| 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 | 47.48 | 47.25 | -1.23 | -2.54% | 46.60 | 47.50 | 579111 | 272097.91 | 0.35% |
| 2026-03-24 | 48.63 | 48.48 | -1.02 | -2.06% | 47.90 | 49.29 | 465628 | 225862.27 | 0.28% |
| 2026-03-23 | 50.23 | 49.50 | -0.05 | -0.10% | 48.80 | 50.38 | 735948 | 363638.75 | 0.45% |
| 2026-03-20 | 48.61 | 49.55 | 0.08 | 0.16% | 48.31 | 49.78 | 437423 | 215883.78 | 0.27% |
| 2026-03-19 | 48.00 | 49.47 | 1.99 | 4.19% | 47.65 | 49.90 | 558452 | 273821.56 | 0.34% |
| 2026-03-18 | 47.74 | 47.48 | -0.26 | -0.54% | 46.72 | 48.30 | 321139 | 152153.31 | 0.19% |
| 2026-03-17 | 48.01 | 47.74 | -0.75 | -1.55% | 47.21 | 48.65 | 375142 | 179639.64 | 0.23% |
| 2026-03-16 | 49.11 | 48.49 | -0.43 | -0.88% | 47.90 | 49.33 | 319344 | 155070.12 | 0.19% |
| 2026-03-13 | 49.41 | 48.92 | -0.34 | -0.69% | 48.43 | 49.68 | 395521 | 193656.67 | 0.24% |
| 2026-03-12 | 48.25 | 49.26 | 1.43 | 2.99% | 47.70 | 49.80 | 569225 | 279323.97 | 0.35% |
| 2026-03-11 | 45.80 | 47.83 | 1.65 | 3.57% | 45.51 | 48.06 | 434295 | 203591.56 | 0.26% |
| 2026-03-10 | 45.99 | 46.18 | -1.77 | -3.69% | 45.90 | 47.19 | 471321 | 218834.02 | 0.29% |
| 2026-03-09 | 47.50 | 47.95 | 2.12 | 4.63% | 47.50 | 49.59 | 883473 | 427704.03 | 0.54% |
| 2026-03-06 | 45.60 | 45.83 | -0.05 | -0.11% | 45.00 | 46.20 | 310826 | 141459.73 | 0.19% |
| 2026-03-05 | 45.65 | 45.88 | -0.23 | -0.50% | 44.60 | 46.30 | 512237 | 232952.61 | 0.31% |
| 2026-03-04 | 45.00 | 46.11 | 0.30 | 0.65% | 43.66 | 46.31 | 708649 | 320053.88 | 0.43% |
| 2026-03-03 | 44.70 | 45.81 | 1.08 | 2.41% | 43.95 | 46.61 | 852497 | 387573.00 | 0.52% |
| 2026-03-02 | 43.09 | 44.73 | 2.47 | 5.84% | 42.46 | 44.88 | 801408 | 352612.62 | 0.49% |
| 2026-02-27 | 41.90 | 42.26 | 0.43 | 1.03% | 41.68 | 42.45 | 207992 | 87578.29 | 0.13% |
| 2026-02-26 | 42.18 | 41.83 | -0.35 | -0.83% | 41.74 | 42.77 | 171434 | 71985.33 | 0.10% |
| 2026-02-25 | 42.53 | 42.18 | -0.34 | -0.80% | 42.05 | 42.80 | 228811 | 96975.20 | 0.14% |
| 2026-02-24 | 41.73 | 42.52 | 1.07 | 2.58% | 41.73 | 42.69 | 255000 | 107883.12 | 0.15% |
| 2026-02-13 | 42.56 | 41.45 | -1.11 | -2.61% | 41.11 | 42.58 | 314720 | 130879.12 | 0.19% |
| 2026-02-12 | 42.85 | 42.56 | -0.30 | -0.70% | 42.40 | 43.07 | 224671 | 95872.12 | 0.14% |
| 2026-02-11 | 42.67 | 42.86 | 0.38 | 0.89% | 42.13 | 42.98 | 190880 | 81442.07 | 0.12% |
| 2026-02-10 | 42.21 | 42.48 | 0.27 | 0.64% | 42.02 | 42.60 | 213252 | 90381.87 | 0.13% |
| 2026-02-09 | 41.87 | 42.21 | 0.54 | 1.30% | 41.58 | 42.44 | 241415 | 101541.66 | 0.15% |
| 2026-02-06 | 41.43 | 41.67 | -0.19 | -0.45% | 41.05 | 42.19 | 251804 | 104901.18 | 0.15% |
| 2026-02-05 | 41.90 | 41.86 | -0.56 | -1.32% | 41.18 | 42.35 | 361014 | 150463.19 | 0.22% |
| 2026-02-04 | 39.65 | 42.42 | 2.82 | 7.12% | 39.65 | 42.60 | 882483 | 367043.28 | 0.54% |
| 2026-02-03 | 40.25 | 39.60 | -0.61 | -1.52% | 39.52 | 40.48 | 388603 | 154700.28 | 0.24% |
| 2026-02-02 | 41.65 | 40.21 | -1.72 | -4.10% | 40.02 | 41.65 | 438352 | 177878.64 | 0.27% |
| 2026-01-30 | 41.37 | 41.93 | 0.55 | 1.33% | 41.18 | 42.46 | 442671 | 185571.64 | 0.27% |
| 2026-01-29 | 41.30 | 41.38 | 0.20 | 0.49% | 40.52 | 41.64 | 444644 | 182412.08 | 0.27% |
| 2026-01-28 | 40.80 | 41.18 | 0.53 | 1.30% | 40.36 | 41.84 | 651930 | 268551.88 | 0.40% |
| 2026-01-27 | 41.66 | 40.65 | -1.00 | -2.40% | 40.51 | 42.17 | 374792 | 154685.27 | 0.23% |
| 2026-01-26 | 40.00 | 41.65 | 1.65 | 4.13% | 39.80 | 42.20 | 685746 | 282776.72 | 0.42% |
| 2026-01-23 | 40.79 | 40.00 | -0.65 | -1.60% | 39.86 | 40.80 | 337432 | 135593.47 | 0.20% |
| 2026-01-22 | 40.10 | 40.65 | 0.57 | 1.42% | 40.00 | 40.85 | 317150 | 128454.95 | 0.19% |
| 2026-01-21 | 40.98 | 40.08 | -0.77 | -1.88% | 40.00 | 40.98 | 320677 | 129186.01 | 0.19% |
| 2026-01-20 | 40.73 | 40.85 | 0.15 | 0.37% | 40.51 | 40.99 | 198199 | 80798.29 | 0.12% |
| 2026-01-19 | 40.66 | 40.70 | -0.30 | -0.73% | 40.51 | 41.30 | 227742 | 92931.72 | 0.14% |
| 2026-01-16 | 41.58 | 41.00 | -0.56 | -1.35% | 40.66 | 42.00 | 303871 | 125350.67 | 0.18% |
| 2026-01-15 | 41.60 | 41.56 | -0.18 | -0.43% | 41.48 | 42.10 | 232559 | 97114.29 | 0.14% |
| 2026-01-14 | 42.00 | 41.74 | -0.16 | -0.38% | 41.38 | 42.00 | 273423 | 113899.09 | 0.17% |
| 2026-01-13 | 41.94 | 41.90 | 0.04 | 0.10% | 41.70 | 42.33 | 222889 | 93475.55 | 0.14% |
| 2026-01-12 | 42.45 | 41.86 | -0.59 | -1.39% | 41.68 | 42.55 | 260950 | 109298.84 | 0.16% |
| 2026-01-09 | 41.40 | 42.45 | 1.00 | 2.41% | 41.22 | 42.55 | 368140 | 155108.48 | 0.22% |
| 2026-01-08 | 41.26 | 41.45 | 0.19 | 0.46% | 41.16 | 41.66 | 344926 | 142747.73 | 0.21% |
| 2026-01-07 | 41.00 | 41.26 | 0.48 | 1.18% | 40.24 | 41.32 | 414322 | 169282.30 | 0.25% |
| 2026-01-06 | 40.30 | 40.78 | 0.52 | 1.29% | 40.07 | 41.02 | 367008 | 148972.50 | 0.22% |
| 2026-01-05 | 40.51 | 40.26 | -0.24 | -0.59% | 40.22 | 40.75 | 283836 | 114680.52 | 0.17% |
| 2025-12-31 | 40.35 | 40.50 | 0.05 | 0.12% | 40.16 | 40.55 | 194531 | 78612.69 | 0.12% |
| 2025-12-30 | 40.21 | 40.45 | 0.25 | 0.62% | 40.00 | 40.49 | 237468 | 95460.12 | 0.14% |
| 2025-12-29 | 40.07 | 40.20 | 0.13 | 0.32% | 40.01 | 40.65 | 240738 | 97041.66 | 0.15% |
| 2025-12-26 | 40.05 | 40.07 | -0.06 | -0.15% | 40.01 | 40.25 | 165969 | 66562.24 | 0.10% |
| 2025-12-25 | 40.25 | 40.13 | -0.12 | -0.30% | 40.01 | 40.35 | 132088 | 53088.19 | 0.08% |
| 2025-12-24 | 41.10 | 40.25 | -0.90 | -2.19% | 40.12 | 41.13 | 259818 | 104856.79 | 0.16% |
| 2025-12-23 | 40.87 | 41.15 | 0.27 | 0.66% | 40.84 | 41.46 | 228690 | 94132.78 | 0.14% |
| 2025-12-22 | 41.18 | 40.88 | 0.29 | 0.71% | 40.03 | 41.25 | 402006 | 163382.48 | 0.24% |
| 2025-12-19 | 40.68 | 40.59 | -0.24 | -0.59% | 40.43 | 40.86 | 161984 | 65883.09 | 0.10% |
| 2025-12-18 | 40.20 | 40.83 | 0.83 | 2.08% | 40.00 | 40.93 | 203516 | 82322.30 | 0.12% |
| 2025-12-17 | 40.16 | 40.00 | -0.17 | -0.42% | 39.94 | 40.25 | 203129 | 81479.72 | 0.12% |
| 2025-12-16 | 39.90 | 40.17 | 0.26 | 0.65% | 39.52 | 40.21 | 230113 | 91851.45 | 0.14% |
| 2025-12-15 | 40.00 | 39.91 | -0.09 | -0.23% | 39.89 | 40.26 | 170979 | 68531.78 | 0.10% |
| 2025-12-12 | 40.17 | 40.00 | -0.31 | -0.77% | 39.83 | 40.29 | 262758 | 105051.02 | 0.16% |
| 2025-12-11 | 40.47 | 40.31 | 0.13 | 0.32% | 40.04 | 40.67 | 173344 | 69801.76 | 0.11% |
| 2025-12-10 | 40.47 | 40.18 | -0.30 | -0.74% | 40.02 | 40.47 | 168461 | 67785.68 | 0.10% |
| 2025-12-09 | 41.00 | 40.48 | -0.42 | -1.03% | 40.40 | 41.13 | 162385 | 66077.58 | 0.10% |
| 2025-12-08 | 41.49 | 40.90 | -0.63 | -1.52% | 40.58 | 41.49 | 237398 | 97049.15 | 0.14% |
| 2025-12-05 | 41.60 | 41.53 | -0.22 | -0.53% | 41.31 | 41.75 | 139097 | 57764.82 | 0.08% |
| 2025-12-04 | 41.60 | 41.75 | 0.11 | 0.26% | 41.51 | 42.22 | 167043 | 69880.14 | 0.10% |
| 2025-12-03 | 41.48 | 41.64 | 0.04 | 0.10% | 41.30 | 41.92 | 167481 | 69792.52 | 0.10% |
| 2025-12-02 | 41.40 | 41.60 | 0.26 | 0.63% | 41.04 | 41.75 | 194337 | 80618.39 | 0.12% |
| 2025-12-01 | 41.14 | 41.34 | 0.20 | 0.49% | 40.90 | 41.37 | 175652 | 72274.92 | 0.11% |
| 2025-11-28 | 41.28 | 41.14 | -0.31 | -0.75% | 41.10 | 41.39 | 141934 | 58488.89 | 0.09% |
| 2025-11-27 | 41.01 | 41.45 | 0.45 | 1.10% | 40.79 | 41.45 | 140562 | 57966.72 | 0.09% |
| 2025-11-26 | 41.21 | 41.00 | -0.20 | -0.49% | 40.99 | 41.49 | 166049 | 68332.65 | 0.10% |
| 2025-11-25 | 41.50 | 41.20 | 0.00 | 0.00% | 40.95 | 41.55 | 214540 | 88320.62 | 0.13% |
| 2025-11-24 | 42.28 | 41.20 | -0.87 | -2.07% | 41.12 | 42.34 | 292889 | 121426.46 | 0.18% |
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。
