| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.03 | 4.02 | -0.01 | -0.25% | 4.00 | 4.04 | 407549 | 16390.59 | 0.69% |
| 2025-10-23 | 4.01 | 4.03 | 0.03 | 0.75% | 4.00 | 4.04 | 469257 | 18869.04 | 0.79% |
| 2025-10-22 | 3.96 | 4.00 | 0.04 | 1.01% | 3.96 | 4.01 | 380748 | 15202.32 | 0.64% |
| 2025-10-21 | 3.97 | 3.96 | -0.01 | -0.25% | 3.95 | 3.99 | 304729 | 12096.14 | 0.51% |
| 2025-10-20 | 3.92 | 3.97 | 0.05 | 1.28% | 3.89 | 3.99 | 603235 | 23813.70 | 1.02% |
| 2025-10-17 | 3.90 | 3.92 | 0.02 | 0.51% | 3.89 | 3.95 | 433510 | 17031.26 | 0.73% |
| 2025-10-16 | 3.91 | 3.90 | 0.01 | 0.26% | 3.89 | 3.92 | 285395 | 11156.22 | 0.48% |
| 2025-10-15 | 3.96 | 3.89 | -0.06 | -1.52% | 3.89 | 3.96 | 428360 | 16780.33 | 0.72% |
| 2025-10-14 | 3.89 | 3.95 | 0.06 | 1.54% | 3.87 | 3.95 | 516720 | 20246.56 | 0.87% |
| 2025-10-13 | 3.84 | 3.89 | 0.03 | 0.78% | 3.82 | 3.90 | 365791 | 14121.25 | 0.62% |
| 2025-10-10 | 3.82 | 3.86 | 0.03 | 0.78% | 3.82 | 3.86 | 292697 | 11264.02 | 0.49% |
| 2025-10-09 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.84 | 240935 | 9212.43 | 0.41% |
| 2025-09-30 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.82 | 228703 | 8692.57 | 0.39% |
| 2025-09-29 | 3.81 | 3.80 | -0.01 | -0.26% | 3.77 | 3.82 | 371669 | 14085.08 | 0.63% |
| 2025-09-26 | 3.81 | 3.81 | -0.01 | -0.26% | 3.80 | 3.82 | 143964 | 5492.34 | 0.24% |
| 2025-09-25 | 3.80 | 3.82 | 0.02 | 0.53% | 3.79 | 3.83 | 267770 | 10218.72 | 0.45% |
| 2025-09-24 | 3.81 | 3.80 | -0.02 | -0.52% | 3.79 | 3.83 | 325056 | 12364.62 | 0.55% |
| 2025-09-23 | 3.81 | 3.82 | 0.01 | 0.26% | 3.77 | 3.82 | 381000 | 14475.96 | 0.64% |
| 2025-09-22 | 3.85 | 3.81 | -0.03 | -0.78% | 3.80 | 3.85 | 252561 | 9632.84 | 0.43% |
| 2025-09-19 | 3.88 | 3.84 | -0.04 | -1.03% | 3.84 | 3.89 | 339131 | 13073.36 | 0.57% |
| 2025-09-18 | 3.91 | 3.88 | -0.03 | -0.77% | 3.87 | 3.92 | 454720 | 17708.21 | 0.77% |
| 2025-09-17 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.92 | 305659 | 11941.17 | 0.52% |
| 2025-09-16 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.92 | 284318 | 11100.83 | 0.48% |
| 2025-09-15 | 3.93 | 3.91 | -0.02 | -0.51% | 3.90 | 3.94 | 377395 | 14776.43 | 0.64% |
| 2025-09-12 | 3.96 | 3.93 | -0.03 | -0.76% | 3.93 | 3.98 | 290050 | 11453.02 | 0.49% |
| 2025-09-11 | 3.91 | 3.96 | 0.05 | 1.28% | 3.90 | 3.96 | 432723 | 17024.57 | 0.73% |
| 2025-09-10 | 3.92 | 3.91 | -0.01 | -0.26% | 3.91 | 3.93 | 176608 | 6915.45 | 0.30% |
| 2025-09-09 | 3.94 | 3.92 | -0.02 | -0.51% | 3.91 | 3.95 | 375606 | 14743.99 | 0.63% |
| 2025-09-08 | 3.92 | 3.94 | 0.01 | 0.25% | 3.92 | 3.95 | 281958 | 11100.59 | 0.48% |
| 2025-09-05 | 3.93 | 3.93 | 0.00 | 0.00% | 3.91 | 3.94 | 253728 | 9941.40 | 0.43% |
| 2025-09-04 | 3.95 | 3.93 | -0.02 | -0.51% | 3.90 | 3.95 | 383652 | 15031.82 | 0.65% |
| 2025-09-03 | 3.96 | 3.95 | 0.00 | 0.00% | 3.92 | 3.96 | 271212 | 10685.04 | 0.46% |
| 2025-09-02 | 3.94 | 3.95 | 0.02 | 0.51% | 3.93 | 3.96 | 431589 | 17053.03 | 0.73% |
| 2025-09-01 | 3.99 | 3.93 | -0.05 | -1.26% | 3.93 | 4.00 | 599551 | 23679.50 | 1.01% |
| 2025-08-29 | 4.00 | 3.98 | -0.03 | -0.75% | 3.97 | 4.01 | 590964 | 23568.06 | 1.00% |
| 2025-08-28 | 4.01 | 4.01 | 0.00 | 0.00% | 3.97 | 4.03 | 501504 | 20053.29 | 0.85% |
| 2025-08-27 | 4.06 | 4.01 | -0.05 | -1.23% | 4.01 | 4.07 | 520794 | 20989.58 | 0.88% |
| 2025-08-26 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.09 | 735832 | 29914.13 | 1.24% |
| 2025-08-25 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.05 | 465929 | 18834.28 | 0.79% |
| 2025-08-22 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.04 | 423858 | 17083.42 | 0.72% |
| 2025-08-21 | 4.03 | 4.04 | 0.01 | 0.25% | 4.02 | 4.05 | 487310 | 19660.80 | 0.82% |
| 2025-08-20 | 4.03 | 4.03 | 0.00 | 0.00% | 4.01 | 4.04 | 362714 | 14588.68 | 0.61% |
| 2025-08-19 | 4.03 | 4.03 | 0.01 | 0.25% | 4.02 | 4.04 | 315543 | 12705.39 | 0.53% |
| 2025-08-18 | 4.03 | 4.02 | -0.01 | -0.25% | 4.02 | 4.04 | 373819 | 15057.96 | 0.63% |
| 2025-08-15 | 4.03 | 4.03 | 0.00 | 0.00% | 4.02 | 4.04 | 369364 | 14887.27 | 0.62% |
| 2025-08-14 | 4.06 | 4.03 | -0.02 | -0.49% | 4.03 | 4.06 | 329700 | 13326.38 | 0.56% |
| 2025-08-13 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.08 | 379652 | 15401.74 | 0.64% |
| 2025-08-12 | 4.06 | 4.08 | 0.03 | 0.74% | 4.06 | 4.09 | 313230 | 12760.86 | 0.53% |
| 2025-08-11 | 4.07 | 4.05 | -0.02 | -0.49% | 4.04 | 4.08 | 238802 | 9681.94 | 0.40% |
| 2025-08-08 | 4.07 | 4.07 | 0.00 | 0.00% | 4.06 | 4.09 | 262544 | 10701.03 | 0.44% |
| 2025-08-07 | 4.06 | 4.07 | 0.01 | 0.25% | 4.05 | 4.09 | 326546 | 13288.87 | 0.55% |
| 2025-08-06 | 4.05 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 355569 | 14432.84 | 0.60% |
| 2025-08-05 | 4.05 | 4.05 | 0.00 | 0.00% | 4.04 | 4.06 | 212060 | 8589.35 | 0.36% |
| 2025-08-04 | 4.02 | 4.05 | 0.02 | 0.50% | 4.00 | 4.06 | 322588 | 13022.55 | 0.54% |
| 2025-08-01 | 4.04 | 4.03 | -0.02 | -0.49% | 4.01 | 4.05 | 376555 | 15142.45 | 0.64% |
| 2025-07-31 | 4.05 | 4.05 | -0.01 | -0.25% | 4.01 | 4.06 | 628473 | 25346.00 | 1.06% |
| 2025-07-30 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 416359 | 16908.61 | 0.70% |
| 2025-07-29 | 4.05 | 4.05 | 0.00 | 0.00% | 4.04 | 4.06 | 245316 | 9929.67 | 0.41% |
| 2025-07-28 | 4.07 | 4.05 | -0.03 | -0.74% | 4.04 | 4.08 | 579772 | 23502.83 | 0.98% |
| 2025-07-25 | 4.12 | 4.08 | -0.04 | -0.97% | 4.07 | 4.14 | 436007 | 17847.44 | 0.74% |
| 2025-07-24 | 4.10 | 4.12 | 0.02 | 0.49% | 4.07 | 4.13 | 417655 | 17148.40 | 0.70% |
| 2025-07-23 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.15 | 543477 | 22446.45 | 0.92% |
| 2025-07-22 | 4.09 | 4.12 | 0.04 | 0.98% | 4.07 | 4.12 | 418871 | 17166.93 | 0.71% |
| 2025-07-21 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.09 | 347853 | 14170.59 | 0.59% |
| 2025-07-18 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.08 | 413682 | 16767.13 | 0.70% |
| 2025-07-17 | 4.07 | 4.07 | 0.00 | 0.00% | 4.05 | 4.09 | 448476 | 18204.43 | 0.76% |
| 2025-07-16 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.10 | 260811 | 10633.54 | 0.44% |
| 2025-07-15 | 4.14 | 4.08 | -0.06 | -1.45% | 4.07 | 4.16 | 433074 | 17750.78 | 0.73% |
| 2025-07-14 | 4.14 | 4.14 | 0.00 | 0.00% | 4.13 | 4.16 | 268014 | 11110.89 | 0.45% |
| 2025-07-11 | 4.12 | 4.14 | 0.02 | 0.49% | 4.11 | 4.15 | 484266 | 20043.57 | 0.82% |
| 2025-07-10 | 4.09 | 4.12 | 0.04 | 0.98% | 4.07 | 4.13 | 464495 | 19067.13 | 0.78% |
| 2025-07-09 | 4.09 | 4.08 | -0.01 | -0.24% | 4.08 | 4.12 | 364023 | 14917.44 | 0.61% |
| 2025-07-08 | 4.12 | 4.09 | -0.03 | -0.73% | 4.07 | 4.13 | 638125 | 26131.58 | 1.08% |
| 2025-07-07 | 4.11 | 4.12 | 0.01 | 0.24% | 4.09 | 4.15 | 379226 | 15654.58 | 0.64% |
| 2025-07-04 | 4.06 | 4.11 | 0.05 | 1.23% | 4.06 | 4.15 | 908560 | 37354.96 | 1.53% |
| 2025-07-03 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.08 | 237684 | 9648.71 | 0.40% |
| 2025-07-02 | 4.06 | 4.06 | 0.01 | 0.25% | 4.05 | 4.07 | 191196 | 7769.05 | 0.32% |
| 2025-07-01 | 4.06 | 4.05 | -0.01 | -0.25% | 4.04 | 4.07 | 279247 | 11317.03 | 0.47% |
| 2025-06-30 | 4.05 | 4.06 | 0.00 | 0.00% | 4.05 | 4.09 | 246121 | 10010.53 | 0.42% |
| 2025-06-27 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 473797 | 19221.41 | 0.80% |
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。
