 | 6.47 | 0.03 | 0.47% | 6.39 | 6.50 | 61730 | 3979.27 | 0.39% |
| 2025-01-23 | 6.38 | 6.44 | 0.07 | 1.10% | 6.38 | 6.49 | 51837 | 3340.98 | 0.33% |
| 2025-01-22 | 6.41 | 6.37 | -0.02 | -0.31% | 6.34 | 6.41 | 43253 | 2756.70 | 0.27% |
| 2025-01-21 | 6.50 | 6.39 | -0.06 | -0.93% | 6.36 | 6.51 | 44317 | 2841.66 | 0.28% |
| 2025-01-20 | 6.53 | 6.45 | -0.07 | -1.07% | 6.44 | 6.55 | 51459 | 3336.38 | 0.32% |
| 2025-01-17 | 6.50 | 6.52 | 0.05 | 0.77% | 6.45 | 6.55 | 55167 | 3588.17 | 0.35% |
| 2025-01-16 | 6.37 | 6.47 | 0.10 | 1.57% | 6.37 | 6.54 | 71250 | 4619.60 | 0.45% |
| 2025-01-15 | 6.36 | 6.37 | 0.00 | 0.00% | 6.29 | 6.37 | 54519 | 3451.08 | 0.34% |
| 2025-01-14 | 6.29 | 6.37 | 0.11 | 1.76% | 6.24 | 6.37 | 68286 | 4308.14 | 0.43% |
| 2025-01-13 | 6.13 | 6.26 | 0.11 | 1.79% | 6.12 | 6.27 | 61382 | 3811.66 | 0.39% |
| 2025-01-10 | 6.26 | 6.15 | -0.10 | -1.60% | 6.15 | 6.31 | 65200 | 4060.48 | 0.41% |
| 2025-01-09 | 6.34 | 6.25 | -0.10 | -1.57% | 6.25 | 6.35 | 68844 | 4334.27 | 0.43% |
| 2025-01-08 | 6.41 | 6.35 | -0.07 | -1.09% | 6.25 | 6.44 | 91082 | 5776.45 | 0.57% |
| 2025-01-07 | 6.56 | 6.42 | -0.14 | -2.13% | 6.35 | 6.59 | 94207 | 6067.55 | 0.59% |
| 2025-01-06 | 6.54 | 6.56 | 0.02 | 0.31% | 6.45 | 6.67 | 101080 | 6623.34 | 0.64% |
| 2025-01-03 | 6.62 | 6.54 | 0.01 | 0.15% | 6.53 | 6.72 | 109892 | 7264.78 | 0.69% |
| 2025-01-02 | 6.73 | 6.53 | -0.23 | -3.40% | 6.50 | 6.82 | 119215 | 7928.80 | 0.75% |
| 2024-12-31 | 6.82 | 6.76 | -0.05 | -0.73% | 6.74 | 6.90 | 86956 | 5932.39 | 0.55% |
| 2024-12-30 | 6.76 | 6.81 | 0.05 | 0.74% | 6.74 | 6.84 | 86037 | 5854.27 | 0.54% |
| 2024-12-27 | 6.72 | 6.76 | 0.03 | 0.45% | 6.70 | 6.80 | 56788 | 3839.89 | 0.36% |
| 2024-12-26 | 6.80 | 6.73 | -0.07 | -1.03% | 6.71 | 6.85 | 66414 | 4492.99 | 0.42% |
| 2024-12-25 | 6.75 | 6.80 | 0.05 | 0.74% | 6.71 | 6.83 | 82826 | 5613.79 | 0.52% |
| 2024-12-24 | 6.68 | 6.75 | 0.05 | 0.75% | 6.66 | 6.77 | 58609 | 3942.37 | 0.37% |
| 2024-12-23 | 6.75 | 6.70 | -0.07 | -1.03% | 6.67 | 6.80 | 94708 | 6383.12 | 0.60% |
| 2024-12-20 | 6.92 | 6.77 | -0.16 | -2.31% | 6.75 | 6.94 | 118321 | 8054.56 | 0.75% |
| 2024-12-19 | 7.01 | 6.93 | -0.11 | -1.56% | 6.85 | 7.03 | 116848 | 8083.09 | 0.74% |
| 2024-12-18 | 7.00 | 7.04 | 0.04 | 0.57% | 7.00 | 7.12 | 91579 | 6485.37 | 0.58% |
| 2024-12-17 | 7.10 | 7.00 | -0.12 | -1.69% | 6.95 | 7.15 | 137377 | 9657.33 | 0.87% |
| 2024-12-16 | 7.08 | 7.12 | -0.06 | -0.84% | 7.02 | 7.22 | 162497 | 11581.73 | 1.02% |
| 2024-12-13 | 7.30 | 7.18 | -0.14 | -1.91% | 7.01 | 7.31 | 266998 | 19018.68 | 1.68% |
| 2024-12-12 | 7.38 | 7.32 | -0.06 | -0.81% | 7.30 | 7.40 | 136181 | 9997.48 | 0.86% |
| 2024-12-11 | 7.30 | 7.38 | 0.09 | 1.23% | 7.28 | 7.39 | 127315 | 9367.80 | 0.80% |
| 2024-12-10 | 7.46 | 7.29 | -0.01 | -0.14% | 7.26 | 7.51 | 154965 | 11409.17 | 0.98% |
| 2024-12-09 | 7.39 | 7.30 | -0.09 | -1.22% | 7.28 | 7.43 | 138104 | 10142.80 | 0.87% |
| 2024-12-06 | 7.16 | 7.39 | 0.21 | 2.92% | 7.14 | 7.40 | 215729 | 15729.78 | 1.36% |
| 2024-12-05 | 7.18 | 7.18 | 0.01 | 0.14% | 7.09 | 7.20 | 134929 | 9653.65 | 0.85% |
| 2024-12-04 | 7.05 | 7.17 | 0.10 | 1.41% | 7.00 | 7.18 | 155318 | 11056.81 | 0.98% |
| 2024-12-03 | 7.02 | 7.07 | 0.02 | 0.28% | 6.96 | 7.09 | 96690 | 6795.68 | 0.61% |
| 2024-12-02 | 6.99 | 7.05 | 0.03 | 0.43% | 6.98 | 7.07 | 112735 | 7923.90 | 0.71% |
| 2024-11-29 | 6.94 | 7.02 | 0.04 | 0.57% | 6.93 | 7.06 | 80981 | 5674.16 | 0.51% |
开滦股份(600997)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。
