| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 6.34 | 6.25 | -0.08 | -1.26% | 6.23 | 6.35 | 95895 | 6012.90 | 0.60% |
| 2025-08-15 | 6.25 | 6.33 | 0.06 | 0.96% | 6.25 | 6.35 | 69946 | 4415.36 | 0.44% |
| 2025-08-14 | 6.36 | 6.27 | -0.10 | -1.57% | 6.24 | 6.37 | 89533 | 5647.60 | 0.56% |
| 2025-08-13 | 6.39 | 6.37 | -0.04 | -0.62% | 6.34 | 6.40 | 73272 | 4665.61 | 0.46% |
| 2025-08-12 | 6.35 | 6.41 | 0.12 | 1.91% | 6.32 | 6.42 | 92467 | 5889.40 | 0.58% |
| 2025-08-11 | 6.33 | 6.29 | -0.02 | -0.32% | 6.27 | 6.34 | 75845 | 4781.31 | 0.48% |
| 2025-08-08 | 6.27 | 6.31 | 0.02 | 0.32% | 6.26 | 6.33 | 62417 | 3932.26 | 0.39% |
| 2025-08-07 | 6.32 | 6.29 | -0.04 | -0.63% | 6.23 | 6.33 | 83286 | 5235.98 | 0.52% |
| 2025-08-06 | 6.19 | 6.33 | 0.14 | 2.26% | 6.17 | 6.34 | 134128 | 8414.70 | 0.84% |
| 2025-08-05 | 6.13 | 6.19 | 0.04 | 0.65% | 6.12 | 6.20 | 76498 | 4713.72 | 0.48% |
| 2025-08-04 | 6.05 | 6.15 | 0.07 | 1.15% | 6.05 | 6.15 | 69899 | 4259.79 | 0.44% |
| 2025-08-01 | 6.02 | 6.08 | 0.04 | 0.66% | 6.02 | 6.11 | 67256 | 4087.71 | 0.42% |
| 2025-07-31 | 6.18 | 6.04 | -0.19 | -3.05% | 6.02 | 6.20 | 138888 | 8447.82 | 0.87% |
| 2025-07-30 | 6.24 | 6.23 | 0.01 | 0.16% | 6.19 | 6.30 | 86818 | 5425.89 | 0.55% |
| 2025-07-29 | 6.17 | 6.22 | 0.04 | 0.65% | 6.12 | 6.23 | 94699 | 5839.61 | 0.60% |
| 2025-07-28 | 6.25 | 6.18 | -0.18 | -2.83% | 6.17 | 6.27 | 118092 | 7327.78 | 0.74% |
| 2025-07-25 | 6.45 | 6.36 | -0.10 | -1.55% | 6.34 | 6.47 | 123465 | 7888.62 | 0.78% |
| 2025-07-24 | 6.37 | 6.46 | 0.10 | 1.57% | 6.27 | 6.46 | 158736 | 10110.74 | 1.00% |
| 2025-07-23 | 6.50 | 6.36 | -0.03 | -0.47% | 6.34 | 6.54 | 228745 | 14647.67 | 1.44% |
| 2025-07-22 | 6.19 | 6.39 | 0.23 | 3.73% | 6.13 | 6.48 | 314449 | 19960.83 | 1.98% |
| 2025-07-21 | 6.03 | 6.16 | 0.15 | 2.50% | 6.02 | 6.18 | 134085 | 8225.29 | 0.84% |
| 2025-07-18 | 5.96 | 6.01 | 0.09 | 1.52% | 5.95 | 6.04 | 89568 | 5383.30 | 0.56% |
| 2025-07-17 | 5.96 | 5.92 | -0.02 | -0.34% | 5.91 | 5.99 | 96961 | 5755.70 | 0.61% |
| 2025-07-16 | 5.98 | 5.94 | -0.04 | -0.67% | 5.93 | 6.02 | 79711 | 4753.88 | 0.50% |
| 2025-07-15 | 6.12 | 5.98 | -0.15 | -2.45% | 5.97 | 6.12 | 121330 | 7303.37 | 0.76% |
| 2025-07-14 | 6.07 | 6.13 | 0.07 | 1.16% | 6.06 | 6.29 | 148192 | 9108.06 | 0.93% |
| 2025-07-11 | 6.10 | 6.06 | -0.05 | -0.82% | 6.05 | 6.15 | 143646 | 8757.83 | 0.90% |
| 2025-07-10 | 6.02 | 6.11 | 0.10 | 1.66% | 6.01 | 6.11 | 112332 | 6819.19 | 0.71% |
| 2025-07-09 | 6.02 | 6.01 | 0.01 | 0.17% | 5.99 | 6.05 | 78152 | 4699.64 | 0.49% |
| 2025-07-08 | 5.99 | 6.00 | 0.00 | 0.00% | 5.96 | 6.04 | 72076 | 4322.92 | 0.45% |
| 2025-07-07 | 5.92 | 6.00 | 0.04 | 0.67% | 5.92 | 6.01 | 56566 | 3374.31 | 0.36% |
| 2025-07-04 | 5.97 | 5.96 | -0.03 | -0.50% | 5.96 | 6.05 | 60516 | 3630.26 | 0.38% |
| 2025-07-03 | 5.99 | 5.99 | -0.01 | -0.17% | 5.94 | 6.03 | 57781 | 3454.74 | 0.36% |
| 2025-07-02 | 5.89 | 6.00 | 0.11 | 1.87% | 5.89 | 6.02 | 90589 | 5405.38 | 0.57% |
| 2025-07-01 | 5.88 | 5.89 | 0.00 | 0.00% | 5.85 | 5.93 | 55300 | 3256.72 | 0.35% |
| 2025-06-30 | 5.90 | 5.89 | -0.02 | -0.34% | 5.89 | 5.93 | 53139 | 3137.91 | 0.33% |
| 2025-06-27 | 5.85 | 5.91 | 0.08 | 1.37% | 5.85 | 5.95 | 97106 | 5745.26 | 0.61% |
| 2025-06-26 | 5.85 | 5.83 | -0.02 | -0.34% | 5.82 | 5.89 | 55534 | 3252.71 | 0.35% |
| 2025-06-25 | 5.83 | 5.85 | 0.03 | 0.52% | 5.78 | 5.86 | 56988 | 3320.15 | 0.36% |
| 2025-06-24 | 5.80 | 5.82 | 0.00 | 0.00% | 5.76 | 5.83 | 53750 | 3122.17 | 0.34% |
| 2025-06-23 | 5.78 | 5.82 | 0.11 | 1.93% | 5.73 | 5.86 | 81411 | 4725.93 | 0.51% |
| 2025-06-20 | 5.78 | 5.71 | -0.05 | -0.87% | 5.71 | 5.80 | 51995 | 2993.51 | 0.33% |
| 2025-06-19 | 5.84 | 5.76 | -0.08 | -1.37% | 5.73 | 5.84 | 69037 | 3986.34 | 0.43% |
| 2025-06-18 | 5.84 | 5.84 | -0.02 | -0.34% | 5.79 | 5.87 | 54916 | 3200.12 | 0.35% |
| 2025-06-17 | 5.86 | 5.86 | 0.00 | 0.00% | 5.81 | 5.87 | 84007 | 4900.39 | 0.53% |
| 2025-06-16 | 5.83 | 5.86 | 0.07 | 1.21% | 5.81 | 5.89 | 73576 | 4307.58 | 0.46% |
| 2025-06-13 | 5.80 | 5.79 | -0.01 | -0.17% | 5.78 | 5.84 | 81017 | 4712.18 | 0.51% |
| 2025-06-12 | 5.81 | 5.80 | -0.01 | -0.17% | 5.77 | 5.82 | 55419 | 3208.29 | 0.35% |
| 2025-06-11 | 5.76 | 5.81 | 0.04 | 0.69% | 5.76 | 5.85 | 66440 | 3866.49 | 0.42% |
| 2025-06-10 | 5.77 | 5.77 | 0.00 | 0.00% | 5.71 | 5.80 | 61111 | 3520.41 | 0.38% |
| 2025-06-09 | 5.72 | 5.77 | 0.04 | 0.70% | 5.70 | 5.80 | 60384 | 3482.04 | 0.38% |
| 2025-06-06 | 5.73 | 5.73 | 0.02 | 0.35% | 5.72 | 5.77 | 53768 | 3087.49 | 0.34% |
| 2025-06-05 | 5.73 | 5.71 | -0.03 | -0.52% | 5.68 | 5.76 | 47736 | 2723.90 | 0.30% |
| 2025-06-04 | 5.68 | 5.74 | 0.06 | 1.06% | 5.67 | 5.75 | 65127 | 3717.08 | 0.41% |
| 2025-06-03 | 5.70 | 5.68 | -0.06 | -1.05% | 5.62 | 5.74 | 92140 | 5218.09 | 0.58% |
| 2025-05-30 | 5.84 | 5.74 | -0.09 | -1.54% | 5.73 | 5.84 | 69080 | 3979.70 | 0.44% |
| 2025-05-29 | 5.79 | 5.83 | 0.03 | 0.52% | 5.78 | 5.85 | 40622 | 2368.23 | 0.26% |
| 2025-05-28 | 5.78 | 5.80 | 0.01 | 0.17% | 5.76 | 5.81 | 42697 | 2471.39 | 0.27% |
| 2025-05-27 | 5.81 | 5.79 | -0.01 | -0.17% | 5.71 | 5.81 | 66097 | 3802.89 | 0.42% |
| 2025-05-26 | 5.88 | 5.80 | -0.08 | -1.36% | 5.79 | 5.88 | 70526 | 4110.15 | 0.44% |
| 2025-05-23 | 5.90 | 5.88 | -0.04 | -0.68% | 5.87 | 5.95 | 59736 | 3531.18 | 0.38% |
| 2025-05-22 | 6.00 | 5.92 | -0.10 | -1.66% | 5.92 | 6.02 | 64444 | 3836.08 | 0.41% |
| 2025-05-21 | 5.99 | 6.02 | 0.02 | 0.33% | 5.99 | 6.07 | 88422 | 5333.45 | 0.56% |
| 2025-05-20 | 6.07 | 6.00 | -0.06 | -0.99% | 5.96 | 6.07 | 96030 | 5754.84 | 0.60% |
| 2025-05-19 | 6.13 | 6.06 | -0.07 | -1.14% | 5.98 | 6.18 | 147623 | 8940.70 | 0.93% |
| 2025-05-16 | 5.92 | 6.13 | 0.21 | 3.55% | 5.86 | 6.14 | 161034 | 9691.75 | 1.01% |
| 2025-05-15 | 5.97 | 5.92 | -0.08 | -1.33% | 5.91 | 6.03 | 133135 | 7947.48 | 0.84% |
| 2025-05-14 | 6.14 | 6.26 | 0.09 | 1.46% | 6.12 | 6.27 | 160820 | 9940.17 | 1.01% |
| 2025-05-13 | 6.10 | 6.17 | 0.09 | 1.48% | 6.08 | 6.42 | 151433 | 9364.89 | 0.95% |
| 2025-05-12 | 6.10 | 6.08 | 0.02 | 0.33% | 6.05 | 6.10 | 47365 | 2881.08 | 0.30% |
| 2025-05-09 | 6.10 | 6.06 | -0.02 | -0.33% | 6.04 | 6.20 | 76978 | 4685.39 | 0.48% |
| 2025-05-08 | 6.06 | 6.08 | 0.00 | 0.00% | 6.05 | 6.13 | 70896 | 4314.74 | 0.45% |
| 2025-05-07 | 6.11 | 6.08 | 0.03 | 0.50% | 6.06 | 6.15 | 78991 | 4808.91 | 0.50% |
| 2025-05-06 | 6.07 | 6.05 | 0.01 | 0.17% | 6.02 | 6.12 | 85768 | 5192.80 | 0.54% |
| 2025-04-30 | 5.95 | 6.04 | 0.10 | 1.68% | 5.94 | 6.11 | 109657 | 6620.34 | 0.69% |
| 2025-04-29 | 5.91 | 5.94 | -0.02 | -0.34% | 5.87 | 5.95 | 80367 | 4757.32 | 0.51% |
| 2025-04-28 | 6.34 | 5.96 | -0.56 | -8.59% | 5.93 | 6.34 | 214900 | 12952.14 | 1.35% |
| 2025-04-25 | 6.48 | 6.52 | 0.02 | 0.31% | 6.45 | 6.54 | 39676 | 2582.87 | 0.25% |
| 2025-04-24 | 6.48 | 6.50 | 0.03 | 0.46% | 6.44 | 6.54 | 48599 | 3159.96 | 0.31% |
| 2025-04-23 | 6.54 | 6.47 | -0.05 | -0.77% | 6.47 | 6.58 | 39363 | 2560.52 | 0.25% |
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。
