| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-09 | 38.49 | 38.84 | 0.29 | 0.75% | 38.48 | 39.10 | 225716 | 87597.71 | 0.14% |
| 2025-05-08 | 38.48 | 38.55 | -0.23 | -0.59% | 38.41 | 38.89 | 161938 | 62631.62 | 0.10% |
| 2025-05-07 | 39.35 | 38.78 | 0.43 | 1.12% | 38.20 | 39.35 | 227501 | 87591.04 | 0.14% |
| 2025-05-06 | 38.50 | 38.35 | 0.05 | 0.13% | 37.91 | 38.50 | 212633 | 81225.82 | 0.13% |
| 2025-04-30 | 38.20 | 38.30 | 0.03 | 0.08% | 37.75 | 38.58 | 222598 | 85077.33 | 0.13% |
| 2025-04-29 | 37.85 | 38.27 | 0.27 | 0.71% | 37.74 | 38.28 | 211368 | 80432.29 | 0.13% |
| 2025-04-28 | 37.96 | 38.00 | -0.68 | -1.76% | 37.09 | 38.33 | 464877 | 175652.14 | 0.28% |
| 2025-04-25 | 38.81 | 38.68 | -0.26 | -0.67% | 38.40 | 38.85 | 247435 | 95407.27 | 0.15% |
| 2025-04-24 | 38.50 | 38.94 | 0.40 | 1.04% | 38.45 | 39.02 | 236946 | 92134.33 | 0.14% |
| 2025-04-23 | 38.61 | 38.54 | -0.10 | -0.26% | 38.40 | 38.76 | 186066 | 71724.03 | 0.11% |
| 2025-04-22 | 38.79 | 38.64 | -0.28 | -0.72% | 38.64 | 39.11 | 172892 | 67099.73 | 0.10% |
| 2025-04-21 | 39.14 | 38.92 | -0.28 | -0.71% | 38.76 | 39.43 | 204960 | 79796.58 | 0.12% |
| 2025-04-18 | 39.04 | 39.20 | -0.08 | -0.20% | 38.83 | 39.51 | 220231 | 86344.77 | 0.13% |
| 2025-04-17 | 39.31 | 39.28 | -0.18 | -0.46% | 38.88 | 39.31 | 190058 | 74239.71 | 0.12% |
| 2025-04-16 | 38.59 | 39.46 | 0.86 | 2.23% | 38.30 | 39.46 | 419014 | 163015.12 | 0.25% |
| 2025-04-15 | 38.34 | 38.60 | 0.00 | 0.00% | 38.33 | 38.86 | 245793 | 94757.26 | 0.15% |
| 2025-04-14 | 37.98 | 38.60 | 0.58 | 1.53% | 37.66 | 38.71 | 323444 | 123815.27 | 0.20% |
| 2025-04-11 | 38.88 | 38.02 | -0.97 | -2.49% | 37.81 | 38.89 | 385928 | 147083.33 | 0.23% |
| 2025-04-10 | 39.23 | 38.99 | -0.47 | -1.19% | 38.04 | 39.23 | 471852 | 182370.88 | 0.29% |
| 2025-04-09 | 38.87 | 39.46 | 0.28 | 0.71% | 38.40 | 39.67 | 635886 | 246948.25 | 0.39% |
| 2025-04-08 | 37.75 | 39.18 | 1.84 | 4.93% | 37.38 | 39.18 | 641168 | 245786.30 | 0.39% |
| 2025-04-07 | 38.02 | 37.34 | -1.62 | -4.16% | 36.80 | 38.48 | 713661 | 268487.28 | 0.43% |
| 2025-04-03 | 38.22 | 38.96 | 0.31 | 0.80% | 38.21 | 39.03 | 246859 | 95748.88 | 0.15% |
| 2025-04-02 | 38.74 | 38.65 | 0.00 | 0.00% | 38.31 | 38.74 | 194211 | 74831.55 | 0.12% |
| 2025-04-01 | 38.29 | 38.65 | 0.30 | 0.78% | 38.25 | 38.76 | 235040 | 90576.53 | 0.14% |
| 2025-03-31 | 37.72 | 38.35 | 0.52 | 1.37% | 37.64 | 38.37 | 355103 | 135715.36 | 0.22% |
| 2025-03-28 | 37.89 | 37.83 | -0.15 | -0.39% | 37.60 | 37.99 | 189156 | 71442.95 | 0.11% |
| 2025-03-27 | 37.94 | 37.98 | -0.05 | -0.13% | 37.79 | 38.27 | 232027 | 88157.38 | 0.14% |
| 2025-03-26 | 37.76 | 38.03 | 0.28 | 0.74% | 37.45 | 38.13 | 368485 | 139447.05 | 0.22% |
| 2025-03-25 | 37.12 | 37.75 | 0.63 | 1.70% | 36.97 | 38.10 | 582797 | 220040.91 | 0.35% |
| 2025-03-24 | 36.90 | 37.12 | 0.50 | 1.37% | 36.67 | 37.48 | 416657 | 154440.56 | 0.25% |
| 2025-03-21 | 36.62 | 36.62 | -0.13 | -0.35% | 36.62 | 37.15 | 292942 | 107958.70 | 0.18% |
| 2025-03-20 | 36.78 | 36.75 | 0.07 | 0.19% | 36.70 | 37.15 | 228590 | 84274.59 | 0.14% |
| 2025-03-19 | 36.68 | 36.68 | 0.00 | 0.00% | 36.52 | 36.91 | 208821 | 76722.18 | 0.13% |
| 2025-03-18 | 36.98 | 36.68 | -0.35 | -0.95% | 36.59 | 36.98 | 241270 | 88623.55 | 0.15% |
| 2025-03-17 | 37.16 | 37.03 | -0.14 | -0.38% | 37.00 | 37.46 | 287856 | 106812.91 | 0.17% |
| 2025-03-14 | 37.10 | 37.17 | -0.05 | -0.13% | 37.03 | 37.50 | 438879 | 163447.19 | 0.27% |
| 2025-03-13 | 35.94 | 37.22 | 1.29 | 3.59% | 35.93 | 37.57 | 841553 | 311497.03 | 0.51% |
| 2025-03-12 | 36.35 | 35.93 | -0.50 | -1.37% | 35.80 | 36.35 | 250216 | 90026.41 | 0.15% |
| 2025-03-11 | 36.08 | 36.43 | 0.33 | 0.91% | 35.80 | 36.45 | 311668 | 112934.04 | 0.19% |
| 2025-03-10 | 35.80 | 36.10 | 0.21 | 0.59% | 35.78 | 36.52 | 321060 | 116025.44 | 0.19% |
| 2025-03-07 | 35.49 | 35.89 | 0.40 | 1.13% | 35.40 | 36.18 | 427318 | 153604.89 | 0.26% |
| 2025-03-06 | 35.69 | 35.49 | -0.24 | -0.67% | 35.23 | 35.69 | 292504 | 103735.84 | 0.18% |
| 2025-03-05 | 35.26 | 35.73 | 0.38 | 1.07% | 35.01 | 35.73 | 326331 | 115775.34 | 0.20% |
| 2025-03-04 | 35.40 | 35.35 | -0.19 | -0.53% | 35.13 | 35.54 | 214580 | 75717.49 | 0.13% |
| 2025-03-03 | 35.58 | 35.54 | 0.09 | 0.25% | 35.40 | 35.92 | 278621 | 99196.95 | 0.17% |
| 2025-02-28 | 35.68 | 35.45 | -0.29 | -0.81% | 35.44 | 35.88 | 355891 | 126986.28 | 0.22% |
| 2025-02-27 | 35.40 | 35.74 | 0.20 | 0.56% | 34.85 | 35.88 | 468932 | 165458.72 | 0.28% |
| 2025-02-26 | 35.63 | 35.54 | -0.09 | -0.25% | 35.33 | 36.08 | 330143 | 117394.95 | 0.20% |
| 2025-02-25 | 35.53 | 35.63 | -0.13 | -0.36% | 35.44 | 36.59 | 638887 | 230214.66 | 0.39% |
| 2025-02-24 | 35.08 | 35.76 | 0.38 | 1.07% | 34.78 | 36.10 | 648935 | 229527.38 | 0.39% |
| 2025-02-21 | 36.17 | 35.38 | -0.83 | -2.29% | 35.28 | 36.24 | 624510 | 222671.19 | 0.38% |
| 2025-02-20 | 36.00 | 36.21 | 0.11 | 0.30% | 35.73 | 36.30 | 348442 | 125857.80 | 0.21% |
| 2025-02-19 | 36.62 | 36.10 | -0.51 | -1.39% | 36.02 | 36.63 | 451298 | 163079.66 | 0.27% |
| 2025-02-18 | 37.00 | 36.61 | -0.67 | -1.80% | 36.50 | 37.29 | 561347 | 206958.27 | 0.34% |
| 2025-02-17 | 38.10 | 37.28 | -0.85 | -2.23% | 37.12 | 38.10 | 607599 | 226983.05 | 0.37% |
| 2025-02-14 | 38.17 | 38.13 | 0.02 | 0.05% | 37.92 | 38.21 | 281874 | 107236.95 | 0.17% |
| 2025-02-13 | 38.24 | 38.11 | -0.11 | -0.29% | 38.02 | 38.45 | 297500 | 113557.73 | 0.18% |
| 2025-02-12 | 38.56 | 38.22 | -0.33 | -0.86% | 38.03 | 38.56 | 306603 | 117200.46 | 0.19% |
| 2025-02-11 | 38.54 | 38.55 | -0.04 | -0.10% | 38.38 | 38.97 | 243556 | 94011.39 | 0.15% |
| 2025-02-10 | 38.70 | 38.59 | -0.30 | -0.77% | 38.46 | 38.85 | 238162 | 92019.54 | 0.14% |
| 2025-02-07 | 38.80 | 38.89 | -0.06 | -0.15% | 38.51 | 38.97 | 266592 | 103398.45 | 0.16% |
| 2025-02-06 | 38.82 | 38.95 | 0.13 | 0.33% | 38.41 | 38.95 | 218669 | 84555.38 | 0.13% |
| 2025-02-05 | 40.00 | 38.82 | -1.18 | -2.95% | 38.41 | 40.00 | 340451 | 132010.77 | 0.21% |
| 2025-01-27 | 39.10 | 40.00 | 0.92 | 2.35% | 39.09 | 40.10 | 294570 | 117277.84 | 0.18% |
| 2025-01-24 | 38.62 | 39.08 | 0.67 | 1.74% | 38.20 | 39.40 | 362081 | 141364.84 | 0.22% |
| 2025-01-23 | 38.35 | 38.41 | 0.32 | 0.84% | 38.17 | 38.98 | 254596 | 98306.68 | 0.15% |
| 2025-01-22 | 38.49 | 38.09 | -0.12 | -0.31% | 37.91 | 38.50 | 237790 | 90538.88 | 0.14% |
| 2025-01-21 | 38.78 | 38.21 | -0.53 | -1.37% | 38.10 | 38.88 | 254690 | 97652.45 | 0.15% |
| 2025-01-20 | 39.70 | 38.74 | -0.87 | -2.20% | 38.70 | 39.70 | 358526 | 140106.08 | 0.22% |
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。
