| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 8.55 | 8.10 | -0.63 | -7.22% | 7.98 | 8.55 | 378034 | 31208.71 | 1.53% |
| 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% |
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。
