| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 21.62 | 21.61 | 0.00 | 0.00% | 21.50 | 21.99 | 300151 | 65310.05 | 0.31% |
| 2025-08-13 | 21.85 | 21.61 | -0.25 | -1.14% | 21.55 | 21.97 | 399771 | 86806.23 | 0.41% |
| 2025-08-12 | 21.76 | 21.86 | 0.30 | 1.39% | 21.66 | 22.38 | 492059 | 108288.52 | 0.51% |
| 2025-08-11 | 22.13 | 21.56 | -0.43 | -1.96% | 21.47 | 22.16 | 423495 | 91616.90 | 0.44% |
| 2025-08-08 | 21.94 | 21.99 | 0.04 | 0.18% | 21.72 | 22.26 | 405798 | 89210.39 | 0.42% |
| 2025-08-07 | 21.25 | 21.95 | 0.52 | 2.43% | 21.22 | 22.02 | 965763 | 209223.69 | 1.00% |
| 2025-08-06 | 20.30 | 21.43 | 1.14 | 5.62% | 20.28 | 21.50 | 1022023 | 215645.72 | 1.05% |
| 2025-08-05 | 20.20 | 20.29 | 0.13 | 0.64% | 20.10 | 20.34 | 293152 | 59309.34 | 0.30% |
| 2025-08-04 | 19.89 | 20.16 | 0.15 | 0.75% | 19.89 | 20.20 | 319335 | 64032.25 | 0.33% |
| 2025-08-01 | 20.13 | 20.01 | -0.14 | -0.69% | 19.97 | 20.30 | 296617 | 59519.92 | 0.31% |
| 2025-07-31 | 20.49 | 20.15 | -0.45 | -2.18% | 20.00 | 20.60 | 440668 | 88854.66 | 0.45% |
| 2025-07-30 | 20.64 | 20.60 | -0.04 | -0.19% | 20.55 | 21.06 | 400086 | 83275.73 | 0.41% |
| 2025-07-29 | 20.25 | 20.64 | 0.34 | 1.67% | 20.17 | 20.75 | 412019 | 84189.95 | 0.42% |
| 2025-07-28 | 20.42 | 20.30 | -0.46 | -2.22% | 20.17 | 20.62 | 483407 | 98460.84 | 0.50% |
| 2025-07-25 | 21.27 | 20.76 | -0.54 | -2.54% | 20.70 | 21.33 | 502185 | 104944.39 | 0.52% |
| 2025-07-24 | 21.03 | 21.30 | 0.27 | 1.28% | 20.86 | 21.38 | 647734 | 137123.72 | 0.67% |
| 2025-07-23 | 21.50 | 21.03 | -0.07 | -0.33% | 20.88 | 21.66 | 1037297 | 219580.44 | 1.07% |
| 2025-07-22 | 19.55 | 21.10 | 1.55 | 7.93% | 19.47 | 21.44 | 1422911 | 294060.31 | 1.47% |
| 2025-07-21 | 19.23 | 19.55 | 0.41 | 2.14% | 19.22 | 19.65 | 712244 | 138841.16 | 0.73% |
| 2025-07-18 | 19.08 | 19.14 | 0.17 | 0.90% | 19.06 | 19.32 | 500160 | 96101.49 | 0.52% |
| 2025-07-17 | 18.99 | 18.97 | 0.01 | 0.05% | 18.92 | 19.02 | 241498 | 45774.45 | 0.25% |
| 2025-07-16 | 19.11 | 18.96 | -0.18 | -0.94% | 18.93 | 19.20 | 414686 | 78893.46 | 0.43% |
| 2025-07-15 | 19.48 | 19.14 | -0.32 | -1.64% | 19.12 | 19.53 | 465717 | 89713.98 | 0.48% |
| 2025-07-14 | 19.34 | 19.46 | 0.12 | 0.62% | 19.31 | 19.58 | 455027 | 88471.84 | 0.47% |
| 2025-07-11 | 19.41 | 19.34 | -0.05 | -0.26% | 19.34 | 19.56 | 527007 | 102527.16 | 0.54% |
| 2025-07-10 | 19.18 | 19.39 | 0.21 | 1.09% | 19.15 | 19.44 | 497593 | 96112.38 | 0.51% |
| 2025-07-09 | 19.16 | 19.18 | 0.03 | 0.16% | 19.12 | 19.29 | 360348 | 69121.75 | 0.37% |
| 2025-07-08 | 19.14 | 19.15 | 0.02 | 0.10% | 19.05 | 19.21 | 321908 | 61550.62 | 0.33% |
| 2025-07-07 | 19.43 | 19.13 | -0.24 | -1.24% | 19.08 | 19.44 | 415798 | 79694.62 | 0.43% |
| 2025-07-04 | 19.42 | 19.37 | -0.01 | -0.05% | 19.31 | 19.60 | 332106 | 64530.50 | 0.34% |
| 2025-07-03 | 19.61 | 19.38 | -0.26 | -1.32% | 19.37 | 19.85 | 375151 | 73224.91 | 0.39% |
| 2025-07-02 | 19.26 | 19.64 | 0.39 | 2.03% | 19.21 | 19.65 | 434705 | 84536.52 | 0.45% |
| 2025-07-01 | 19.20 | 19.25 | 0.01 | 0.05% | 19.05 | 19.32 | 279873 | 53766.57 | 0.29% |
| 2025-06-30 | 19.28 | 19.24 | -0.06 | -0.31% | 19.15 | 19.34 | 300890 | 57796.91 | 0.31% |
| 2025-06-27 | 19.15 | 19.30 | 0.23 | 1.21% | 19.10 | 19.43 | 403185 | 77541.26 | 0.42% |
| 2025-06-26 | 19.30 | 19.07 | -0.23 | -1.19% | 19.03 | 19.59 | 498523 | 95947.84 | 0.51% |
| 2025-06-25 | 19.60 | 19.30 | -0.27 | -1.38% | 19.07 | 19.60 | 527653 | 101533.08 | 0.54% |
| 2025-06-24 | 20.60 | 20.71 | -0.12 | -0.58% | 20.23 | 20.87 | 665736 | 137947.92 | 0.69% |
| 2025-06-23 | 20.01 | 20.83 | 0.88 | 4.41% | 19.96 | 20.84 | 748686 | 153262.66 | 0.77% |
| 2025-06-20 | 19.82 | 19.95 | 0.17 | 0.86% | 19.76 | 20.21 | 436857 | 87501.88 | 0.45% |
| 2025-06-19 | 19.94 | 19.78 | -0.20 | -1.00% | 19.73 | 20.01 | 331014 | 65605.02 | 0.34% |
| 2025-06-18 | 20.19 | 19.98 | -0.17 | -0.84% | 19.96 | 20.33 | 287297 | 57625.07 | 0.30% |
| 2025-06-17 | 19.78 | 20.15 | 0.37 | 1.87% | 19.68 | 20.16 | 366052 | 73244.57 | 0.38% |
| 2025-06-16 | 19.86 | 19.78 | -0.01 | -0.05% | 19.63 | 19.96 | 306940 | 60766.72 | 0.32% |
| 2025-06-13 | 19.78 | 19.79 | 0.07 | 0.35% | 19.71 | 19.93 | 365113 | 72255.30 | 0.38% |
| 2025-06-12 | 20.07 | 19.72 | -0.41 | -2.04% | 19.69 | 20.12 | 387950 | 76888.82 | 0.40% |
| 2025-06-11 | 19.95 | 20.13 | 0.20 | 1.00% | 19.93 | 20.18 | 255881 | 51329.25 | 0.26% |
| 2025-06-10 | 20.10 | 19.93 | -0.17 | -0.85% | 19.92 | 20.25 | 268494 | 53807.73 | 0.28% |
| 2025-06-09 | 20.00 | 20.10 | 0.07 | 0.35% | 19.87 | 20.25 | 280188 | 56269.38 | 0.29% |
| 2025-06-06 | 20.15 | 20.03 | -0.04 | -0.20% | 20.01 | 20.27 | 314388 | 63231.67 | 0.32% |
| 2025-06-05 | 20.16 | 20.07 | -0.10 | -0.50% | 20.04 | 20.35 | 270804 | 54586.57 | 0.28% |
| 2025-06-04 | 20.51 | 20.17 | -0.29 | -1.42% | 20.03 | 20.58 | 418507 | 84542.34 | 0.43% |
| 2025-06-03 | 20.68 | 20.46 | -0.41 | -1.96% | 20.19 | 20.74 | 393429 | 80347.64 | 0.41% |
| 2025-05-30 | 20.84 | 20.87 | 0.03 | 0.14% | 20.73 | 21.10 | 226285 | 47290.52 | 0.23% |
| 2025-05-29 | 20.81 | 20.84 | 0.05 | 0.24% | 20.75 | 21.13 | 248115 | 51955.93 | 0.26% |
| 2025-05-28 | 20.50 | 20.79 | 0.33 | 1.61% | 20.37 | 21.06 | 304390 | 63377.47 | 0.31% |
| 2025-05-27 | 20.85 | 20.46 | -0.29 | -1.40% | 20.46 | 21.08 | 233379 | 48192.66 | 0.24% |
| 2025-05-26 | 20.70 | 20.75 | -0.07 | -0.34% | 20.60 | 20.92 | 240144 | 49984.48 | 0.25% |
| 2025-05-23 | 20.77 | 20.82 | 0.01 | 0.05% | 20.71 | 21.25 | 312964 | 65634.60 | 0.32% |
| 2025-05-22 | 20.90 | 20.81 | -0.10 | -0.48% | 20.74 | 21.15 | 324434 | 67736.75 | 0.33% |
| 2025-05-21 | 20.00 | 20.91 | 0.93 | 4.65% | 20.00 | 21.16 | 760732 | 158018.38 | 0.78% |
| 2025-05-20 | 20.21 | 19.98 | -0.22 | -1.09% | 19.95 | 20.34 | 334936 | 67294.07 | 0.35% |
| 2025-05-19 | 20.12 | 20.20 | 0.12 | 0.60% | 20.00 | 20.27 | 317336 | 64039.97 | 0.33% |
| 2025-05-16 | 19.94 | 20.08 | 0.13 | 0.65% | 19.83 | 20.12 | 366578 | 73326.99 | 0.38% |
| 2025-05-15 | 19.76 | 19.95 | 0.19 | 0.96% | 19.75 | 20.38 | 564398 | 113490.39 | 0.58% |
| 2025-05-14 | 19.51 | 19.76 | 0.25 | 1.28% | 19.51 | 20.00 | 568386 | 112258.19 | 0.59% |
| 2025-05-13 | 19.53 | 19.51 | 0.03 | 0.15% | 19.42 | 19.73 | 414126 | 81052.26 | 0.43% |
| 2025-05-12 | 19.57 | 19.48 | -0.09 | -0.46% | 19.30 | 19.62 | 394315 | 76797.71 | 0.41% |
| 2025-05-09 | 19.41 | 19.57 | 0.11 | 0.57% | 19.24 | 19.65 | 376892 | 73248.13 | 0.39% |
| 2025-05-08 | 19.23 | 19.46 | 0.16 | 0.83% | 19.18 | 19.52 | 307198 | 59663.27 | 0.32% |
| 2025-05-07 | 19.44 | 19.30 | 0.09 | 0.47% | 19.23 | 19.49 | 454628 | 87887.05 | 0.47% |
| 2025-05-06 | 19.25 | 19.21 | 0.04 | 0.21% | 19.07 | 19.28 | 345403 | 66208.08 | 0.36% |
| 2025-04-30 | 19.56 | 19.17 | -0.41 | -2.09% | 19.15 | 19.65 | 456269 | 87962.35 | 0.47% |
| 2025-04-29 | 19.75 | 19.58 | -0.19 | -0.96% | 19.58 | 19.98 | 259025 | 51085.76 | 0.27% |
| 2025-04-28 | 20.00 | 19.77 | -0.23 | -1.15% | 19.55 | 20.04 | 385714 | 76318.63 | 0.40% |
| 2025-04-25 | 20.45 | 20.00 | -0.50 | -2.44% | 19.99 | 20.45 | 299678 | 60337.70 | 0.31% |
| 2025-04-24 | 20.28 | 20.50 | 0.27 | 1.33% | 20.21 | 20.70 | 274982 | 56523.44 | 0.28% |
| 2025-04-23 | 20.36 | 20.23 | -0.05 | -0.25% | 20.15 | 20.38 | 171568 | 34788.83 | 0.18% |
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。
