| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.72 | 8.73 | 0.00 | 0.00% | 8.67 | 8.76 | 101590 | 8854.32 | 0.41% |
| 2025-04-02 | 8.71 | 8.73 | 0.02 | 0.23% | 8.69 | 8.79 | 123914 | 10833.93 | 0.50% |
| 2025-04-01 | 8.60 | 8.71 | 0.11 | 1.28% | 8.60 | 8.72 | 162699 | 14130.33 | 0.66% |
| 2025-03-31 | 8.62 | 8.60 | -0.07 | -0.81% | 8.56 | 8.71 | 152932 | 13181.81 | 0.62% |
| 2025-03-28 | 8.80 | 8.67 | -0.12 | -1.37% | 8.64 | 8.80 | 209027 | 18175.50 | 0.85% |
| 2025-03-27 | 8.85 | 8.79 | -0.05 | -0.57% | 8.76 | 8.87 | 168939 | 14869.96 | 0.68% |
| 2025-03-26 | 8.83 | 8.84 | -0.01 | -0.11% | 8.79 | 8.90 | 217813 | 19286.70 | 0.88% |
| 2025-03-25 | 8.76 | 8.85 | 0.12 | 1.37% | 8.71 | 8.86 | 267843 | 23560.01 | 1.08% |
| 2025-03-24 | 8.90 | 8.73 | -0.12 | -1.36% | 8.65 | 8.97 | 289355 | 25365.23 | 1.17% |
| 2025-03-21 | 8.99 | 8.85 | -0.13 | -1.45% | 8.80 | 9.02 | 317934 | 28249.48 | 1.29% |
| 2025-03-20 | 8.99 | 8.98 | -0.01 | -0.11% | 8.95 | 9.10 | 262323 | 23631.72 | 1.06% |
| 2025-03-19 | 9.00 | 8.99 | -0.04 | -0.44% | 8.95 | 9.04 | 225722 | 20283.50 | 0.91% |
| 2025-03-18 | 9.03 | 9.03 | -0.01 | -0.11% | 8.95 | 9.06 | 183197 | 16518.06 | 0.74% |
| 2025-03-17 | 9.03 | 9.04 | 0.01 | 0.11% | 8.98 | 9.08 | 185636 | 16784.58 | 0.75% |
| 2025-03-14 | 9.00 | 9.03 | -0.01 | -0.11% | 8.92 | 9.04 | 320333 | 28770.58 | 1.30% |
| 2025-03-13 | 8.77 | 9.04 | 0.30 | 3.43% | 8.76 | 9.06 | 513819 | 46050.34 | 2.08% |
| 2025-03-12 | 8.82 | 8.74 | -0.08 | -0.91% | 8.73 | 8.85 | 128912 | 11289.36 | 0.52% |
| 2025-03-11 | 8.79 | 8.82 | 0.00 | 0.00% | 8.72 | 8.86 | 211007 | 18544.12 | 0.85% |
| 2025-03-10 | 8.61 | 8.82 | 0.23 | 2.68% | 8.59 | 8.83 | 341795 | 29920.07 | 1.38% |
| 2025-03-07 | 8.51 | 8.59 | 0.07 | 0.82% | 8.47 | 8.65 | 203996 | 17520.62 | 0.83% |
| 2025-03-06 | 8.40 | 8.52 | 0.14 | 1.67% | 8.38 | 8.54 | 186359 | 15801.67 | 0.75% |
| 2025-03-05 | 8.45 | 8.38 | -0.08 | -0.95% | 8.33 | 8.46 | 178108 | 14920.46 | 0.72% |
| 2025-03-04 | 8.56 | 8.46 | -0.11 | -1.28% | 8.45 | 8.56 | 205007 | 17387.53 | 0.83% |
| 2025-03-03 | 8.55 | 8.57 | 0.03 | 0.35% | 8.55 | 8.65 | 132410 | 11383.63 | 0.54% |
| 2025-02-28 | 8.70 | 8.54 | -0.14 | -1.61% | 8.54 | 8.72 | 306974 | 26421.14 | 1.24% |
| 2025-02-27 | 8.74 | 8.68 | -0.05 | -0.57% | 8.66 | 8.75 | 135541 | 11778.84 | 0.55% |
| 2025-02-26 | 8.67 | 8.73 | 0.07 | 0.81% | 8.65 | 8.79 | 212023 | 18456.28 | 0.86% |
| 2025-02-25 | 8.72 | 8.66 | -0.07 | -0.80% | 8.60 | 8.81 | 213662 | 18617.21 | 0.87% |
| 2025-02-24 | 8.70 | 8.73 | 0.00 | 0.00% | 8.62 | 8.74 | 213471 | 18546.94 | 0.86% |
| 2025-02-21 | 8.73 | 8.73 | -0.02 | -0.23% | 8.69 | 8.79 | 188598 | 16452.89 | 0.76% |
| 2025-02-20 | 8.82 | 8.75 | -0.07 | -0.79% | 8.73 | 8.84 | 192111 | 16861.40 | 0.78% |
| 2025-02-19 | 8.92 | 8.82 | -0.12 | -1.34% | 8.79 | 8.92 | 271607 | 24020.51 | 1.10% |
| 2025-02-18 | 8.98 | 8.94 | -0.04 | -0.45% | 8.91 | 9.01 | 176391 | 15805.89 | 0.71% |
| 2025-02-17 | 9.00 | 8.98 | -0.02 | -0.22% | 8.95 | 9.02 | 170464 | 15301.47 | 0.69% |
| 2025-02-14 | 9.05 | 9.00 | -0.05 | -0.55% | 8.97 | 9.07 | 168224 | 15145.18 | 0.68% |
| 2025-02-13 | 9.05 | 9.05 | 0.00 | 0.00% | 9.05 | 9.16 | 232834 | 21200.55 | 0.94% |
| 2025-02-12 | 9.03 | 9.05 | 0.02 | 0.22% | 8.98 | 9.06 | 131022 | 11813.85 | 0.53% |
| 2025-02-11 | 9.04 | 9.03 | -0.01 | -0.11% | 9.01 | 9.08 | 162758 | 14712.42 | 0.66% |
| 2025-02-10 | 9.14 | 9.04 | -0.09 | -0.99% | 9.03 | 9.14 | 190091 | 17220.72 | 0.77% |
| 2025-02-07 | 9.05 | 9.13 | 0.08 | 0.88% | 9.00 | 9.19 | 253205 | 23078.59 | 1.03% |
| 2025-02-06 | 8.99 | 9.05 | 0.07 | 0.78% | 8.94 | 9.06 | 141483 | 12728.94 | 0.57% |
| 2025-02-05 | 9.06 | 8.98 | -0.05 | -0.55% | 8.90 | 9.08 | 191905 | 17166.85 | 0.78% |
| 2025-01-27 | 9.06 | 9.03 | 0.00 | 0.00% | 9.01 | 9.11 | 189840 | 17204.30 | 0.77% |
| 2025-01-24 | 8.94 | 9.03 | 0.09 | 1.01% | 8.89 | 9.06 | 178535 | 16029.02 | 0.72% |
| 2025-01-23 | 9.00 | 8.94 | -0.03 | -0.33% | 8.93 | 9.08 | 209633 | 18889.02 | 0.85% |
| 2025-01-22 | 8.94 | 8.97 | 0.04 | 0.45% | 8.81 | 8.98 | 209014 | 18574.47 | 0.85% |
| 2025-01-21 | 9.02 | 8.93 | -0.06 | -0.67% | 8.88 | 9.03 | 175062 | 15619.72 | 0.71% |
| 2025-01-20 | 9.09 | 8.99 | -0.07 | -0.77% | 8.97 | 9.09 | 199554 | 18013.34 | 0.81% |
| 2025-01-17 | 9.07 | 9.06 | -0.01 | -0.11% | 9.01 | 9.18 | 191831 | 17376.75 | 0.78% |
| 2025-01-16 | 9.02 | 9.07 | 0.08 | 0.89% | 9.02 | 9.22 | 317738 | 28987.77 | 1.29% |
| 2025-01-15 | 9.07 | 8.99 | -0.08 | -0.88% | 8.95 | 9.08 | 199962 | 17981.01 | 0.81% |
| 2025-01-14 | 8.95 | 9.07 | 0.15 | 1.68% | 8.88 | 9.07 | 225391 | 20299.47 | 0.91% |
| 2025-01-13 | 8.93 | 8.92 | -0.06 | -0.67% | 8.87 | 9.09 | 184477 | 16483.69 | 0.75% |
| 2025-01-10 | 9.00 | 8.98 | -0.07 | -0.77% | 8.87 | 9.10 | 258636 | 23228.13 | 1.05% |
| 2025-01-09 | 9.17 | 9.05 | -0.17 | -1.84% | 9.00 | 9.21 | 215370 | 19553.22 | 0.87% |
| 2025-01-08 | 9.28 | 9.22 | -0.11 | -1.18% | 9.12 | 9.33 | 191289 | 17640.27 | 0.77% |
| 2025-01-07 | 9.50 | 9.33 | -0.17 | -1.79% | 9.21 | 9.50 | 268783 | 25042.34 | 1.09% |
| 2025-01-06 | 9.56 | 9.50 | -0.06 | -0.63% | 9.38 | 9.69 | 238921 | 22721.52 | 0.97% |
| 2025-01-03 | 9.65 | 9.56 | -0.08 | -0.83% | 9.54 | 9.80 | 287189 | 27726.98 | 1.16% |
| 2025-01-02 | 10.12 | 9.64 | -0.38 | -3.79% | 9.60 | 10.13 | 388716 | 38194.04 | 1.57% |
| 2024-12-31 | 10.02 | 10.02 | -0.02 | -0.20% | 9.98 | 10.18 | 344689 | 34738.89 | 1.40% |
| 2024-12-30 | 9.81 | 10.04 | 0.21 | 2.14% | 9.76 | 10.18 | 477284 | 47679.64 | 1.93% |
| 2024-12-27 | 9.70 | 9.83 | 0.13 | 1.34% | 9.60 | 9.88 | 381219 | 37118.26 | 1.54% |
| 2024-12-26 | 9.72 | 9.70 | -0.01 | -0.10% | 9.67 | 9.74 | 173928 | 16870.89 | 0.70% |
| 2024-12-25 | 9.75 | 9.71 | -0.01 | -0.10% | 9.66 | 9.82 | 233968 | 22753.95 | 0.95% |
| 2024-12-24 | 9.70 | 9.72 | 0.03 | 0.31% | 9.64 | 9.75 | 194146 | 18831.40 | 0.79% |
| 2024-12-23 | 10.00 | 9.69 | -0.32 | -3.20% | 9.68 | 10.02 | 428813 | 42271.93 | 1.74% |
| 2024-12-20 | 10.12 | 10.01 | -0.08 | -0.79% | 9.95 | 10.14 | 235935 | 23628.16 | 0.96% |
| 2024-12-19 | 10.28 | 10.09 | -0.24 | -2.32% | 10.04 | 10.29 | 283654 | 28753.93 | 1.15% |
| 2024-12-18 | 10.39 | 10.33 | -0.04 | -0.39% | 10.30 | 10.48 | 234203 | 24313.93 | 0.95% |
| 2024-12-17 | 10.45 | 10.37 | -0.09 | -0.86% | 10.33 | 10.65 | 259066 | 27077.05 | 1.05% |
| 2024-12-16 | 10.35 | 10.46 | 0.09 | 0.87% | 10.35 | 10.58 | 322954 | 33851.39 | 1.31% |
| 2024-12-13 | 10.54 | 10.37 | -0.16 | -1.52% | 10.30 | 10.54 | 368072 | 38280.75 | 1.49% |
| 2024-12-12 | 10.52 | 10.53 | 0.02 | 0.19% | 10.44 | 10.59 | 297914 | 31413.67 | 1.21% |
| 2024-12-11 | 10.30 | 10.51 | 0.19 | 1.84% | 10.28 | 10.52 | 346280 | 36237.91 | 1.40% |
| 2024-12-10 | 10.63 | 10.32 | -0.12 | -1.15% | 10.30 | 10.71 | 415207 | 43596.95 | 1.68% |
| 2024-12-09 | 10.40 | 10.44 | 0.02 | 0.19% | 10.29 | 10.50 | 334990 | 34906.86 | 1.36% |
| 2024-12-06 | 10.43 | 10.42 | -0.05 | -0.48% | 10.39 | 10.52 | 338505 | 35380.26 | 1.37% |
| 2024-12-05 | 10.53 | 10.47 | -0.14 | -1.32% | 10.43 | 10.68 | 311086 | 32778.24 | 1.26% |
| 2024-12-04 | 10.44 | 10.61 | 0.11 | 1.05% | 10.39 | 10.70 | 394750 | 41788.63 | 1.60% |
平煤股份(601666)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。
