| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 37.75 | 38.19 | 0.43 | 1.14% | 37.68 | 38.24 | 336996 | 128225.78 | 0.20% |
| 2025-09-12 | 38.32 | 37.76 | -0.52 | -1.36% | 37.65 | 38.42 | 447319 | 169983.84 | 0.27% |
| 2025-09-11 | 38.20 | 38.28 | 0.11 | 0.29% | 38.03 | 38.32 | 280992 | 107182.70 | 0.17% |
| 2025-09-10 | 38.10 | 38.17 | 0.03 | 0.08% | 37.94 | 38.55 | 295492 | 113033.14 | 0.18% |
| 2025-09-09 | 38.15 | 38.14 | 0.09 | 0.24% | 37.93 | 38.27 | 221530 | 84418.39 | 0.13% |
| 2025-09-08 | 38.16 | 38.05 | -0.11 | -0.29% | 37.88 | 38.30 | 312085 | 118908.52 | 0.19% |
| 2025-09-05 | 38.00 | 38.16 | -0.01 | -0.03% | 37.79 | 38.24 | 254571 | 96850.85 | 0.15% |
| 2025-09-04 | 37.68 | 38.17 | 0.39 | 1.03% | 37.24 | 38.38 | 477476 | 180349.48 | 0.29% |
| 2025-09-03 | 38.17 | 37.78 | -0.38 | -1.00% | 37.61 | 38.25 | 281242 | 106280.63 | 0.17% |
| 2025-09-02 | 37.90 | 38.16 | 0.26 | 0.69% | 37.66 | 38.35 | 425727 | 161762.95 | 0.26% |
| 2025-09-01 | 37.60 | 37.90 | 0.43 | 1.15% | 37.47 | 38.38 | 469625 | 178529.00 | 0.28% |
| 2025-08-29 | 37.90 | 37.47 | -0.43 | -1.13% | 37.46 | 38.30 | 510555 | 193026.02 | 0.31% |
| 2025-08-28 | 38.11 | 37.90 | -0.33 | -0.86% | 37.63 | 38.16 | 303219 | 114996.99 | 0.18% |
| 2025-08-27 | 38.77 | 38.23 | -0.60 | -1.55% | 38.21 | 38.77 | 313917 | 120723.70 | 0.19% |
| 2025-08-26 | 39.13 | 38.83 | -0.27 | -0.69% | 38.81 | 39.19 | 275362 | 107175.37 | 0.17% |
| 2025-08-25 | 38.57 | 39.10 | 0.60 | 1.56% | 38.57 | 39.19 | 419225 | 163004.53 | 0.25% |
| 2025-08-22 | 38.44 | 38.50 | 0.06 | 0.16% | 38.15 | 38.50 | 346032 | 132689.89 | 0.21% |
| 2025-08-21 | 38.60 | 38.44 | -0.19 | -0.49% | 38.24 | 38.60 | 318277 | 122272.90 | 0.19% |
| 2025-08-20 | 38.18 | 38.63 | 0.36 | 0.94% | 38.02 | 38.64 | 421035 | 161254.94 | 0.26% |
| 2025-08-19 | 39.15 | 38.27 | -0.96 | -2.45% | 38.26 | 39.23 | 694509 | 267481.25 | 0.42% |
| 2025-08-18 | 41.32 | 39.23 | 1.67 | 4.45% | 39.01 | 41.32 | 1265353 | 502838.22 | 0.77% |
| 2025-08-01 | 38.17 | 37.56 | -0.60 | -1.57% | 37.54 | 38.42 | 244398 | 92364.93 | 0.15% |
| 2025-07-31 | 38.28 | 38.16 | -0.34 | -0.88% | 37.60 | 38.30 | 351497 | 133206.55 | 0.21% |
| 2025-07-30 | 38.01 | 38.50 | 0.68 | 1.80% | 37.88 | 38.90 | 329797 | 126863.80 | 0.20% |
| 2025-07-29 | 37.70 | 37.82 | 0.02 | 0.05% | 37.68 | 37.97 | 178729 | 67631.91 | 0.11% |
| 2025-07-28 | 38.23 | 37.80 | -0.63 | -1.64% | 37.74 | 38.24 | 295034 | 111878.76 | 0.18% |
| 2025-07-25 | 38.82 | 38.43 | -0.39 | -1.00% | 38.36 | 38.91 | 234304 | 90460.03 | 0.14% |
| 2025-07-24 | 38.83 | 38.82 | 0.00 | 0.00% | 38.34 | 39.18 | 391504 | 151749.31 | 0.24% |
| 2025-07-23 | 39.68 | 38.82 | -0.66 | -1.67% | 38.71 | 40.18 | 509400 | 199534.45 | 0.31% |
| 2025-07-22 | 37.77 | 39.48 | 1.71 | 4.53% | 37.58 | 39.99 | 745186 | 290630.22 | 0.45% |
| 2025-07-21 | 37.51 | 37.77 | 0.37 | 0.99% | 37.37 | 37.84 | 257130 | 96806.14 | 0.16% |
| 2025-07-18 | 37.24 | 37.40 | 0.27 | 0.73% | 37.23 | 37.58 | 207788 | 77784.88 | 0.13% |
| 2025-07-17 | 37.27 | 37.13 | -0.15 | -0.40% | 36.97 | 37.34 | 172185 | 63848.57 | 0.10% |
| 2025-07-16 | 37.48 | 37.28 | -0.19 | -0.51% | 37.20 | 37.55 | 151482 | 56510.72 | 0.09% |
| 2025-07-15 | 37.47 | 37.47 | 0.05 | 0.13% | 37.25 | 37.94 | 262273 | 98563.48 | 0.16% |
| 2025-07-14 | 37.06 | 37.42 | 0.62 | 1.68% | 37.06 | 37.98 | 514914 | 193550.47 | 0.31% |
| 2025-07-11 | 37.46 | 36.80 | -0.66 | -1.76% | 36.80 | 37.77 | 433798 | 162315.02 | 0.26% |
| 2025-07-10 | 37.64 | 37.46 | -0.04 | -0.11% | 37.41 | 37.73 | 235447 | 88346.00 | 0.14% |
| 2025-07-09 | 37.72 | 37.50 | -0.22 | -0.58% | 37.50 | 37.93 | 209201 | 78978.06 | 0.13% |
| 2025-07-08 | 37.75 | 37.72 | 0.02 | 0.05% | 37.50 | 37.85 | 201887 | 76034.08 | 0.12% |
| 2025-07-07 | 38.79 | 37.70 | -1.09 | -2.81% | 37.57 | 38.79 | 461567 | 174710.00 | 0.28% |
| 2025-07-04 | 40.40 | 41.05 | 0.65 | 1.61% | 40.40 | 41.18 | 302941 | 123918.62 | 0.18% |
| 2025-07-03 | 41.69 | 40.40 | -1.14 | -2.74% | 40.33 | 41.70 | 286023 | 116494.68 | 0.17% |
| 2025-07-02 | 40.94 | 41.54 | 0.60 | 1.47% | 40.81 | 41.55 | 223335 | 92149.16 | 0.14% |
| 2025-07-01 | 40.55 | 40.94 | 0.40 | 0.99% | 40.30 | 41.05 | 200369 | 81794.22 | 0.12% |
| 2025-06-30 | 39.93 | 40.54 | 0.61 | 1.53% | 39.89 | 40.71 | 292145 | 118146.46 | 0.18% |
| 2025-06-27 | 39.98 | 39.93 | -0.11 | -0.27% | 39.79 | 40.18 | 243658 | 97404.29 | 0.15% |
| 2025-06-26 | 40.15 | 40.04 | -0.11 | -0.27% | 39.84 | 40.30 | 245629 | 98480.84 | 0.15% |
| 2025-06-25 | 39.86 | 40.15 | 0.30 | 0.75% | 39.63 | 40.20 | 216169 | 86328.63 | 0.13% |
| 2025-06-24 | 39.80 | 39.85 | 0.00 | 0.00% | 39.68 | 40.01 | 244854 | 97611.66 | 0.15% |
| 2025-06-23 | 39.49 | 39.85 | 0.41 | 1.04% | 39.20 | 39.98 | 212871 | 84425.30 | 0.13% |
| 2025-06-20 | 39.38 | 39.44 | 0.05 | 0.13% | 39.25 | 39.67 | 209680 | 82775.20 | 0.13% |
| 2025-06-19 | 39.09 | 39.39 | 0.17 | 0.43% | 38.73 | 39.46 | 291212 | 113992.09 | 0.18% |
| 2025-06-18 | 39.53 | 39.22 | -0.28 | -0.71% | 39.15 | 39.75 | 183772 | 72399.66 | 0.11% |
| 2025-06-17 | 39.04 | 39.50 | 0.46 | 1.18% | 38.76 | 39.57 | 250436 | 98405.52 | 0.15% |
| 2025-06-16 | 39.25 | 39.04 | -0.22 | -0.56% | 38.71 | 39.25 | 236710 | 92210.29 | 0.14% |
| 2025-06-13 | 39.22 | 39.26 | 0.24 | 0.62% | 38.97 | 39.37 | 277292 | 108613.05 | 0.17% |
| 2025-06-12 | 39.75 | 39.02 | -0.68 | -1.71% | 38.98 | 39.93 | 327840 | 128682.01 | 0.20% |
| 2025-06-11 | 39.59 | 39.70 | 0.05 | 0.13% | 39.55 | 39.93 | 208016 | 82776.43 | 0.13% |
| 2025-06-10 | 39.60 | 39.65 | 0.15 | 0.38% | 39.40 | 39.74 | 227565 | 90165.71 | 0.14% |
| 2025-06-09 | 39.50 | 39.50 | -0.04 | -0.10% | 39.25 | 39.71 | 182015 | 71978.60 | 0.11% |
| 2025-06-06 | 39.31 | 39.54 | 0.24 | 0.61% | 39.12 | 39.67 | 211295 | 83382.99 | 0.13% |
| 2025-06-05 | 39.33 | 39.30 | 0.01 | 0.03% | 39.24 | 39.97 | 185654 | 73277.48 | 0.11% |
| 2025-06-04 | 39.24 | 39.29 | 0.12 | 0.31% | 38.91 | 39.32 | 215021 | 84196.83 | 0.13% |
| 2025-06-03 | 39.24 | 39.17 | -0.39 | -0.99% | 38.91 | 39.50 | 279804 | 109550.74 | 0.17% |
| 2025-05-30 | 39.78 | 39.56 | -0.23 | -0.58% | 39.56 | 40.23 | 166103 | 66017.42 | 0.10% |
| 2025-05-29 | 39.82 | 39.79 | -0.02 | -0.05% | 39.63 | 39.97 | 158213 | 63010.63 | 0.10% |
| 2025-05-28 | 39.53 | 39.81 | 0.29 | 0.73% | 39.30 | 40.13 | 148282 | 59079.83 | 0.09% |
| 2025-05-27 | 39.71 | 39.52 | -0.11 | -0.28% | 39.52 | 40.05 | 166516 | 66141.91 | 0.10% |
| 2025-05-26 | 39.70 | 39.63 | -0.07 | -0.18% | 39.44 | 40.04 | 184960 | 73312.77 | 0.11% |
| 2025-05-23 | 40.28 | 39.70 | -0.70 | -1.73% | 39.53 | 40.53 | 229595 | 91614.42 | 0.14% |
| 2025-05-22 | 39.96 | 40.40 | 0.30 | 0.75% | 39.90 | 40.55 | 194927 | 78606.88 | 0.12% |
| 2025-05-21 | 39.23 | 40.10 | 0.95 | 2.43% | 39.22 | 40.40 | 331941 | 132873.03 | 0.20% |
| 2025-05-20 | 39.22 | 39.15 | -0.03 | -0.08% | 39.03 | 39.45 | 146983 | 57588.73 | 0.09% |
| 2025-05-19 | 39.46 | 39.18 | -0.28 | -0.71% | 39.17 | 39.88 | 175074 | 68993.62 | 0.11% |
| 2025-05-16 | 39.95 | 39.46 | -0.60 | -1.50% | 39.31 | 40.19 | 251467 | 99411.90 | 0.15% |
| 2025-05-15 | 39.35 | 40.06 | 0.78 | 1.99% | 39.34 | 40.07 | 340840 | 135981.95 | 0.21% |
| 2025-05-14 | 39.10 | 39.28 | 0.23 | 0.59% | 38.96 | 39.45 | 205271 | 80518.64 | 0.12% |
| 2025-05-13 | 38.62 | 39.05 | 0.49 | 1.27% | 38.38 | 39.26 | 288845 | 112678.28 | 0.18% |
| 2025-05-12 | 38.85 | 38.56 | -0.28 | -0.72% | 38.42 | 38.89 | 278268 | 107355.47 | 0.17% |
中国神华(601088)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。
