| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.57 | 14.30 | -0.20 | -1.38% | 14.22 | 14.75 | 258518 | 37075.21 | 1.54% |
| 2025-12-11 | 14.47 | 14.50 | 0.06 | 0.42% | 14.47 | 14.78 | 185779 | 27098.56 | 1.11% |
| 2025-12-10 | 14.25 | 14.44 | 0.13 | 0.91% | 14.25 | 14.58 | 146367 | 21146.44 | 0.87% |
| 2025-12-09 | 14.02 | 14.31 | 0.19 | 1.35% | 13.99 | 14.41 | 193529 | 27644.92 | 1.16% |
| 2025-12-08 | 14.30 | 14.12 | -0.26 | -1.81% | 13.85 | 14.30 | 209094 | 29339.33 | 1.25% |
| 2025-12-05 | 14.58 | 14.38 | -0.24 | -1.64% | 14.32 | 14.58 | 170021 | 24518.69 | 1.02% |
| 2025-12-04 | 14.46 | 14.62 | 0.15 | 1.04% | 14.35 | 14.76 | 113827 | 16613.08 | 0.68% |
| 2025-12-03 | 14.53 | 14.47 | -0.13 | -0.89% | 14.44 | 14.70 | 132790 | 19321.25 | 0.79% |
| 2025-12-02 | 14.70 | 14.60 | -0.02 | -0.14% | 14.20 | 14.70 | 182686 | 26474.68 | 1.09% |
| 2025-12-01 | 14.59 | 14.62 | 0.42 | 2.96% | 14.37 | 14.76 | 222836 | 32564.66 | 1.33% |
| 2025-11-28 | 14.01 | 14.20 | 0.17 | 1.21% | 13.91 | 14.26 | 155564 | 21948.83 | 0.93% |
| 2025-11-27 | 13.77 | 14.03 | 0.23 | 1.67% | 13.71 | 14.11 | 177682 | 24826.39 | 1.06% |
| 2025-11-26 | 13.74 | 13.80 | -0.17 | -1.22% | 13.70 | 13.96 | 159827 | 22110.43 | 0.95% |
| 2025-11-25 | 13.86 | 13.97 | 0.17 | 1.23% | 13.71 | 14.06 | 212186 | 29478.07 | 1.27% |
| 2025-11-24 | 14.21 | 13.80 | -0.39 | -2.75% | 13.70 | 14.37 | 291004 | 40289.36 | 1.74% |
| 2025-11-21 | 14.92 | 14.19 | -0.76 | -5.08% | 14.14 | 14.92 | 295916 | 42669.32 | 1.77% |
| 2025-11-20 | 15.31 | 14.95 | -0.43 | -2.80% | 14.90 | 15.52 | 179047 | 27201.24 | 1.07% |
| 2025-11-19 | 15.15 | 15.38 | 0.17 | 1.12% | 15.09 | 15.43 | 145489 | 22267.85 | 0.87% |
| 2025-11-18 | 15.91 | 15.21 | -0.84 | -5.23% | 15.11 | 15.91 | 307589 | 47352.16 | 1.84% |
| 2025-11-17 | 15.89 | 16.05 | 0.16 | 1.01% | 15.84 | 16.32 | 205178 | 33021.44 | 1.23% |
| 2025-11-14 | 16.25 | 15.89 | -0.57 | -3.46% | 15.82 | 16.46 | 221068 | 35494.38 | 1.32% |
| 2025-11-13 | 15.99 | 16.46 | 0.45 | 2.81% | 15.75 | 16.46 | 256871 | 41503.96 | 1.53% |
| 2025-11-12 | 16.11 | 16.01 | -0.10 | -0.62% | 15.98 | 16.49 | 192829 | 31219.16 | 1.15% |
| 2025-11-11 | 16.47 | 16.11 | -0.45 | -2.72% | 15.83 | 16.47 | 297301 | 47707.69 | 1.78% |
| 2025-11-10 | 16.56 | 16.56 | 0.00 | 0.00% | 16.12 | 16.95 | 326520 | 54293.56 | 1.95% |
| 2025-11-07 | 16.27 | 16.56 | 0.31 | 1.91% | 16.20 | 16.75 | 348160 | 57720.40 | 2.08% |
| 2025-11-06 | 16.06 | 16.25 | 0.20 | 1.25% | 15.92 | 16.43 | 378072 | 61199.65 | 2.26% |
| 2025-11-05 | 15.35 | 16.05 | 0.52 | 3.35% | 15.33 | 16.50 | 455769 | 72827.07 | 2.72% |
| 2025-11-04 | 15.58 | 15.53 | -0.21 | -1.33% | 15.38 | 16.20 | 415920 | 65751.65 | 2.49% |
| 2025-11-03 | 15.08 | 15.74 | 0.70 | 4.65% | 15.08 | 16.23 | 523303 | 82762.62 | 3.13% |
| 2025-10-31 | 15.18 | 15.04 | 0.04 | 0.27% | 14.88 | 15.19 | 233550 | 35120.40 | 1.40% |
| 2025-10-30 | 15.00 | 15.00 | 0.05 | 0.33% | 14.96 | 15.28 | 337996 | 51153.33 | 2.02% |
| 2025-10-29 | 14.77 | 14.95 | 0.17 | 1.15% | 14.54 | 15.12 | 306383 | 45546.22 | 1.83% |
| 2025-10-28 | 14.85 | 14.78 | -0.34 | -2.25% | 14.67 | 15.14 | 298848 | 44479.68 | 1.79% |
| 2025-10-27 | 15.18 | 15.12 | -0.31 | -2.01% | 14.84 | 15.36 | 339161 | 51235.42 | 2.03% |
| 2025-10-24 | 15.06 | 15.43 | 0.02 | 0.13% | 14.85 | 15.45 | 460699 | 69467.24 | 2.75% |
| 2025-10-23 | 15.43 | 15.41 | 0.02 | 0.13% | 15.39 | 15.99 | 400076 | 62636.19 | 2.39% |
| 2025-10-22 | 15.53 | 15.39 | -0.41 | -2.59% | 15.19 | 15.83 | 307930 | 47553.42 | 1.84% |
| 2025-10-21 | 15.86 | 15.80 | -0.48 | -2.95% | 15.61 | 16.07 | 464114 | 73360.52 | 2.77% |
| 2025-10-20 | 15.40 | 16.28 | 1.11 | 7.32% | 15.00 | 16.30 | 685020 | 107304.49 | 4.09% |
| 2025-10-17 | 15.40 | 15.17 | -0.44 | -2.82% | 15.05 | 15.71 | 458285 | 70236.66 | 2.74% |
| 2025-10-16 | 15.47 | 15.61 | 0.18 | 1.17% | 15.16 | 15.98 | 519372 | 80630.84 | 3.10% |
| 2025-10-15 | 15.45 | 15.43 | -0.06 | -0.39% | 15.15 | 15.72 | 449783 | 69113.26 | 2.69% |
| 2025-10-14 | 14.93 | 15.49 | 0.57 | 3.82% | 14.70 | 16.11 | 823530 | 127505.50 | 4.92% |
| 2025-10-13 | 14.50 | 14.92 | 0.01 | 0.07% | 14.42 | 15.15 | 460236 | 68321.18 | 2.75% |
| 2025-10-10 | 14.33 | 14.91 | 0.52 | 3.61% | 14.12 | 15.31 | 520354 | 77705.56 | 3.11% |
| 2025-10-09 | 13.75 | 14.39 | 0.63 | 4.58% | 13.62 | 14.43 | 305731 | 43043.48 | 1.83% |
| 2025-09-30 | 13.91 | 13.76 | -0.22 | -1.57% | 13.70 | 13.93 | 219545 | 30315.46 | 1.31% |
| 2025-09-29 | 14.03 | 13.98 | -0.22 | -1.55% | 13.68 | 14.11 | 268481 | 37235.54 | 1.60% |
| 2025-09-26 | 14.00 | 14.20 | -0.17 | -1.18% | 14.00 | 14.40 | 196473 | 27941.36 | 1.17% |
| 2025-09-25 | 14.55 | 14.37 | -0.28 | -1.91% | 14.25 | 14.58 | 260991 | 37563.25 | 1.56% |
| 2025-09-24 | 14.50 | 14.65 | -0.01 | -0.07% | 14.31 | 14.70 | 314655 | 45660.05 | 1.88% |
| 2025-09-23 | 14.14 | 14.66 | 0.56 | 3.97% | 13.74 | 14.89 | 572614 | 82923.78 | 3.42% |
| 2025-09-22 | 14.27 | 14.10 | -0.20 | -1.40% | 13.96 | 14.54 | 315184 | 44703.69 | 1.88% |
| 2025-09-19 | 13.68 | 14.30 | 0.75 | 5.54% | 13.62 | 14.39 | 526163 | 74327.10 | 3.14% |
| 2025-09-18 | 14.06 | 13.55 | -0.56 | -3.97% | 13.42 | 14.08 | 397615 | 54781.11 | 2.38% |
| 2025-09-17 | 13.20 | 14.11 | 0.74 | 5.53% | 13.19 | 14.28 | 682415 | 95103.88 | 4.08% |
| 2025-09-16 | 13.38 | 13.37 | 0.26 | 1.98% | 13.22 | 13.59 | 392100 | 52603.38 | 2.34% |
| 2025-09-15 | 13.08 | 13.11 | -0.05 | -0.38% | 12.76 | 13.18 | 285514 | 36999.57 | 1.71% |
| 2025-09-12 | 12.72 | 13.16 | 0.44 | 3.46% | 12.62 | 13.33 | 369130 | 48029.07 | 2.21% |
| 2025-09-11 | 12.72 | 12.72 | 0.04 | 0.32% | 12.55 | 12.87 | 172347 | 21819.75 | 1.03% |
| 2025-09-10 | 12.87 | 12.68 | -0.20 | -1.55% | 12.67 | 12.87 | 120440 | 15325.04 | 0.72% |
| 2025-09-09 | 12.83 | 12.88 | 0.03 | 0.23% | 12.72 | 13.08 | 174723 | 22564.97 | 1.04% |
| 2025-09-08 | 12.75 | 12.85 | 0.03 | 0.23% | 12.63 | 12.87 | 164704 | 21061.43 | 0.98% |
| 2025-09-05 | 12.78 | 12.82 | 0.08 | 0.63% | 12.51 | 12.96 | 255075 | 32349.16 | 1.52% |
| 2025-09-04 | 12.50 | 12.74 | 0.17 | 1.35% | 12.32 | 12.78 | 260761 | 32867.68 | 1.56% |
| 2025-09-03 | 12.96 | 12.57 | -0.39 | -3.01% | 12.49 | 13.08 | 173836 | 22097.57 | 1.04% |
| 2025-09-02 | 13.28 | 12.96 | -0.34 | -2.56% | 12.84 | 13.31 | 226381 | 29444.10 | 1.35% |
| 2025-09-01 | 13.23 | 13.30 | 0.06 | 0.45% | 13.06 | 13.45 | 236476 | 31339.82 | 1.41% |
| 2025-08-29 | 13.34 | 13.24 | -0.10 | -0.75% | 13.12 | 13.56 | 244786 | 32627.80 | 1.46% |
| 2025-08-28 | 13.19 | 13.34 | 0.10 | 0.76% | 13.08 | 13.35 | 177007 | 23434.54 | 1.06% |
| 2025-08-27 | 13.72 | 13.24 | -0.67 | -4.82% | 13.20 | 13.89 | 318680 | 43035.65 | 1.90% |
| 2025-08-26 | 14.20 | 13.91 | -0.18 | -1.28% | 13.88 | 14.25 | 231245 | 32432.55 | 1.38% |
| 2025-08-25 | 14.07 | 14.09 | 0.06 | 0.43% | 13.88 | 14.25 | 286575 | 40338.21 | 1.71% |
| 2025-08-22 | 13.81 | 14.03 | 0.09 | 0.65% | 13.60 | 14.18 | 275802 | 38249.85 | 1.65% |
| 2025-08-21 | 13.62 | 13.94 | 0.38 | 2.80% | 13.53 | 13.98 | 269947 | 37345.17 | 1.61% |
| 2025-08-20 | 13.43 | 13.56 | 0.02 | 0.15% | 13.42 | 13.60 | 109391 | 14785.41 | 0.65% |
| 2025-08-19 | 13.73 | 13.54 | -0.19 | -1.38% | 13.43 | 13.75 | 196722 | 26658.73 | 1.18% |
| 2025-08-18 | 14.18 | 13.73 | -0.37 | -2.62% | 13.67 | 14.26 | 246817 | 34080.17 | 1.47% |
| 2025-08-15 | 13.85 | 14.10 | 0.22 | 1.59% | 13.83 | 14.10 | 131866 | 18489.61 | 0.79% |
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。
