| 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 | 26.00 | 25.75 | -0.81 | -3.05% | 25.21 | 26.00 | 687010 | 175670.59 | 0.71% |
| 2026-03-24 | 26.60 | 26.56 | -0.67 | -2.46% | 26.30 | 27.06 | 517174 | 137410.58 | 0.53% |
| 2026-03-23 | 27.50 | 27.23 | 0.07 | 0.26% | 26.90 | 27.94 | 830966 | 227117.59 | 0.86% |
| 2026-03-20 | 26.51 | 27.16 | 0.54 | 2.03% | 26.20 | 27.26 | 635852 | 171029.59 | 0.66% |
| 2026-03-19 | 26.29 | 26.62 | 1.00 | 3.90% | 26.05 | 26.99 | 679824 | 181057.23 | 0.70% |
| 2026-03-18 | 25.54 | 25.62 | 0.08 | 0.31% | 25.15 | 25.90 | 328647 | 83870.16 | 0.34% |
| 2026-03-17 | 25.69 | 25.54 | -0.36 | -1.39% | 25.41 | 25.97 | 438210 | 112330.91 | 0.45% |
| 2026-03-16 | 26.40 | 25.90 | -0.34 | -1.30% | 25.76 | 26.54 | 418027 | 108732.21 | 0.43% |
| 2026-03-13 | 26.69 | 26.24 | -0.46 | -1.72% | 26.05 | 27.10 | 609157 | 161731.22 | 0.63% |
| 2026-03-12 | 25.73 | 26.70 | 1.28 | 5.04% | 25.31 | 26.88 | 817051 | 215486.88 | 0.84% |
| 2026-03-11 | 24.81 | 25.42 | 0.34 | 1.36% | 24.39 | 25.53 | 554618 | 139149.34 | 0.57% |
| 2026-03-10 | 24.31 | 25.08 | -0.34 | -1.34% | 24.31 | 25.33 | 549133 | 136809.17 | 0.57% |
| 2026-03-09 | 26.10 | 25.42 | 0.47 | 1.88% | 25.20 | 26.70 | 1245960 | 324525.53 | 1.29% |
| 2026-03-06 | 25.05 | 24.95 | -0.24 | -0.95% | 24.50 | 25.16 | 417101 | 103430.68 | 0.43% |
| 2026-03-05 | 25.00 | 25.19 | -0.07 | -0.28% | 24.64 | 25.43 | 454556 | 113916.20 | 0.47% |
| 2026-03-04 | 24.94 | 25.26 | -0.03 | -0.12% | 24.36 | 25.40 | 692869 | 173267.27 | 0.71% |
| 2026-03-03 | 24.81 | 25.29 | 0.48 | 1.93% | 24.38 | 25.89 | 859192 | 216609.81 | 0.89% |
| 2026-03-02 | 24.35 | 24.81 | 1.11 | 4.68% | 23.87 | 24.95 | 1080482 | 264889.41 | 1.11% |
| 2026-02-27 | 23.22 | 23.70 | 0.48 | 2.07% | 23.06 | 23.80 | 432964 | 101975.95 | 0.45% |
| 2026-02-26 | 23.36 | 23.22 | -0.05 | -0.21% | 23.11 | 23.66 | 223785 | 52143.78 | 0.23% |
| 2026-02-25 | 23.50 | 23.27 | -0.21 | -0.89% | 23.20 | 23.76 | 327948 | 76741.95 | 0.34% |
| 2026-02-24 | 23.03 | 23.48 | 0.71 | 3.12% | 22.91 | 23.79 | 431583 | 101119.45 | 0.45% |
| 2026-02-13 | 23.27 | 22.77 | -0.61 | -2.61% | 22.70 | 23.27 | 368709 | 84474.55 | 0.38% |
| 2026-02-12 | 23.25 | 23.38 | 0.11 | 0.47% | 23.10 | 23.63 | 398847 | 93269.44 | 0.41% |
| 2026-02-11 | 23.05 | 23.27 | 0.21 | 0.91% | 22.88 | 23.40 | 367798 | 85205.23 | 0.38% |
| 2026-02-10 | 22.66 | 23.06 | 0.40 | 1.77% | 22.45 | 23.19 | 388338 | 89098.23 | 0.40% |
| 2026-02-09 | 22.08 | 22.66 | 0.58 | 2.63% | 22.03 | 22.79 | 396850 | 89354.98 | 0.41% |
| 2026-02-06 | 21.80 | 22.08 | 0.05 | 0.23% | 21.70 | 22.32 | 424004 | 93716.45 | 0.44% |
| 2026-02-05 | 22.31 | 22.03 | -0.65 | -2.87% | 21.89 | 22.32 | 607856 | 134246.94 | 0.63% |
| 2026-02-04 | 20.99 | 22.68 | 1.83 | 8.78% | 20.97 | 22.88 | 1479364 | 328043.53 | 1.53% |
| 2026-02-03 | 21.09 | 20.85 | -0.08 | -0.38% | 20.64 | 21.12 | 477988 | 99698.52 | 0.49% |
| 2026-02-02 | 21.91 | 20.93 | -1.35 | -6.06% | 20.76 | 21.92 | 1101978 | 234065.16 | 1.14% |
| 2026-01-30 | 22.26 | 22.28 | 0.08 | 0.36% | 21.76 | 22.70 | 868322 | 192167.05 | 0.90% |
| 2026-01-29 | 22.08 | 22.20 | 0.32 | 1.46% | 21.61 | 22.22 | 862924 | 188913.52 | 0.89% |
| 2026-01-28 | 21.38 | 21.88 | 0.54 | 2.53% | 21.16 | 22.33 | 1001797 | 218944.45 | 1.03% |
| 2026-01-27 | 21.80 | 21.34 | -0.58 | -2.65% | 21.28 | 22.17 | 537084 | 115941.96 | 0.55% |
| 2026-01-26 | 21.41 | 21.92 | 0.51 | 2.38% | 21.32 | 21.99 | 722355 | 157024.75 | 0.75% |
| 2026-01-23 | 21.84 | 21.41 | -0.48 | -2.19% | 21.32 | 21.86 | 454877 | 97973.27 | 0.47% |
| 2026-01-22 | 21.50 | 21.89 | 0.41 | 1.91% | 21.36 | 22.09 | 519023 | 113001.80 | 0.54% |
| 2026-01-21 | 22.17 | 21.48 | -0.70 | -3.16% | 21.43 | 22.21 | 546847 | 118279.64 | 0.56% |
| 2026-01-20 | 21.88 | 22.18 | 0.27 | 1.23% | 21.65 | 22.34 | 453211 | 99585.91 | 0.47% |
| 2026-01-19 | 21.85 | 21.91 | -0.04 | -0.18% | 21.68 | 22.09 | 356084 | 77783.58 | 0.37% |
| 2026-01-16 | 22.32 | 21.95 | -0.27 | -1.22% | 21.64 | 22.48 | 351374 | 77332.98 | 0.36% |
| 2026-01-15 | 22.26 | 22.22 | -0.16 | -0.71% | 22.16 | 22.74 | 278461 | 62430.10 | 0.29% |
| 2026-01-14 | 22.51 | 22.38 | -0.12 | -0.53% | 22.23 | 22.67 | 347231 | 77999.73 | 0.36% |
| 2026-01-13 | 22.80 | 22.50 | -0.09 | -0.40% | 22.40 | 23.05 | 347083 | 78619.71 | 0.36% |
| 2026-01-12 | 22.59 | 22.59 | 0.00 | 0.00% | 22.43 | 22.95 | 308388 | 69679.22 | 0.32% |
| 2026-01-09 | 22.35 | 22.59 | 0.11 | 0.49% | 22.31 | 22.71 | 346675 | 78289.54 | 0.36% |
| 2026-01-08 | 22.58 | 22.48 | 0.05 | 0.22% | 22.21 | 22.72 | 441992 | 99306.31 | 0.46% |
| 2026-01-07 | 22.35 | 22.43 | 0.28 | 1.26% | 21.86 | 22.63 | 546502 | 121801.27 | 0.56% |
| 2026-01-06 | 21.71 | 22.15 | 0.53 | 2.45% | 21.52 | 22.30 | 434820 | 95826.11 | 0.45% |
| 2026-01-05 | 21.54 | 21.62 | 0.30 | 1.41% | 21.46 | 21.98 | 378421 | 82080.97 | 0.39% |
| 2025-12-31 | 21.47 | 21.32 | -0.24 | -1.11% | 21.10 | 21.59 | 322772 | 68792.45 | 0.33% |
| 2025-12-30 | 21.66 | 21.56 | -0.12 | -0.55% | 21.37 | 21.74 | 250928 | 54009.94 | 0.26% |
| 2025-12-29 | 21.58 | 21.68 | 0.10 | 0.46% | 21.48 | 22.03 | 296788 | 64481.55 | 0.31% |
| 2025-12-26 | 21.55 | 21.58 | -0.05 | -0.23% | 21.47 | 21.78 | 205074 | 44344.05 | 0.21% |
| 2025-12-25 | 21.73 | 21.63 | -0.10 | -0.46% | 21.57 | 21.90 | 208171 | 45189.04 | 0.21% |
| 2025-12-24 | 21.80 | 21.73 | -0.07 | -0.32% | 21.47 | 21.86 | 311081 | 67275.52 | 0.32% |
| 2025-12-23 | 21.95 | 21.80 | -0.19 | -0.86% | 21.70 | 22.10 | 232622 | 50790.03 | 0.24% |
| 2025-12-22 | 21.89 | 21.99 | 0.19 | 0.87% | 21.55 | 22.10 | 324396 | 70879.06 | 0.33% |
| 2025-12-19 | 22.00 | 21.80 | -0.37 | -1.67% | 21.70 | 22.03 | 311714 | 68145.10 | 0.32% |
| 2025-12-18 | 21.52 | 22.17 | 0.80 | 3.74% | 21.39 | 22.22 | 440076 | 96256.79 | 0.45% |
| 2025-12-17 | 21.58 | 21.37 | -0.25 | -1.16% | 21.30 | 21.60 | 282866 | 60634.96 | 0.29% |
| 2025-12-16 | 21.55 | 21.62 | 0.06 | 0.28% | 21.26 | 21.65 | 300408 | 64447.05 | 0.31% |
| 2025-12-15 | 21.62 | 21.56 | -0.30 | -1.37% | 21.47 | 21.84 | 311109 | 67416.18 | 0.32% |
| 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% |
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。
