| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.15 | 4.12 | -0.02 | -0.48% | 4.12 | 4.18 | 359820 | 14903.33 | 0.61% |
| 2025-05-22 | 4.19 | 4.14 | -0.05 | -1.19% | 4.12 | 4.20 | 537239 | 22278.14 | 0.91% |
| 2025-05-21 | 4.19 | 4.19 | 0.00 | 0.00% | 4.18 | 4.22 | 381821 | 16028.67 | 0.64% |
| 2025-05-20 | 4.27 | 4.19 | -0.07 | -1.64% | 4.17 | 4.28 | 501943 | 21057.13 | 0.85% |
| 2025-05-19 | 4.14 | 4.26 | 0.12 | 2.90% | 4.14 | 4.26 | 850424 | 35956.64 | 1.44% |
| 2025-05-16 | 4.23 | 4.14 | -0.10 | -2.36% | 4.14 | 4.28 | 550115 | 23027.86 | 0.93% |
| 2025-05-15 | 4.22 | 4.24 | 0.03 | 0.71% | 4.21 | 4.27 | 743485 | 31539.07 | 1.25% |
| 2025-05-14 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 596716 | 24998.07 | 1.01% |
| 2025-05-13 | 4.21 | 4.18 | 0.00 | 0.00% | 4.15 | 4.22 | 498747 | 20833.62 | 0.84% |
| 2025-05-12 | 4.12 | 4.18 | 0.08 | 1.95% | 4.08 | 4.19 | 515809 | 21285.13 | 0.87% |
| 2025-05-09 | 4.10 | 4.10 | 0.01 | 0.24% | 4.07 | 4.12 | 369022 | 15114.21 | 0.62% |
| 2025-05-08 | 4.02 | 4.09 | 0.06 | 1.49% | 4.02 | 4.14 | 656915 | 26854.62 | 1.11% |
| 2025-05-07 | 4.03 | 4.03 | 0.01 | 0.25% | 4.01 | 4.04 | 485627 | 19545.95 | 0.82% |
| 2025-05-06 | 4.03 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 601138 | 24082.08 | 1.01% |
| 2025-04-30 | 4.03 | 4.01 | -0.02 | -0.50% | 4.00 | 4.05 | 537058 | 21578.88 | 0.91% |
| 2025-04-29 | 4.22 | 4.03 | -0.27 | -6.28% | 4.00 | 4.22 | 1099056 | 44463.46 | 1.85% |
| 2025-04-28 | 4.28 | 4.30 | 0.03 | 0.70% | 4.25 | 4.33 | 408203 | 17503.28 | 0.69% |
| 2025-04-25 | 4.27 | 4.27 | 0.02 | 0.47% | 4.25 | 4.34 | 386365 | 16575.14 | 0.65% |
| 2025-04-24 | 4.28 | 4.25 | -0.03 | -0.70% | 4.25 | 4.30 | 320037 | 13657.21 | 0.54% |
| 2025-04-23 | 4.25 | 4.28 | 0.02 | 0.47% | 4.23 | 4.30 | 396250 | 16874.53 | 0.67% |
| 2025-04-22 | 4.22 | 4.26 | 0.05 | 1.19% | 4.18 | 4.30 | 609687 | 25890.68 | 1.03% |
| 2025-04-21 | 4.25 | 4.21 | -0.03 | -0.71% | 4.21 | 4.27 | 424012 | 17939.96 | 0.72% |
| 2025-04-18 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.26 | 250238 | 10616.92 | 0.42% |
| 2025-04-17 | 4.31 | 4.24 | -0.08 | -1.85% | 4.23 | 4.32 | 414535 | 17670.39 | 0.70% |
| 2025-04-16 | 4.25 | 4.32 | 0.06 | 1.41% | 4.24 | 4.33 | 496082 | 21331.18 | 0.84% |
| 2025-04-15 | 4.32 | 4.26 | -0.05 | -1.16% | 4.22 | 4.32 | 394219 | 16756.64 | 0.67% |
| 2025-04-14 | 4.29 | 4.31 | 0.04 | 0.94% | 4.28 | 4.36 | 433007 | 18665.18 | 0.73% |
| 2025-04-11 | 4.32 | 4.27 | -0.05 | -1.16% | 4.26 | 4.33 | 412964 | 17693.05 | 0.70% |
| 2025-04-10 | 4.40 | 4.32 | -0.07 | -1.59% | 4.32 | 4.42 | 623738 | 27115.10 | 1.05% |
| 2025-04-09 | 4.36 | 4.39 | 0.00 | 0.00% | 4.24 | 4.40 | 641507 | 27743.36 | 1.08% |
| 2025-04-08 | 4.30 | 4.39 | 0.11 | 2.57% | 4.29 | 4.42 | 701755 | 30642.22 | 1.18% |
| 2025-04-07 | 4.40 | 4.28 | -0.26 | -5.73% | 4.20 | 4.50 | 931450 | 40559.16 | 1.57% |
| 2025-04-03 | 4.66 | 4.54 | -0.18 | -3.81% | 4.43 | 4.70 | 1132478 | 51430.80 | 1.91% |
| 2025-04-02 | 4.75 | 4.72 | -0.05 | -1.05% | 4.71 | 4.82 | 920762 | 43909.86 | 1.55% |
| 2025-04-01 | 4.70 | 4.77 | 0.08 | 1.71% | 4.65 | 4.80 | 776055 | 36929.61 | 1.31% |
| 2025-03-31 | 4.60 | 4.69 | 0.08 | 1.74% | 4.57 | 4.75 | 949851 | 44438.91 | 1.60% |
| 2025-03-28 | 4.57 | 4.61 | 0.04 | 0.88% | 4.50 | 4.65 | 818879 | 37715.76 | 1.38% |
| 2025-03-27 | 4.51 | 4.57 | 0.05 | 1.11% | 4.51 | 4.60 | 728023 | 33149.01 | 1.23% |
| 2025-03-26 | 4.43 | 4.52 | 0.05 | 1.12% | 4.39 | 4.55 | 694267 | 31173.60 | 1.17% |
| 2025-03-25 | 4.31 | 4.47 | 0.15 | 3.47% | 4.31 | 4.48 | 1192436 | 52741.10 | 2.01% |
| 2025-03-24 | 4.19 | 4.32 | 0.13 | 3.10% | 4.19 | 4.33 | 956029 | 40918.55 | 1.61% |
| 2025-03-21 | 4.15 | 4.19 | 0.04 | 0.96% | 4.15 | 4.21 | 522766 | 21896.87 | 0.88% |
| 2025-03-20 | 4.13 | 4.15 | 0.02 | 0.48% | 4.12 | 4.17 | 383215 | 15897.31 | 0.65% |
| 2025-03-19 | 4.13 | 4.13 | -0.02 | -0.48% | 4.12 | 4.15 | 281127 | 11609.59 | 0.47% |
| 2025-03-18 | 4.12 | 4.15 | 0.04 | 0.97% | 4.09 | 4.17 | 603246 | 24922.48 | 1.02% |
| 2025-03-17 | 4.11 | 4.11 | 0.01 | 0.24% | 4.10 | 4.16 | 562068 | 23257.45 | 0.95% |
| 2025-03-14 | 4.10 | 4.10 | -0.01 | -0.24% | 4.09 | 4.17 | 1070594 | 44135.40 | 1.81% |
| 2025-03-13 | 4.05 | 4.11 | 0.07 | 1.73% | 4.00 | 4.13 | 1031713 | 41874.10 | 1.74% |
| 2025-03-12 | 4.04 | 4.04 | 0.00 | 0.00% | 4.03 | 4.08 | 564475 | 22866.85 | 0.95% |
| 2025-03-11 | 4.01 | 4.04 | 0.02 | 0.50% | 4.00 | 4.05 | 433108 | 17410.18 | 0.73% |
| 2025-03-10 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.04 | 252173 | 10134.26 | 0.43% |
| 2025-03-07 | 4.03 | 4.04 | 0.00 | 0.00% | 3.99 | 4.05 | 555977 | 22354.44 | 0.94% |
| 2025-03-06 | 4.05 | 4.04 | 0.00 | 0.00% | 4.02 | 4.07 | 532476 | 21529.08 | 0.90% |
| 2025-03-05 | 4.09 | 4.04 | -0.04 | -0.98% | 4.01 | 4.09 | 620119 | 25103.58 | 1.05% |
| 2025-03-04 | 4.09 | 4.08 | -0.02 | -0.49% | 4.06 | 4.18 | 770274 | 31657.95 | 1.30% |
| 2025-03-03 | 4.13 | 4.10 | 0.01 | 0.24% | 4.08 | 4.22 | 853827 | 35475.27 | 1.44% |
| 2025-02-28 | 4.09 | 4.09 | 0.00 | 0.00% | 4.07 | 4.12 | 472939 | 19361.57 | 0.80% |
| 2025-02-27 | 4.09 | 4.09 | 0.00 | 0.00% | 4.05 | 4.14 | 510757 | 20889.38 | 0.86% |
| 2025-02-26 | 4.14 | 4.09 | -0.06 | -1.45% | 4.04 | 4.15 | 679791 | 27682.02 | 1.15% |
| 2025-02-25 | 4.24 | 4.15 | -0.09 | -2.12% | 4.13 | 4.24 | 665567 | 27754.40 | 1.12% |
| 2025-02-24 | 4.30 | 4.24 | -0.07 | -1.62% | 4.24 | 4.32 | 632469 | 26935.73 | 1.07% |
| 2025-02-21 | 4.33 | 4.31 | -0.02 | -0.46% | 4.29 | 4.34 | 251361 | 10833.99 | 0.42% |
| 2025-02-20 | 4.36 | 4.33 | -0.04 | -0.92% | 4.27 | 4.37 | 430127 | 18542.85 | 0.73% |
| 2025-02-19 | 4.40 | 4.37 | -0.03 | -0.68% | 4.35 | 4.41 | 334039 | 14624.00 | 0.56% |
| 2025-02-18 | 4.32 | 4.40 | 0.07 | 1.62% | 4.31 | 4.44 | 745432 | 32720.64 | 1.26% |
| 2025-02-17 | 4.28 | 4.33 | 0.05 | 1.17% | 4.24 | 4.34 | 642117 | 27540.58 | 1.08% |
| 2025-02-14 | 4.33 | 4.28 | -0.05 | -1.15% | 4.26 | 4.33 | 467382 | 20038.44 | 0.79% |
| 2025-02-13 | 4.32 | 4.33 | 0.00 | 0.00% | 4.31 | 4.35 | 281721 | 12219.52 | 0.48% |
| 2025-02-12 | 4.34 | 4.33 | 0.00 | 0.00% | 4.28 | 4.35 | 404190 | 17430.33 | 0.68% |
| 2025-02-11 | 4.34 | 4.33 | -0.01 | -0.23% | 4.33 | 4.41 | 535202 | 23376.71 | 0.90% |
| 2025-02-10 | 4.36 | 4.34 | -0.02 | -0.46% | 4.33 | 4.38 | 334774 | 14564.63 | 0.56% |
| 2025-02-07 | 4.38 | 4.36 | -0.02 | -0.46% | 4.34 | 4.40 | 480951 | 20993.40 | 0.81% |
| 2025-02-06 | 4.35 | 4.38 | 0.01 | 0.23% | 4.33 | 4.40 | 337755 | 14713.71 | 0.57% |
| 2025-02-05 | 4.50 | 4.37 | -0.15 | -3.32% | 4.34 | 4.52 | 523286 | 22985.56 | 0.88% |
| 2025-01-27 | 4.39 | 4.52 | 0.13 | 2.96% | 4.39 | 4.54 | 478663 | 21494.85 | 0.81% |
| 2025-01-24 | 4.33 | 4.39 | 0.07 | 1.62% | 4.31 | 4.41 | 349146 | 15265.82 | 0.59% |
| 2025-01-23 | 4.34 | 4.32 | 0.00 | 0.00% | 4.30 | 4.39 | 348137 | 15119.09 | 0.59% |
| 2025-01-22 | 4.28 | 4.32 | 0.03 | 0.70% | 4.25 | 4.33 | 242887 | 10418.86 | 0.41% |
| 2025-01-21 | 4.38 | 4.29 | -0.09 | -2.05% | 4.29 | 4.40 | 298454 | 12904.14 | 0.50% |
| 2025-01-20 | 4.37 | 4.38 | 0.00 | 0.00% | 4.36 | 4.44 | 250727 | 11045.61 | 0.42% |
唐山港(601000)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。
