| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.93 | 21.86 | 0.09 | 0.41% | 21.48 | 22.08 | 721332 | 156578.97 | 0.74% |
| 2025-12-11 | 21.97 | 21.77 | -0.12 | -0.55% | 21.68 | 22.20 | 292351 | 63905.71 | 0.30% |
| 2025-12-10 | 21.95 | 21.89 | -0.11 | -0.50% | 21.83 | 22.14 | 213893 | 46959.27 | 0.22% |
| 2025-12-09 | 22.24 | 22.00 | -0.29 | -1.30% | 21.92 | 22.35 | 267173 | 59032.50 | 0.28% |
| 2025-12-08 | 22.48 | 22.29 | -0.33 | -1.46% | 21.87 | 22.53 | 377015 | 83672.69 | 0.39% |
| 2025-12-05 | 22.76 | 22.62 | -0.04 | -0.18% | 22.45 | 22.76 | 196978 | 44524.33 | 0.20% |
| 2025-12-04 | 22.65 | 22.66 | 0.04 | 0.18% | 22.55 | 22.86 | 187204 | 42497.30 | 0.19% |
| 2025-12-03 | 22.70 | 22.62 | -0.20 | -0.88% | 22.56 | 22.88 | 210943 | 47877.75 | 0.22% |
| 2025-12-02 | 22.98 | 22.82 | -0.07 | -0.31% | 22.51 | 23.00 | 234624 | 53249.25 | 0.24% |
| 2025-12-01 | 22.50 | 22.89 | 0.21 | 0.93% | 22.45 | 22.90 | 255273 | 57990.64 | 0.26% |
| 2025-11-28 | 22.90 | 22.68 | -0.36 | -1.56% | 22.61 | 23.00 | 194311 | 44240.89 | 0.20% |
| 2025-11-27 | 22.48 | 23.04 | 0.56 | 2.49% | 22.39 | 23.07 | 272932 | 62192.29 | 0.28% |
| 2025-11-26 | 22.60 | 22.48 | -0.22 | -0.97% | 22.46 | 22.82 | 157528 | 35573.53 | 0.16% |
| 2025-11-25 | 22.79 | 22.70 | 0.08 | 0.35% | 22.30 | 22.86 | 269415 | 60851.36 | 0.28% |
| 2025-11-24 | 23.00 | 22.62 | -0.28 | -1.22% | 22.30 | 23.08 | 381263 | 86292.94 | 0.39% |
| 2025-11-21 | 23.42 | 22.90 | -0.27 | -1.17% | 22.85 | 23.43 | 314143 | 72395.11 | 0.32% |
| 2025-11-20 | 23.68 | 23.17 | -0.59 | -2.48% | 23.10 | 23.79 | 255843 | 59957.90 | 0.26% |
| 2025-11-19 | 23.53 | 23.76 | 0.23 | 0.98% | 23.27 | 23.93 | 216218 | 51259.46 | 0.22% |
| 2025-11-18 | 24.00 | 23.53 | -0.50 | -2.08% | 23.30 | 24.02 | 310870 | 73278.79 | 0.32% |
| 2025-11-17 | 23.65 | 24.03 | 0.41 | 1.74% | 23.50 | 24.24 | 274773 | 65838.53 | 0.28% |
| 2025-11-14 | 24.20 | 23.62 | -0.46 | -1.91% | 23.62 | 24.37 | 194935 | 46464.50 | 0.20% |
| 2025-11-13 | 23.90 | 24.08 | 0.17 | 0.71% | 23.55 | 24.17 | 316713 | 75751.86 | 0.33% |
| 2025-11-12 | 24.11 | 23.91 | -0.21 | -0.87% | 23.82 | 24.27 | 253970 | 60994.35 | 0.26% |
| 2025-11-11 | 24.47 | 24.12 | -0.56 | -2.27% | 23.60 | 24.60 | 512743 | 123021.49 | 0.53% |
| 2025-11-10 | 24.17 | 24.68 | 0.55 | 2.28% | 23.93 | 24.70 | 411135 | 100710.92 | 0.42% |
| 2025-11-07 | 24.15 | 24.13 | 0.05 | 0.21% | 24.00 | 24.40 | 255375 | 61683.44 | 0.26% |
| 2025-11-06 | 24.00 | 24.08 | 0.08 | 0.33% | 23.77 | 24.64 | 463269 | 112407.64 | 0.48% |
| 2025-11-05 | 23.60 | 24.00 | 0.45 | 1.91% | 23.33 | 24.39 | 451950 | 108229.79 | 0.47% |
| 2025-11-04 | 23.73 | 23.55 | -0.11 | -0.46% | 23.48 | 23.97 | 373994 | 88490.91 | 0.39% |
| 2025-11-03 | 22.98 | 23.66 | 0.96 | 4.23% | 22.91 | 23.91 | 520815 | 122674.87 | 0.54% |
| 2025-10-31 | 22.98 | 22.70 | -0.21 | -0.92% | 22.66 | 23.13 | 254192 | 57922.45 | 0.26% |
| 2025-10-30 | 22.52 | 22.91 | 0.39 | 1.73% | 22.51 | 23.33 | 428478 | 98451.90 | 0.44% |
| 2025-10-29 | 22.63 | 22.52 | -0.11 | -0.49% | 22.32 | 22.72 | 221608 | 49878.93 | 0.23% |
| 2025-10-28 | 22.79 | 22.63 | -0.22 | -0.96% | 22.52 | 22.96 | 286206 | 64894.28 | 0.30% |
| 2025-10-27 | 22.55 | 22.85 | 0.09 | 0.40% | 22.16 | 23.18 | 411194 | 93634.49 | 0.42% |
| 2025-10-24 | 22.60 | 22.76 | 0.01 | 0.04% | 22.45 | 22.85 | 387683 | 87731.20 | 0.40% |
| 2025-10-23 | 22.41 | 22.75 | 0.35 | 1.56% | 22.40 | 22.84 | 469475 | 106482.00 | 0.48% |
| 2025-10-22 | 22.30 | 22.40 | -0.12 | -0.53% | 22.22 | 22.70 | 349038 | 78091.12 | 0.36% |
| 2025-10-21 | 22.90 | 22.52 | -0.38 | -1.66% | 22.10 | 22.90 | 605149 | 135428.00 | 0.62% |
| 2025-10-20 | 22.61 | 22.90 | 0.45 | 2.00% | 22.45 | 23.00 | 615488 | 140387.61 | 0.63% |
| 2025-10-17 | 22.55 | 22.45 | -0.09 | -0.40% | 22.28 | 22.80 | 578276 | 130296.06 | 0.60% |
| 2025-10-16 | 21.85 | 22.54 | 0.71 | 3.25% | 21.81 | 22.65 | 759994 | 170071.55 | 0.78% |
| 2025-10-15 | 21.50 | 21.83 | 0.50 | 2.34% | 21.28 | 21.83 | 613437 | 132361.95 | 0.63% |
| 2025-10-14 | 20.55 | 21.33 | 0.77 | 3.75% | 20.50 | 21.54 | 1034838 | 219320.09 | 1.07% |
| 2025-10-13 | 20.30 | 20.56 | -0.11 | -0.53% | 20.25 | 20.67 | 527324 | 107862.27 | 0.54% |
| 2025-10-10 | 20.25 | 20.67 | 0.25 | 1.22% | 20.16 | 21.17 | 579847 | 120061.44 | 0.60% |
| 2025-10-09 | 20.00 | 20.42 | 0.42 | 2.10% | 19.73 | 20.47 | 539675 | 108437.54 | 0.56% |
| 2025-09-30 | 20.08 | 20.00 | -0.06 | -0.30% | 19.92 | 20.13 | 279857 | 55967.57 | 0.29% |
| 2025-09-29 | 20.27 | 20.06 | -0.26 | -1.28% | 19.90 | 20.27 | 525939 | 105271.78 | 0.54% |
| 2025-09-26 | 20.39 | 20.32 | -0.10 | -0.49% | 20.24 | 20.65 | 535274 | 109391.34 | 0.55% |
| 2025-09-25 | 20.45 | 20.46 | -0.09 | -0.44% | 20.31 | 20.53 | 278436 | 56806.35 | 0.29% |
| 2025-09-24 | 20.60 | 20.55 | -0.11 | -0.53% | 20.40 | 20.79 | 329484 | 67700.27 | 0.34% |
| 2025-09-23 | 20.40 | 20.66 | 0.19 | 0.93% | 20.30 | 20.98 | 529089 | 109393.22 | 0.55% |
| 2025-09-22 | 20.77 | 20.47 | -0.25 | -1.21% | 20.38 | 21.07 | 426846 | 87962.32 | 0.44% |
| 2025-09-19 | 20.18 | 20.72 | 0.53 | 2.63% | 20.12 | 20.90 | 603429 | 124462.02 | 0.62% |
| 2025-09-18 | 20.70 | 20.19 | -0.62 | -2.98% | 20.00 | 20.76 | 553122 | 112126.55 | 0.57% |
| 2025-09-17 | 20.25 | 20.81 | 0.54 | 2.66% | 20.20 | 21.08 | 621859 | 129093.39 | 0.64% |
| 2025-09-16 | 20.60 | 20.27 | -0.12 | -0.59% | 20.19 | 20.70 | 346882 | 70644.71 | 0.36% |
| 2025-09-15 | 20.23 | 20.39 | 0.16 | 0.79% | 20.09 | 20.50 | 465515 | 94322.73 | 0.48% |
| 2025-09-12 | 20.20 | 20.23 | 0.04 | 0.20% | 20.03 | 20.35 | 402260 | 81212.62 | 0.41% |
| 2025-09-11 | 20.09 | 20.19 | 0.16 | 0.80% | 19.91 | 20.26 | 323983 | 64979.89 | 0.33% |
| 2025-09-10 | 20.31 | 20.03 | -0.25 | -1.23% | 20.01 | 20.32 | 301889 | 60646.06 | 0.31% |
| 2025-09-09 | 20.25 | 20.28 | 0.03 | 0.15% | 20.16 | 20.40 | 318818 | 64608.22 | 0.33% |
| 2025-09-08 | 20.31 | 20.25 | -0.05 | -0.25% | 20.11 | 20.48 | 411633 | 83410.50 | 0.42% |
| 2025-09-05 | 20.15 | 20.30 | 0.14 | 0.69% | 19.93 | 20.41 | 509736 | 102548.95 | 0.53% |
| 2025-09-04 | 19.84 | 20.16 | 0.24 | 1.20% | 19.80 | 20.28 | 518534 | 103574.39 | 0.53% |
| 2025-09-03 | 20.17 | 19.92 | -0.22 | -1.09% | 19.82 | 20.24 | 350765 | 69954.35 | 0.36% |
| 2025-09-02 | 20.33 | 20.14 | -0.19 | -0.93% | 20.04 | 20.40 | 342118 | 69144.07 | 0.35% |
| 2025-09-01 | 20.25 | 20.33 | -0.05 | -0.25% | 20.10 | 20.70 | 493332 | 100611.55 | 0.51% |
| 2025-08-29 | 20.30 | 20.38 | 0.05 | 0.25% | 20.28 | 20.68 | 504246 | 102996.12 | 0.52% |
| 2025-08-28 | 20.50 | 20.33 | -1.06 | -4.96% | 20.02 | 20.54 | 1006655 | 204476.53 | 1.04% |
| 2025-08-27 | 21.79 | 21.39 | -0.48 | -2.19% | 21.39 | 21.84 | 406707 | 87741.03 | 0.42% |
| 2025-08-26 | 22.10 | 21.87 | -0.22 | -1.00% | 21.82 | 22.24 | 461287 | 101492.05 | 0.48% |
| 2025-08-25 | 22.03 | 22.09 | 0.10 | 0.45% | 21.76 | 22.19 | 426221 | 93685.74 | 0.44% |
| 2025-08-22 | 21.85 | 21.99 | 0.03 | 0.14% | 21.77 | 22.23 | 416078 | 91448.47 | 0.43% |
| 2025-08-21 | 21.72 | 21.96 | 0.24 | 1.10% | 21.55 | 22.16 | 472293 | 103628.99 | 0.49% |
| 2025-08-20 | 21.35 | 21.72 | 0.31 | 1.45% | 21.23 | 21.90 | 376478 | 81410.42 | 0.39% |
| 2025-08-19 | 21.15 | 21.41 | 0.24 | 1.13% | 21.13 | 21.58 | 424334 | 90924.83 | 0.44% |
| 2025-08-18 | 21.80 | 21.17 | -0.40 | -1.85% | 21.07 | 21.87 | 609089 | 129274.78 | 0.63% |
| 2025-08-15 | 21.60 | 21.57 | -0.04 | -0.19% | 21.44 | 21.76 | 336367 | 72745.71 | 0.35% |
陕西煤业(601225)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。
