| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 20.15 | 20.28 | 0.13 | 0.65% | 20.11 | 20.47 | 219490 | 44585.39 | 0.23% |
| 2025-04-21 | 20.29 | 20.15 | -0.14 | -0.69% | 19.98 | 20.37 | 308490 | 62130.02 | 0.32% |
| 2025-04-18 | 20.48 | 20.29 | -0.26 | -1.27% | 20.24 | 20.48 | 193121 | 39261.76 | 0.20% |
| 2025-04-17 | 20.42 | 20.55 | 0.05 | 0.24% | 20.20 | 20.60 | 323054 | 66030.35 | 0.33% |
| 2025-04-16 | 20.30 | 20.50 | 0.20 | 0.99% | 19.96 | 20.50 | 400108 | 81041.12 | 0.41% |
| 2025-04-15 | 19.90 | 20.30 | 0.40 | 2.01% | 19.73 | 20.45 | 445886 | 89705.36 | 0.46% |
| 2025-04-14 | 19.10 | 19.90 | 0.85 | 4.46% | 19.03 | 19.98 | 488364 | 95439.11 | 0.50% |
| 2025-04-11 | 19.48 | 19.05 | -0.35 | -1.80% | 19.01 | 19.48 | 333251 | 63722.64 | 0.34% |
| 2025-04-10 | 19.64 | 19.40 | -0.25 | -1.27% | 19.26 | 19.64 | 372815 | 72370.73 | 0.38% |
| 2025-04-09 | 19.47 | 19.65 | -0.01 | -0.05% | 18.99 | 19.65 | 593828 | 114215.42 | 0.61% |
| 2025-04-08 | 19.39 | 19.66 | 0.63 | 3.31% | 19.07 | 19.66 | 567980 | 109850.51 | 0.59% |
| 2025-04-07 | 19.21 | 19.03 | -1.03 | -5.13% | 18.60 | 19.58 | 822946 | 157003.14 | 0.85% |
| 2025-04-03 | 19.88 | 20.06 | -0.15 | -0.74% | 19.80 | 20.20 | 315021 | 62987.20 | 0.32% |
| 2025-04-02 | 20.07 | 20.21 | 0.14 | 0.70% | 20.00 | 20.38 | 294143 | 59488.46 | 0.30% |
| 2025-04-01 | 19.76 | 20.07 | 0.26 | 1.31% | 19.70 | 20.09 | 266561 | 53130.24 | 0.27% |
| 2025-03-31 | 19.82 | 19.81 | -0.06 | -0.30% | 19.68 | 20.08 | 265718 | 52755.98 | 0.27% |
| 2025-03-28 | 20.10 | 19.87 | -0.27 | -1.34% | 19.78 | 20.20 | 243726 | 48570.91 | 0.25% |
| 2025-03-27 | 20.22 | 20.14 | -0.17 | -0.84% | 20.06 | 20.40 | 267096 | 53826.29 | 0.28% |
| 2025-03-26 | 20.24 | 20.31 | 0.06 | 0.30% | 20.07 | 20.43 | 336056 | 68157.48 | 0.35% |
| 2025-03-25 | 20.00 | 20.25 | 0.28 | 1.40% | 19.88 | 20.35 | 418944 | 84525.82 | 0.43% |
| 2025-03-24 | 19.81 | 19.97 | 0.07 | 0.35% | 19.81 | 20.35 | 392919 | 78635.08 | 0.41% |
| 2025-03-21 | 19.61 | 19.90 | 0.17 | 0.86% | 19.61 | 20.08 | 536995 | 107029.27 | 0.55% |
| 2025-03-20 | 19.84 | 19.73 | -0.05 | -0.25% | 19.69 | 20.12 | 468440 | 93017.41 | 0.48% |
| 2025-03-19 | 19.93 | 19.78 | -0.25 | -1.25% | 19.69 | 20.06 | 434806 | 86429.14 | 0.45% |
| 2025-03-18 | 20.15 | 20.03 | -0.08 | -0.40% | 19.89 | 20.22 | 384362 | 76903.28 | 0.40% |
| 2025-03-17 | 20.21 | 20.11 | -0.09 | -0.45% | 20.09 | 20.53 | 517762 | 104698.97 | 0.53% |
| 2025-03-14 | 20.17 | 20.20 | 0.04 | 0.20% | 20.03 | 20.32 | 623174 | 125596.70 | 0.64% |
| 2025-03-13 | 19.06 | 20.16 | 1.14 | 5.99% | 19.03 | 20.46 | 1208383 | 241330.12 | 1.25% |
| 2025-03-12 | 19.20 | 19.02 | -0.23 | -1.19% | 19.01 | 19.34 | 290118 | 55355.63 | 0.30% |
| 2025-03-11 | 19.18 | 19.25 | -0.09 | -0.47% | 19.11 | 19.56 | 419854 | 80979.61 | 0.43% |
| 2025-03-10 | 18.88 | 19.34 | 0.43 | 2.27% | 18.88 | 19.40 | 433229 | 83223.70 | 0.45% |
| 2025-03-07 | 18.95 | 18.91 | 0.05 | 0.27% | 18.82 | 19.15 | 347284 | 66027.91 | 0.36% |
| 2025-03-06 | 18.75 | 18.86 | 0.14 | 0.75% | 18.60 | 18.89 | 262195 | 49265.39 | 0.27% |
| 2025-03-05 | 18.76 | 18.72 | -0.03 | -0.16% | 18.59 | 18.84 | 249562 | 46758.95 | 0.26% |
| 2025-03-04 | 19.03 | 18.75 | -0.29 | -1.52% | 18.70 | 19.07 | 321669 | 60471.35 | 0.33% |
| 2025-03-03 | 19.02 | 19.04 | 0.09 | 0.47% | 18.98 | 19.28 | 368974 | 70502.77 | 0.38% |
| 2025-02-28 | 19.36 | 18.95 | -0.38 | -1.97% | 18.95 | 19.44 | 477420 | 91326.59 | 0.49% |
| 2025-02-27 | 19.43 | 19.33 | -0.14 | -0.72% | 19.15 | 19.50 | 334086 | 64389.62 | 0.34% |
| 2025-02-26 | 19.60 | 19.47 | -0.13 | -0.66% | 19.42 | 19.84 | 350949 | 68583.65 | 0.36% |
| 2025-02-25 | 19.55 | 19.60 | 0.05 | 0.26% | 19.31 | 19.91 | 519047 | 101889.94 | 0.54% |
| 2025-02-24 | 19.39 | 19.55 | 0.02 | 0.10% | 19.25 | 19.67 | 498505 | 97028.71 | 0.51% |
| 2025-02-21 | 19.51 | 19.53 | 0.00 | 0.00% | 19.38 | 19.69 | 455002 | 88748.87 | 0.47% |
| 2025-02-20 | 19.81 | 19.53 | -0.30 | -1.51% | 19.45 | 19.86 | 443145 | 86926.73 | 0.46% |
| 2025-02-19 | 20.16 | 19.83 | -0.33 | -1.64% | 19.74 | 20.16 | 469143 | 93076.48 | 0.48% |
| 2025-02-18 | 20.48 | 20.16 | -0.42 | -2.04% | 20.11 | 20.54 | 421616 | 85616.69 | 0.43% |
| 2025-02-17 | 21.19 | 20.58 | -0.61 | -2.88% | 20.42 | 21.23 | 552103 | 114073.08 | 0.57% |
| 2025-02-14 | 21.15 | 21.19 | 0.08 | 0.38% | 21.03 | 21.34 | 291250 | 61641.99 | 0.30% |
| 2025-02-13 | 21.17 | 21.11 | -0.02 | -0.09% | 21.03 | 21.34 | 291618 | 61785.04 | 0.30% |
| 2025-02-12 | 21.20 | 21.13 | -0.07 | -0.33% | 21.00 | 21.31 | 271015 | 57206.91 | 0.28% |
| 2025-02-11 | 21.21 | 21.20 | 0.00 | 0.00% | 20.94 | 21.41 | 335421 | 70810.99 | 0.35% |
| 2025-02-10 | 21.22 | 21.20 | -0.07 | -0.33% | 20.92 | 21.39 | 265366 | 56363.06 | 0.27% |
| 2025-02-07 | 20.78 | 21.27 | 0.41 | 1.97% | 20.65 | 21.36 | 332349 | 70319.32 | 0.34% |
| 2025-02-06 | 20.87 | 20.86 | -0.01 | -0.05% | 20.65 | 20.99 | 366617 | 76264.72 | 0.38% |
| 2025-02-05 | 21.80 | 20.87 | -0.88 | -4.05% | 20.80 | 21.90 | 439520 | 92227.82 | 0.45% |
| 2025-01-27 | 21.69 | 21.75 | 0.17 | 0.79% | 21.58 | 21.95 | 215875 | 47046.10 | 0.22% |
| 2025-01-24 | 21.28 | 21.58 | 0.23 | 1.08% | 21.22 | 21.95 | 357708 | 77347.30 | 0.37% |
| 2025-01-23 | 21.20 | 21.35 | 0.28 | 1.33% | 21.06 | 21.43 | 266733 | 56748.71 | 0.28% |
| 2025-01-22 | 21.51 | 21.07 | -0.44 | -2.05% | 21.02 | 21.60 | 357223 | 75696.57 | 0.37% |
| 2025-01-21 | 21.89 | 21.51 | -0.33 | -1.51% | 21.33 | 21.90 | 344939 | 74221.99 | 0.36% |
| 2025-01-20 | 21.95 | 21.84 | -0.10 | -0.46% | 21.60 | 22.20 | 318287 | 69622.63 | 0.33% |
| 2025-01-17 | 22.40 | 21.94 | -0.29 | -1.30% | 21.90 | 22.63 | 334343 | 74265.13 | 0.34% |
| 2025-01-16 | 22.01 | 22.33 | 0.43 | 1.96% | 21.94 | 22.42 | 387165 | 86036.27 | 0.40% |
| 2025-01-15 | 22.08 | 21.90 | -0.27 | -1.22% | 21.78 | 22.43 | 429792 | 94829.81 | 0.44% |
| 2025-01-14 | 22.24 | 22.17 | 0.06 | 0.27% | 21.86 | 22.28 | 298999 | 66150.07 | 0.31% |
| 2025-01-13 | 22.15 | 22.11 | -0.04 | -0.18% | 22.00 | 22.48 | 226947 | 50411.97 | 0.23% |
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。
