| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.00 | 16.79 | -0.71 | -4.06% | 16.45 | 17.03 | 386968 | 64776.68 | 2.31% |
| 2026-03-24 | 17.25 | 17.50 | -0.35 | -1.96% | 17.20 | 17.81 | 253903 | 44490.34 | 1.52% |
| 2026-03-23 | 18.26 | 17.85 | -0.04 | -0.22% | 17.48 | 19.13 | 430690 | 78488.43 | 2.57% |
| 2026-03-20 | 17.38 | 17.89 | 0.19 | 1.07% | 17.18 | 18.26 | 229059 | 40966.26 | 1.37% |
| 2026-03-19 | 17.51 | 17.70 | 0.49 | 2.85% | 17.24 | 17.99 | 309388 | 54842.12 | 1.85% |
| 2026-03-18 | 17.03 | 17.21 | 0.21 | 1.24% | 16.79 | 17.77 | 229297 | 39560.89 | 1.37% |
| 2026-03-17 | 17.35 | 17.00 | -0.43 | -2.47% | 16.99 | 17.83 | 233302 | 40674.39 | 1.39% |
| 2026-03-16 | 18.16 | 17.43 | -0.72 | -3.97% | 17.33 | 18.35 | 243852 | 43165.49 | 1.46% |
| 2026-03-13 | 18.63 | 18.15 | -0.49 | -2.63% | 18.07 | 18.87 | 330411 | 61124.00 | 1.97% |
| 2026-03-12 | 17.75 | 18.64 | 1.44 | 8.37% | 17.01 | 18.79 | 534004 | 96838.81 | 3.19% |
| 2026-03-11 | 16.99 | 17.20 | 0.12 | 0.70% | 16.87 | 17.40 | 284838 | 48839.46 | 1.70% |
| 2026-03-10 | 17.16 | 17.08 | -0.54 | -3.06% | 16.96 | 17.49 | 352416 | 60660.04 | 2.11% |
| 2026-03-09 | 17.76 | 17.62 | 0.68 | 4.01% | 17.51 | 18.55 | 577286 | 104332.66 | 3.45% |
| 2026-03-06 | 16.95 | 16.94 | -0.20 | -1.17% | 16.69 | 17.09 | 211467 | 35648.08 | 1.26% |
| 2026-03-05 | 17.00 | 17.14 | -0.15 | -0.87% | 16.62 | 17.29 | 281363 | 47764.88 | 1.68% |
| 2026-03-04 | 16.66 | 17.29 | 0.29 | 1.71% | 16.25 | 17.53 | 447388 | 75686.09 | 2.67% |
| 2026-03-03 | 17.10 | 17.00 | 0.02 | 0.12% | 16.40 | 17.84 | 636918 | 108677.19 | 3.81% |
| 2026-03-02 | 17.38 | 16.98 | 0.03 | 0.18% | 16.63 | 17.61 | 513457 | 87391.62 | 3.07% |
| 2026-02-27 | 16.46 | 16.95 | 0.49 | 2.98% | 16.34 | 17.24 | 258797 | 43731.37 | 1.55% |
| 2026-02-26 | 16.55 | 16.46 | -0.08 | -0.48% | 16.43 | 16.93 | 179832 | 29883.37 | 1.07% |
| 2026-02-25 | 16.40 | 16.54 | 0.06 | 0.36% | 16.30 | 16.95 | 231202 | 38417.06 | 1.38% |
| 2026-02-24 | 16.29 | 16.48 | 0.19 | 1.17% | 16.00 | 16.58 | 248030 | 40717.30 | 1.48% |
| 2026-02-13 | 16.20 | 16.29 | 0.10 | 0.62% | 16.09 | 16.95 | 368880 | 60912.15 | 2.20% |
| 2026-02-12 | 16.08 | 16.19 | 0.11 | 0.68% | 15.86 | 16.63 | 285069 | 46359.09 | 1.70% |
| 2026-02-11 | 15.68 | 16.08 | 0.30 | 1.90% | 15.41 | 16.23 | 301573 | 47923.93 | 1.80% |
| 2026-02-10 | 15.59 | 15.78 | 0.25 | 1.61% | 15.31 | 15.90 | 234336 | 36750.65 | 1.40% |
| 2026-02-09 | 15.65 | 15.53 | -0.14 | -0.89% | 15.48 | 15.77 | 212486 | 33133.41 | 1.27% |
| 2026-02-06 | 15.51 | 15.67 | -0.04 | -0.25% | 15.30 | 15.87 | 326417 | 51001.92 | 1.95% |
| 2026-02-05 | 15.90 | 15.71 | -0.15 | -0.95% | 15.48 | 15.95 | 478615 | 75112.97 | 2.86% |
| 2026-02-04 | 14.79 | 15.86 | 1.44 | 9.99% | 14.79 | 15.86 | 481544 | 74745.55 | 2.88% |
| 2026-02-03 | 14.30 | 14.42 | 0.11 | 0.77% | 14.21 | 14.71 | 168835 | 24329.76 | 1.01% |
| 2026-02-02 | 15.00 | 14.31 | -0.95 | -6.23% | 14.30 | 15.24 | 353349 | 51814.41 | 2.11% |
| 2026-01-30 | 15.22 | 15.26 | -0.15 | -0.97% | 15.02 | 15.97 | 311825 | 48014.02 | 1.86% |
| 2026-01-29 | 15.50 | 15.41 | -0.24 | -1.53% | 15.21 | 16.00 | 417112 | 64552.22 | 2.49% |
| 2026-01-28 | 14.54 | 15.65 | 1.13 | 7.78% | 14.51 | 15.88 | 541854 | 82834.19 | 3.24% |
| 2026-01-27 | 14.90 | 14.52 | -0.48 | -3.20% | 14.40 | 15.00 | 192713 | 28106.33 | 1.15% |
| 2026-01-26 | 14.61 | 15.00 | 0.34 | 2.32% | 14.57 | 15.15 | 273190 | 40775.09 | 1.63% |
| 2026-01-23 | 14.85 | 14.66 | -0.25 | -1.68% | 14.58 | 14.90 | 180643 | 26487.92 | 1.08% |
| 2026-01-22 | 14.54 | 14.91 | 0.34 | 2.33% | 14.42 | 15.04 | 264172 | 39180.11 | 1.58% |
| 2026-01-21 | 14.48 | 14.57 | 0.06 | 0.41% | 14.07 | 14.68 | 251399 | 36205.34 | 1.50% |
| 2026-01-20 | 14.13 | 14.51 | 0.34 | 2.40% | 14.02 | 14.53 | 228129 | 32648.10 | 1.36% |
| 2026-01-19 | 14.10 | 14.17 | 0.07 | 0.50% | 13.78 | 14.25 | 175820 | 24694.67 | 1.05% |
| 2026-01-16 | 14.20 | 14.10 | -0.16 | -1.12% | 13.95 | 14.33 | 142080 | 20021.09 | 0.85% |
| 2026-01-15 | 14.14 | 14.26 | 0.05 | 0.35% | 14.10 | 14.35 | 114311 | 16269.73 | 0.68% |
| 2026-01-14 | 14.41 | 14.21 | -0.23 | -1.59% | 14.06 | 14.50 | 189551 | 27057.95 | 1.13% |
| 2026-01-13 | 14.42 | 14.44 | -0.06 | -0.41% | 14.35 | 14.60 | 156107 | 22531.55 | 0.93% |
| 2026-01-12 | 14.52 | 14.50 | 0.00 | 0.00% | 14.43 | 14.77 | 188599 | 27470.85 | 1.13% |
| 2026-01-09 | 14.36 | 14.50 | -0.01 | -0.07% | 14.32 | 14.68 | 203562 | 29559.49 | 1.22% |
| 2026-01-08 | 14.61 | 14.51 | 0.01 | 0.07% | 14.35 | 14.90 | 339325 | 49582.45 | 2.03% |
| 2026-01-07 | 13.77 | 14.50 | 0.91 | 6.70% | 13.68 | 14.55 | 524552 | 74140.73 | 3.13% |
| 2026-01-06 | 13.43 | 13.59 | 0.17 | 1.27% | 13.36 | 13.70 | 223901 | 30414.63 | 1.34% |
| 2026-01-05 | 13.17 | 13.42 | 0.27 | 2.05% | 13.16 | 13.47 | 206659 | 27537.19 | 1.23% |
| 2025-12-31 | 13.38 | 13.15 | -0.28 | -2.08% | 13.11 | 13.40 | 139093 | 18408.25 | 0.83% |
| 2025-12-30 | 13.56 | 13.43 | -0.13 | -0.96% | 13.33 | 13.64 | 123634 | 16630.41 | 0.74% |
| 2025-12-29 | 13.35 | 13.56 | 0.21 | 1.57% | 13.28 | 13.65 | 234638 | 31741.23 | 1.40% |
| 2025-12-26 | 13.21 | 13.35 | 0.08 | 0.60% | 13.19 | 13.44 | 178724 | 23827.46 | 1.07% |
| 2025-12-25 | 13.38 | 13.27 | -0.13 | -0.97% | 13.20 | 13.38 | 160560 | 21259.48 | 0.96% |
| 2025-12-24 | 13.63 | 13.40 | -0.26 | -1.90% | 13.10 | 13.63 | 269684 | 35855.16 | 1.61% |
| 2025-12-23 | 13.87 | 13.66 | -0.20 | -1.44% | 13.62 | 13.96 | 131015 | 18012.77 | 0.78% |
| 2025-12-22 | 13.95 | 13.86 | -0.10 | -0.72% | 13.66 | 13.98 | 197239 | 27240.55 | 1.18% |
| 2025-12-19 | 14.00 | 13.96 | -0.13 | -0.92% | 13.85 | 14.13 | 118489 | 16578.84 | 0.71% |
| 2025-12-18 | 13.97 | 14.09 | 0.23 | 1.66% | 13.90 | 14.14 | 129289 | 18171.28 | 0.77% |
| 2025-12-17 | 14.15 | 13.86 | -0.30 | -2.12% | 13.71 | 14.17 | 197612 | 27427.44 | 1.18% |
| 2025-12-16 | 14.40 | 14.16 | -0.29 | -2.01% | 14.05 | 14.43 | 157384 | 22305.63 | 0.94% |
| 2025-12-15 | 14.22 | 14.45 | 0.15 | 1.05% | 14.10 | 14.60 | 151794 | 21907.47 | 0.91% |
| 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% |
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。
