| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.93 | 8.07 | 0.14 | 1.77% | 7.92 | 8.18 | 364516 | 29374.14 | 1.48% |
| 2025-07-31 | 8.15 | 7.93 | -0.38 | -4.57% | 7.85 | 8.21 | 668640 | 53258.87 | 2.71% |
| 2025-07-30 | 8.41 | 8.31 | 0.01 | 0.12% | 8.28 | 8.48 | 495478 | 41422.26 | 2.01% |
| 2025-07-29 | 8.38 | 8.30 | -0.07 | -0.84% | 8.12 | 8.38 | 527448 | 43518.26 | 2.14% |
| 2025-07-28 | 8.50 | 8.37 | -0.45 | -5.10% | 8.33 | 8.74 | 671648 | 56860.59 | 2.72% |
| 2025-07-25 | 9.08 | 8.82 | -0.24 | -2.65% | 8.78 | 9.25 | 763616 | 68519.82 | 3.09% |
| 2025-07-24 | 8.70 | 9.06 | 0.37 | 4.26% | 8.62 | 9.10 | 934904 | 83368.28 | 3.79% |
| 2025-07-23 | 8.99 | 8.69 | -0.08 | -0.91% | 8.64 | 9.19 | 1655303 | 147017.58 | 6.70% |
| 2025-07-22 | 8.05 | 8.77 | 0.79 | 9.90% | 7.97 | 8.78 | 2176139 | 184886.27 | 8.81% |
| 2025-07-21 | 7.60 | 7.98 | 0.43 | 5.70% | 7.59 | 8.07 | 865540 | 68426.59 | 3.51% |
| 2025-07-18 | 7.60 | 7.55 | 0.06 | 0.80% | 7.53 | 7.74 | 234338 | 17806.33 | 0.95% |
| 2025-07-17 | 7.48 | 7.49 | 0.03 | 0.40% | 7.48 | 7.54 | 113668 | 8535.01 | 0.46% |
| 2025-07-16 | 7.53 | 7.46 | -0.08 | -1.06% | 7.43 | 7.54 | 171312 | 12813.11 | 0.69% |
| 2025-07-15 | 7.70 | 7.54 | -0.22 | -2.84% | 7.49 | 7.72 | 300760 | 22757.86 | 1.22% |
| 2025-07-14 | 7.81 | 7.76 | -0.04 | -0.51% | 7.70 | 7.84 | 217347 | 16903.62 | 0.88% |
| 2025-07-11 | 7.71 | 7.80 | 0.09 | 1.17% | 7.69 | 7.83 | 340804 | 26546.61 | 1.38% |
| 2025-07-10 | 7.61 | 7.71 | 0.09 | 1.18% | 7.60 | 7.73 | 294153 | 22560.33 | 1.19% |
| 2025-07-09 | 7.52 | 7.62 | 0.10 | 1.33% | 7.52 | 7.64 | 230357 | 17480.41 | 0.93% |
| 2025-07-08 | 7.50 | 7.52 | 0.01 | 0.13% | 7.48 | 7.54 | 116746 | 8771.12 | 0.47% |
| 2025-07-07 | 7.49 | 7.51 | 0.02 | 0.27% | 7.45 | 7.52 | 83768 | 6277.78 | 0.34% |
| 2025-07-04 | 7.51 | 7.49 | -0.02 | -0.27% | 7.49 | 7.57 | 185673 | 13987.12 | 0.75% |
| 2025-07-03 | 7.52 | 7.51 | 0.01 | 0.13% | 7.45 | 7.53 | 155520 | 11648.50 | 0.63% |
| 2025-07-02 | 7.43 | 7.50 | 0.09 | 1.21% | 7.41 | 7.52 | 218249 | 16303.27 | 0.88% |
| 2025-07-01 | 7.41 | 7.41 | 0.00 | 0.00% | 7.35 | 7.43 | 119155 | 8803.73 | 0.48% |
| 2025-06-30 | 7.45 | 7.41 | -0.02 | -0.27% | 7.38 | 7.45 | 136074 | 10079.89 | 0.55% |
| 2025-06-27 | 7.45 | 7.43 | 0.04 | 0.54% | 7.41 | 7.52 | 167592 | 12479.87 | 0.68% |
| 2025-06-26 | 7.35 | 7.39 | 0.05 | 0.68% | 7.35 | 7.47 | 193585 | 14351.10 | 0.78% |
| 2025-06-25 | 7.31 | 7.34 | 0.01 | 0.14% | 7.27 | 7.35 | 173740 | 12694.23 | 0.70% |
| 2025-06-24 | 7.30 | 7.33 | 0.03 | 0.41% | 7.22 | 7.33 | 191357 | 13976.12 | 0.77% |
| 2025-06-23 | 7.29 | 7.30 | 0.01 | 0.14% | 7.25 | 7.36 | 181422 | 13217.96 | 0.73% |
| 2025-06-20 | 7.43 | 7.29 | -0.14 | -1.88% | 7.27 | 7.48 | 202471 | 14915.52 | 0.82% |
| 2025-06-19 | 7.53 | 7.43 | -0.12 | -1.59% | 7.41 | 7.54 | 126940 | 9478.46 | 0.51% |
| 2025-06-18 | 7.57 | 7.55 | -0.02 | -0.26% | 7.50 | 7.57 | 124416 | 9362.49 | 0.50% |
| 2025-06-17 | 7.58 | 7.57 | -0.03 | -0.39% | 7.53 | 7.59 | 160187 | 12108.77 | 0.65% |
| 2025-06-16 | 7.61 | 7.60 | -0.02 | -0.26% | 7.56 | 7.65 | 167957 | 12744.17 | 0.68% |
| 2025-06-13 | 7.64 | 7.62 | -0.01 | -0.13% | 7.61 | 7.67 | 145456 | 11108.25 | 0.59% |
| 2025-06-12 | 7.70 | 7.63 | -0.06 | -0.78% | 7.61 | 7.70 | 171404 | 13091.71 | 0.69% |
| 2025-06-11 | 7.69 | 7.69 | 0.00 | 0.00% | 7.67 | 7.72 | 167177 | 12872.27 | 0.68% |
| 2025-06-10 | 7.80 | 7.69 | -0.11 | -1.41% | 7.63 | 7.81 | 268714 | 20707.69 | 1.09% |
| 2025-06-09 | 7.87 | 7.80 | -0.11 | -1.39% | 7.76 | 7.88 | 321512 | 25145.59 | 1.30% |
| 2025-06-06 | 8.55 | 8.48 | -0.04 | -0.47% | 8.43 | 8.67 | 448359 | 38300.72 | 1.82% |
| 2025-06-05 | 8.52 | 8.52 | -0.01 | -0.12% | 8.46 | 8.57 | 159217 | 13534.65 | 0.64% |
| 2025-06-04 | 8.45 | 8.53 | 0.10 | 1.19% | 8.43 | 8.55 | 171198 | 14536.88 | 0.69% |
| 2025-06-03 | 8.40 | 8.43 | 0.03 | 0.36% | 8.35 | 8.47 | 114789 | 9644.26 | 0.46% |
| 2025-05-30 | 8.50 | 8.40 | -0.11 | -1.29% | 8.39 | 8.52 | 130693 | 11020.19 | 0.53% |
| 2025-05-29 | 8.45 | 8.51 | 0.13 | 1.55% | 8.43 | 8.53 | 225091 | 19126.14 | 0.91% |
| 2025-05-28 | 8.28 | 8.38 | 0.10 | 1.21% | 8.24 | 8.39 | 148398 | 12359.83 | 0.60% |
| 2025-05-27 | 8.35 | 8.28 | -0.06 | -0.72% | 8.22 | 8.35 | 161628 | 13355.31 | 0.65% |
| 2025-05-26 | 8.42 | 8.34 | -0.09 | -1.07% | 8.33 | 8.44 | 113322 | 9485.75 | 0.46% |
| 2025-05-23 | 8.43 | 8.43 | 0.00 | 0.00% | 8.41 | 8.50 | 125055 | 10574.16 | 0.51% |
| 2025-05-22 | 8.47 | 8.43 | -0.04 | -0.47% | 8.40 | 8.48 | 113363 | 9565.78 | 0.46% |
| 2025-05-21 | 8.36 | 8.47 | 0.13 | 1.56% | 8.34 | 8.48 | 247693 | 20923.06 | 1.00% |
| 2025-05-20 | 8.30 | 8.34 | 0.04 | 0.48% | 8.27 | 8.37 | 129660 | 10801.60 | 0.53% |
| 2025-05-19 | 8.29 | 8.30 | 0.02 | 0.24% | 8.26 | 8.33 | 91558 | 7591.94 | 0.37% |
| 2025-05-16 | 8.37 | 8.28 | -0.09 | -1.08% | 8.28 | 8.38 | 155055 | 12884.04 | 0.63% |
| 2025-05-15 | 8.45 | 8.37 | -0.08 | -0.95% | 8.36 | 8.50 | 168987 | 14234.85 | 0.68% |
| 2025-05-14 | 8.31 | 8.45 | 0.14 | 1.68% | 8.27 | 8.45 | 227643 | 19065.98 | 0.92% |
| 2025-05-13 | 8.32 | 8.31 | 0.01 | 0.12% | 8.31 | 8.38 | 138952 | 11582.75 | 0.56% |
| 2025-05-12 | 8.30 | 8.30 | 0.01 | 0.12% | 8.25 | 8.33 | 101005 | 8361.89 | 0.41% |
| 2025-05-09 | 8.33 | 8.29 | -0.02 | -0.24% | 8.29 | 8.34 | 110775 | 9202.62 | 0.45% |
| 2025-05-08 | 8.35 | 8.31 | -0.02 | -0.24% | 8.26 | 8.37 | 156723 | 13058.70 | 0.63% |
| 2025-05-07 | 8.35 | 8.33 | 0.01 | 0.12% | 8.30 | 8.40 | 127586 | 10631.46 | 0.52% |
| 2025-05-06 | 8.24 | 8.32 | 0.10 | 1.22% | 8.23 | 8.33 | 143078 | 11849.49 | 0.58% |
| 2025-04-30 | 8.29 | 8.22 | -0.08 | -0.96% | 8.22 | 8.34 | 140843 | 11650.86 | 0.57% |
| 2025-04-29 | 8.15 | 8.30 | -0.09 | -1.07% | 8.09 | 8.40 | 261933 | 21666.32 | 1.06% |
| 2025-04-28 | 8.34 | 8.39 | 0.01 | 0.12% | 8.23 | 8.48 | 246965 | 20618.00 | 1.00% |
| 2025-04-25 | 8.40 | 8.38 | -0.04 | -0.48% | 8.32 | 8.43 | 134204 | 11252.54 | 0.54% |
| 2025-04-24 | 8.41 | 8.42 | 0.02 | 0.24% | 8.38 | 8.47 | 94886 | 7999.48 | 0.38% |
| 2025-04-23 | 8.45 | 8.40 | -0.03 | -0.36% | 8.39 | 8.48 | 105630 | 8893.28 | 0.43% |
| 2025-04-22 | 8.43 | 8.43 | -0.02 | -0.24% | 8.42 | 8.48 | 87172 | 7363.36 | 0.35% |
| 2025-04-21 | 8.47 | 8.45 | -0.02 | -0.24% | 8.42 | 8.48 | 100686 | 8509.70 | 0.41% |
| 2025-04-18 | 8.50 | 8.47 | -0.02 | -0.24% | 8.45 | 8.51 | 77340 | 6552.82 | 0.31% |
| 2025-04-17 | 8.54 | 8.49 | -0.07 | -0.82% | 8.49 | 8.56 | 100366 | 8548.44 | 0.41% |
| 2025-04-16 | 8.54 | 8.56 | 0.00 | 0.00% | 8.48 | 8.58 | 115663 | 9859.18 | 0.47% |
| 2025-04-15 | 8.50 | 8.56 | 0.02 | 0.23% | 8.45 | 8.56 | 110708 | 9420.17 | 0.45% |
| 2025-04-14 | 8.45 | 8.54 | 0.11 | 1.30% | 8.42 | 8.58 | 183047 | 15531.70 | 0.74% |
| 2025-04-11 | 8.30 | 8.43 | 0.05 | 0.60% | 8.30 | 8.48 | 164099 | 13785.82 | 0.66% |
| 2025-04-10 | 8.39 | 8.38 | 0.04 | 0.48% | 8.34 | 8.45 | 207779 | 17409.45 | 0.84% |
| 2025-04-09 | 8.33 | 8.34 | -0.03 | -0.36% | 8.13 | 8.36 | 198645 | 16422.33 | 0.80% |
| 2025-04-08 | 8.15 | 8.37 | 0.27 | 3.33% | 8.15 | 8.45 | 273225 | 22795.70 | 1.11% |
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。
