| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 42.50 | 42.07 | 0.07 | 0.17% | 41.59 | 42.55 | 279435 | 117272.02 | 0.17% |
| 2025-11-20 | 42.31 | 42.00 | -0.52 | -1.22% | 41.91 | 42.81 | 140730 | 59629.90 | 0.09% |
| 2025-11-19 | 41.85 | 42.52 | 0.61 | 1.46% | 41.66 | 42.76 | 176676 | 74791.09 | 0.11% |
| 2025-11-18 | 42.24 | 41.91 | -0.49 | -1.16% | 41.85 | 42.58 | 176418 | 74197.44 | 0.11% |
| 2025-11-17 | 42.06 | 42.40 | 0.31 | 0.74% | 41.52 | 42.74 | 231337 | 97756.61 | 0.14% |
| 2025-11-14 | 42.76 | 42.09 | -0.53 | -1.24% | 42.05 | 43.06 | 168367 | 71409.05 | 0.10% |
| 2025-11-13 | 42.69 | 42.62 | 0.02 | 0.05% | 42.02 | 42.85 | 217782 | 92318.18 | 0.13% |
| 2025-11-12 | 42.76 | 42.60 | -0.20 | -0.47% | 42.60 | 43.25 | 198412 | 85091.41 | 0.12% |
| 2025-11-11 | 43.13 | 42.80 | -0.35 | -0.81% | 42.36 | 43.21 | 209937 | 89710.12 | 0.13% |
| 2025-11-10 | 42.90 | 43.15 | 0.40 | 0.94% | 42.51 | 43.49 | 221563 | 95510.08 | 0.13% |
| 2025-11-07 | 43.96 | 43.73 | -0.26 | -0.59% | 43.46 | 44.12 | 231890 | 101446.81 | 0.14% |
| 2025-11-06 | 43.58 | 43.99 | 0.41 | 0.94% | 43.38 | 44.39 | 284128 | 124888.44 | 0.17% |
| 2025-11-05 | 43.40 | 43.58 | 0.06 | 0.14% | 43.38 | 44.07 | 245746 | 107497.89 | 0.15% |
| 2025-11-04 | 43.50 | 43.52 | 0.10 | 0.23% | 43.33 | 43.95 | 228244 | 99583.52 | 0.14% |
| 2025-11-03 | 42.80 | 43.42 | 0.91 | 2.14% | 42.66 | 43.95 | 277292 | 120300.01 | 0.17% |
| 2025-10-31 | 43.25 | 42.51 | -0.53 | -1.23% | 42.26 | 43.46 | 227773 | 96831.57 | 0.14% |
| 2025-10-30 | 42.31 | 43.04 | 0.90 | 2.14% | 42.20 | 43.81 | 385781 | 166197.98 | 0.23% |
| 2025-10-29 | 42.48 | 42.14 | -0.45 | -1.06% | 41.95 | 42.50 | 219040 | 92280.55 | 0.13% |
| 2025-10-28 | 42.69 | 42.59 | -0.10 | -0.23% | 42.40 | 43.07 | 214642 | 91712.80 | 0.13% |
| 2025-10-27 | 42.00 | 42.69 | 0.19 | 0.45% | 41.13 | 42.92 | 345299 | 146178.22 | 0.21% |
| 2025-10-24 | 42.29 | 42.50 | 0.28 | 0.66% | 42.01 | 42.70 | 274323 | 116330.75 | 0.17% |
| 2025-10-23 | 41.98 | 42.22 | 0.08 | 0.19% | 41.98 | 42.60 | 257633 | 108961.06 | 0.16% |
| 2025-10-22 | 41.80 | 42.14 | 0.34 | 0.81% | 41.63 | 42.19 | 274130 | 114931.93 | 0.17% |
| 2025-10-21 | 42.23 | 41.80 | -0.43 | -1.02% | 41.05 | 42.23 | 457363 | 189839.41 | 0.28% |
| 2025-10-20 | 41.79 | 42.23 | 0.33 | 0.79% | 41.58 | 42.45 | 379734 | 159703.73 | 0.23% |
| 2025-10-17 | 41.97 | 41.90 | -0.11 | -0.26% | 41.65 | 42.66 | 454770 | 191639.75 | 0.28% |
| 2025-10-16 | 40.75 | 42.01 | 1.15 | 2.81% | 40.60 | 42.11 | 485243 | 202489.59 | 0.29% |
| 2025-10-15 | 40.64 | 40.86 | 0.21 | 0.52% | 40.34 | 41.12 | 379537 | 154479.61 | 0.23% |
| 2025-10-14 | 39.90 | 40.65 | 0.70 | 1.75% | 39.68 | 40.88 | 475246 | 192364.42 | 0.29% |
| 2025-10-13 | 39.46 | 39.95 | 0.18 | 0.45% | 39.12 | 40.20 | 441117 | 175080.45 | 0.27% |
| 2025-10-10 | 39.43 | 39.77 | 0.33 | 0.84% | 39.00 | 40.04 | 392610 | 156043.36 | 0.24% |
| 2025-10-09 | 38.28 | 39.44 | 0.94 | 2.44% | 38.27 | 39.46 | 433829 | 168866.09 | 0.26% |
| 2025-09-30 | 38.33 | 38.50 | 0.15 | 0.39% | 38.03 | 38.60 | 238863 | 91567.24 | 0.14% |
| 2025-09-29 | 38.58 | 38.35 | -0.41 | -1.06% | 38.00 | 38.75 | 320278 | 122653.05 | 0.19% |
| 2025-09-26 | 38.80 | 38.76 | 0.04 | 0.10% | 38.52 | 38.91 | 215392 | 83464.80 | 0.13% |
| 2025-09-25 | 38.93 | 38.72 | -0.23 | -0.59% | 38.45 | 38.93 | 198185 | 76540.07 | 0.12% |
| 2025-09-24 | 38.73 | 38.95 | 0.09 | 0.23% | 38.65 | 39.16 | 285006 | 110791.06 | 0.17% |
| 2025-09-23 | 38.36 | 38.86 | 0.35 | 0.91% | 38.17 | 38.96 | 330174 | 127888.62 | 0.20% |
| 2025-09-22 | 38.73 | 38.51 | -0.09 | -0.23% | 38.30 | 38.98 | 271093 | 104665.69 | 0.16% |
| 2025-09-19 | 38.27 | 38.60 | 0.32 | 0.84% | 38.11 | 38.85 | 350244 | 135108.20 | 0.21% |
| 2025-09-18 | 38.95 | 38.28 | -0.70 | -1.80% | 38.12 | 38.97 | 345893 | 132997.42 | 0.21% |
| 2025-09-17 | 38.33 | 38.98 | 0.57 | 1.48% | 38.30 | 39.13 | 459279 | 178403.02 | 0.28% |
| 2025-09-16 | 38.30 | 38.41 | 0.22 | 0.58% | 38.30 | 38.78 | 427233 | 164798.11 | 0.26% |
| 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% |
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。
