| 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 | 12.02 | 12.10 | -0.03 | -0.25% | 11.98 | 12.13 | 83777 | 10100.68 | 0.50% |
| 2025-04-02 | 12.14 | 12.13 | -0.01 | -0.08% | 12.00 | 12.25 | 111294 | 13514.35 | 0.66% |
| 2025-04-01 | 11.92 | 12.14 | 0.25 | 2.10% | 11.91 | 12.18 | 129493 | 15684.96 | 0.77% |
| 2025-03-31 | 12.01 | 11.89 | -0.12 | -1.00% | 11.83 | 12.15 | 131481 | 15768.36 | 0.79% |
| 2025-03-28 | 12.27 | 12.01 | -0.24 | -1.96% | 11.96 | 12.30 | 179956 | 21740.44 | 1.08% |
| 2025-03-27 | 12.56 | 12.25 | -0.33 | -2.62% | 12.20 | 12.61 | 219838 | 27133.61 | 1.31% |
| 2025-03-26 | 12.58 | 12.58 | 0.03 | 0.24% | 12.36 | 12.68 | 213939 | 26786.88 | 1.28% |
| 2025-03-25 | 12.38 | 12.55 | 0.17 | 1.37% | 12.31 | 12.60 | 230042 | 28759.35 | 1.37% |
| 2025-03-24 | 12.34 | 12.38 | 0.00 | 0.00% | 12.25 | 12.54 | 115772 | 14329.11 | 0.69% |
| 2025-03-21 | 12.47 | 12.38 | -0.11 | -0.88% | 12.28 | 12.58 | 144396 | 17944.17 | 0.86% |
| 2025-03-20 | 12.26 | 12.49 | 0.21 | 1.71% | 12.26 | 12.62 | 281272 | 35050.69 | 1.68% |
| 2025-03-19 | 12.29 | 12.28 | -0.04 | -0.32% | 12.19 | 12.34 | 109329 | 13418.98 | 0.65% |
| 2025-03-18 | 12.39 | 12.32 | -0.07 | -0.56% | 12.18 | 12.48 | 151028 | 18582.90 | 0.90% |
| 2025-03-17 | 12.24 | 12.39 | 0.08 | 0.65% | 12.18 | 12.41 | 207507 | 25557.23 | 1.24% |
| 2025-03-14 | 12.37 | 12.31 | -0.14 | -1.12% | 12.12 | 12.42 | 306675 | 37608.06 | 1.83% |
| 2025-03-13 | 11.73 | 12.45 | 0.81 | 6.96% | 11.70 | 12.66 | 595178 | 73342.31 | 3.56% |
| 2025-03-12 | 11.73 | 11.64 | -0.06 | -0.51% | 11.56 | 11.74 | 118550 | 13795.50 | 0.71% |
| 2025-03-11 | 11.59 | 11.70 | 0.03 | 0.26% | 11.54 | 11.74 | 138409 | 16133.52 | 0.83% |
| 2025-03-10 | 11.50 | 11.67 | 0.17 | 1.48% | 11.45 | 11.78 | 241280 | 28143.85 | 1.44% |
| 2025-03-07 | 11.30 | 11.50 | 0.21 | 1.86% | 11.26 | 11.59 | 227840 | 26081.14 | 1.36% |
| 2025-03-06 | 11.22 | 11.29 | 0.09 | 0.80% | 11.13 | 11.31 | 153006 | 17213.09 | 0.91% |
| 2025-03-05 | 11.29 | 11.20 | -0.12 | -1.06% | 11.12 | 11.32 | 184687 | 20648.62 | 1.10% |
| 2025-03-04 | 11.48 | 11.32 | -0.21 | -1.82% | 11.30 | 11.49 | 188462 | 21415.08 | 1.13% |
| 2025-03-03 | 11.53 | 11.53 | 0.00 | 0.00% | 11.50 | 11.71 | 183499 | 21242.82 | 1.10% |
| 2025-02-28 | 11.66 | 11.53 | -0.12 | -1.03% | 11.51 | 11.73 | 154999 | 18015.13 | 0.93% |
| 2025-02-27 | 11.75 | 11.65 | -0.11 | -0.94% | 11.60 | 11.78 | 178195 | 20740.79 | 1.06% |
| 2025-02-26 | 11.73 | 11.76 | 0.04 | 0.34% | 11.65 | 11.85 | 170817 | 20044.00 | 1.02% |
| 2025-02-25 | 11.78 | 11.72 | -0.13 | -1.10% | 11.65 | 11.96 | 204117 | 24123.86 | 1.22% |
| 2025-02-24 | 11.81 | 11.85 | -0.01 | -0.08% | 11.65 | 11.89 | 223397 | 26273.18 | 1.33% |
| 2025-02-21 | 11.96 | 11.86 | -0.08 | -0.67% | 11.82 | 12.02 | 177129 | 21048.03 | 1.06% |
| 2025-02-20 | 12.06 | 11.94 | -0.09 | -0.75% | 11.90 | 12.06 | 155601 | 18600.97 | 0.93% |
| 2025-02-19 | 12.26 | 12.03 | -0.25 | -2.04% | 12.02 | 12.26 | 206419 | 24927.45 | 1.23% |
| 2025-02-18 | 12.35 | 12.28 | -0.13 | -1.05% | 12.20 | 12.49 | 165117 | 20384.45 | 0.99% |
| 2025-02-17 | 12.67 | 12.41 | -0.33 | -2.59% | 12.33 | 12.69 | 227471 | 28255.48 | 1.36% |
| 2025-02-14 | 12.66 | 12.74 | 0.07 | 0.55% | 12.61 | 12.84 | 103878 | 13194.08 | 0.62% |
| 2025-02-13 | 12.60 | 12.67 | 0.07 | 0.56% | 12.57 | 12.92 | 177012 | 22564.44 | 1.06% |
| 2025-02-12 | 12.73 | 12.60 | -0.15 | -1.18% | 12.55 | 12.79 | 155415 | 19598.58 | 0.93% |
| 2025-02-11 | 12.86 | 12.75 | -0.13 | -1.01% | 12.71 | 13.03 | 109932 | 14065.64 | 0.66% |
| 2025-02-10 | 12.83 | 12.88 | 0.04 | 0.31% | 12.65 | 12.93 | 154058 | 19759.51 | 0.92% |
| 2025-02-07 | 12.67 | 12.84 | 0.12 | 0.94% | 12.60 | 12.90 | 139867 | 17895.66 | 0.84% |
| 2025-02-06 | 12.65 | 12.72 | 0.08 | 0.63% | 12.51 | 12.73 | 103507 | 13063.37 | 0.62% |
| 2025-02-05 | 13.11 | 12.64 | -0.42 | -3.22% | 12.62 | 13.12 | 168119 | 21388.12 | 1.00% |
| 2025-01-27 | 12.97 | 13.06 | 0.09 | 0.69% | 12.92 | 13.15 | 123132 | 16098.96 | 0.74% |
| 2025-01-24 | 12.77 | 12.97 | 0.17 | 1.33% | 12.70 | 13.08 | 124124 | 16028.31 | 0.74% |
| 2025-01-23 | 12.80 | 12.80 | 0.13 | 1.03% | 12.78 | 13.07 | 197932 | 25648.72 | 1.18% |
| 2025-01-22 | 13.13 | 12.67 | -0.52 | -3.94% | 12.63 | 13.22 | 238662 | 30543.14 | 1.43% |
| 2025-01-21 | 13.38 | 13.19 | -0.19 | -1.42% | 13.08 | 13.42 | 132246 | 17427.41 | 0.79% |
| 2025-01-20 | 13.67 | 13.38 | -0.23 | -1.69% | 13.31 | 13.67 | 153546 | 20614.24 | 0.92% |
| 2025-01-17 | 13.72 | 13.61 | -0.12 | -0.87% | 13.59 | 13.84 | 203425 | 27830.59 | 1.22% |
| 2025-01-16 | 13.08 | 13.73 | 0.94 | 7.35% | 13.08 | 14.07 | 603433 | 83090.64 | 3.61% |
| 2025-01-15 | 12.79 | 12.79 | -0.02 | -0.16% | 12.68 | 12.85 | 86456 | 11032.61 | 0.52% |
| 2025-01-14 | 12.56 | 12.81 | 0.23 | 1.83% | 12.50 | 12.85 | 126307 | 16042.45 | 0.75% |
| 2025-01-13 | 12.50 | 12.58 | 0.03 | 0.24% | 12.43 | 12.71 | 119952 | 15043.37 | 0.72% |
| 2025-01-10 | 12.78 | 12.55 | -0.26 | -2.03% | 12.55 | 12.91 | 127740 | 16180.53 | 0.76% |
| 2025-01-09 | 13.12 | 12.81 | -0.33 | -2.51% | 12.73 | 13.12 | 161304 | 20764.96 | 0.96% |
| 2025-01-08 | 13.10 | 13.14 | -0.04 | -0.30% | 12.96 | 13.22 | 113117 | 14805.44 | 0.68% |
| 2025-01-07 | 13.32 | 13.18 | -0.18 | -1.35% | 13.08 | 13.40 | 130275 | 17158.15 | 0.78% |
| 2025-01-06 | 13.39 | 13.36 | -0.04 | -0.30% | 13.15 | 13.57 | 118874 | 15881.28 | 0.71% |
| 2025-01-03 | 13.38 | 13.40 | 0.02 | 0.15% | 13.35 | 13.63 | 186760 | 25177.84 | 1.12% |
| 2025-01-02 | 13.63 | 13.38 | -0.29 | -2.12% | 13.31 | 13.77 | 236402 | 32010.15 | 1.41% |
| 2024-12-31 | 13.69 | 13.67 | -0.01 | -0.07% | 13.49 | 13.82 | 265330 | 36390.96 | 1.59% |
| 2024-12-30 | 13.16 | 13.68 | 0.45 | 3.40% | 13.15 | 13.71 | 301538 | 40761.11 | 1.80% |
| 2024-12-27 | 13.14 | 13.23 | 0.09 | 0.68% | 12.91 | 13.24 | 212044 | 27714.59 | 1.27% |
| 2024-12-26 | 13.29 | 13.14 | -0.14 | -1.05% | 13.13 | 13.37 | 135294 | 17911.02 | 0.81% |
| 2024-12-25 | 13.22 | 13.28 | 0.07 | 0.53% | 13.15 | 13.45 | 176991 | 23552.88 | 1.06% |
| 2024-12-24 | 13.09 | 13.21 | 0.13 | 0.99% | 13.03 | 13.21 | 120732 | 15846.48 | 0.72% |
| 2024-12-23 | 13.29 | 13.08 | -0.25 | -1.88% | 13.05 | 13.39 | 213043 | 28150.84 | 1.27% |
| 2024-12-20 | 13.45 | 13.33 | -0.19 | -1.41% | 13.28 | 13.47 | 203716 | 27155.88 | 1.22% |
| 2024-12-19 | 13.72 | 13.52 | -0.32 | -2.31% | 13.33 | 13.77 | 212449 | 28631.68 | 1.27% |
| 2024-12-18 | 14.01 | 13.84 | -0.12 | -0.86% | 13.80 | 14.09 | 187630 | 26109.06 | 1.12% |
| 2024-12-17 | 14.09 | 13.96 | -0.17 | -1.20% | 13.88 | 14.23 | 117746 | 16536.41 | 0.70% |
| 2024-12-16 | 13.97 | 14.13 | 0.11 | 0.78% | 13.97 | 14.34 | 180958 | 25684.68 | 1.08% |
| 2024-12-13 | 14.36 | 14.02 | -0.42 | -2.91% | 13.95 | 14.40 | 339180 | 47911.16 | 2.03% |
| 2024-12-12 | 14.66 | 14.44 | -0.21 | -1.43% | 14.35 | 14.75 | 194064 | 28056.20 | 1.16% |
| 2024-12-11 | 14.50 | 14.65 | 0.15 | 1.03% | 14.44 | 14.69 | 121148 | 17710.94 | 0.72% |
| 2024-12-10 | 14.90 | 14.50 | -0.16 | -1.09% | 14.49 | 14.93 | 188539 | 27667.27 | 1.13% |
| 2024-12-09 | 14.77 | 14.66 | -0.21 | -1.41% | 14.61 | 14.90 | 164618 | 24253.78 | 0.98% |
| 2024-12-06 | 14.49 | 14.87 | 0.34 | 2.34% | 14.49 | 14.90 | 260456 | 38380.86 | 1.56% |
| 2024-12-05 | 14.55 | 14.53 | -0.02 | -0.14% | 14.44 | 14.65 | 127852 | 18586.75 | 0.76% |
| 2024-12-04 | 14.15 | 14.55 | 0.35 | 2.46% | 14.08 | 14.62 | 263058 | 38019.09 | 1.57% |
晋控煤业(601001)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。
