| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.09 | 8.06 | 0.06 | 0.75% | 7.96 | 8.14 | 241479 | 19415.67 | 0.98% |
| 2026-02-02 | 8.43 | 8.00 | -0.59 | -6.87% | 8.00 | 8.51 | 516479 | 42474.73 | 2.09% |
| 2026-01-30 | 8.70 | 8.59 | -0.03 | -0.35% | 8.50 | 8.88 | 493131 | 42735.41 | 2.00% |
| 2026-01-29 | 8.51 | 8.62 | 0.12 | 1.41% | 8.46 | 8.68 | 636623 | 54778.05 | 2.58% |
| 2026-01-28 | 8.11 | 8.50 | 0.38 | 4.68% | 8.10 | 8.55 | 589599 | 49452.21 | 2.39% |
| 2026-01-27 | 8.35 | 8.12 | -0.26 | -3.10% | 8.07 | 8.36 | 283892 | 23162.48 | 1.15% |
| 2026-01-26 | 8.28 | 8.38 | 0.13 | 1.58% | 8.23 | 8.42 | 338196 | 28210.50 | 1.37% |
| 2026-01-23 | 8.30 | 8.25 | -0.04 | -0.48% | 8.23 | 8.31 | 170216 | 14055.88 | 0.69% |
| 2026-01-22 | 8.24 | 8.29 | 0.05 | 0.61% | 8.17 | 8.32 | 214729 | 17726.12 | 0.87% |
| 2026-01-21 | 8.20 | 8.24 | 0.02 | 0.24% | 8.05 | 8.28 | 251153 | 20501.56 | 1.02% |
| 2026-01-20 | 8.14 | 8.22 | 0.07 | 0.86% | 8.08 | 8.24 | 255948 | 20869.71 | 1.04% |
| 2026-01-19 | 8.15 | 8.15 | 0.01 | 0.12% | 8.09 | 8.23 | 239227 | 19492.44 | 0.97% |
| 2026-01-16 | 8.28 | 8.14 | -0.12 | -1.45% | 8.09 | 8.32 | 218345 | 17832.06 | 0.88% |
| 2026-01-15 | 8.40 | 8.26 | -0.16 | -1.90% | 8.21 | 8.45 | 263365 | 21834.58 | 1.07% |
| 2026-01-14 | 8.53 | 8.42 | -0.13 | -1.52% | 8.33 | 8.85 | 501028 | 42909.79 | 2.03% |
| 2026-01-13 | 8.53 | 8.55 | 0.06 | 0.71% | 8.38 | 8.68 | 475338 | 40617.48 | 1.92% |
| 2026-01-12 | 8.42 | 8.49 | 0.08 | 0.95% | 8.41 | 8.68 | 447855 | 38324.19 | 1.81% |
| 2026-01-09 | 8.36 | 8.41 | 0.02 | 0.24% | 8.31 | 8.44 | 323065 | 27136.60 | 1.31% |
| 2026-01-08 | 8.49 | 8.39 | -0.01 | -0.12% | 8.27 | 8.49 | 409907 | 34335.05 | 1.66% |
| 2026-01-07 | 8.10 | 8.40 | 0.35 | 4.35% | 8.04 | 8.51 | 590540 | 48793.68 | 2.39% |
| 2026-01-06 | 7.96 | 8.05 | 0.09 | 1.13% | 7.95 | 8.06 | 177544 | 14230.24 | 0.72% |
| 2026-01-05 | 7.90 | 7.96 | 0.09 | 1.14% | 7.88 | 7.97 | 123923 | 9833.80 | 0.50% |
| 2025-12-31 | 7.90 | 7.87 | -0.05 | -0.63% | 7.86 | 7.94 | 91844 | 7247.27 | 0.37% |
| 2025-12-30 | 7.95 | 7.92 | 0.00 | 0.00% | 7.83 | 7.95 | 135054 | 10655.81 | 0.55% |
| 2025-12-29 | 7.97 | 7.92 | -0.06 | -0.75% | 7.90 | 8.05 | 146057 | 11626.76 | 0.59% |
| 2025-12-26 | 7.95 | 7.98 | 0.02 | 0.25% | 7.89 | 7.99 | 142512 | 11328.19 | 0.58% |
| 2025-12-25 | 7.96 | 7.96 | -0.01 | -0.13% | 7.93 | 7.98 | 88923 | 7071.81 | 0.36% |
| 2025-12-24 | 7.97 | 7.97 | -0.02 | -0.25% | 7.91 | 8.01 | 117225 | 9321.12 | 0.47% |
| 2025-12-23 | 8.00 | 7.99 | -0.02 | -0.25% | 7.97 | 8.03 | 93505 | 7474.59 | 0.38% |
| 2025-12-22 | 8.09 | 8.01 | -0.08 | -0.99% | 8.00 | 8.09 | 110008 | 8841.75 | 0.45% |
| 2025-12-19 | 8.03 | 8.09 | 0.02 | 0.25% | 7.98 | 8.09 | 129911 | 10453.26 | 0.53% |
| 2025-12-18 | 8.10 | 8.07 | 0.03 | 0.37% | 8.03 | 8.17 | 137650 | 11129.41 | 0.56% |
| 2025-12-17 | 8.14 | 8.04 | -0.10 | -1.23% | 7.96 | 8.19 | 147030 | 11841.76 | 0.60% |
| 2025-12-16 | 8.21 | 8.14 | -0.07 | -0.85% | 8.12 | 8.27 | 210586 | 17251.59 | 0.85% |
| 2025-12-15 | 8.00 | 8.21 | 0.19 | 2.37% | 7.99 | 8.29 | 273152 | 22448.27 | 1.11% |
| 2025-12-12 | 8.03 | 8.02 | -0.03 | -0.37% | 8.02 | 8.17 | 286360 | 23152.21 | 1.16% |
| 2025-12-11 | 8.01 | 8.05 | 0.05 | 0.63% | 7.99 | 8.18 | 313855 | 25434.92 | 1.27% |
| 2025-12-10 | 7.77 | 8.00 | 0.20 | 2.56% | 7.77 | 8.02 | 317600 | 25231.57 | 1.29% |
| 2025-12-09 | 7.82 | 7.80 | 0.00 | 0.00% | 7.73 | 7.85 | 175448 | 13657.31 | 0.71% |
| 2025-12-08 | 7.86 | 7.80 | -0.08 | -1.02% | 7.78 | 7.87 | 146125 | 11413.60 | 0.59% |
| 2025-12-05 | 7.90 | 7.88 | -0.03 | -0.38% | 7.81 | 7.90 | 123705 | 9714.25 | 0.50% |
| 2025-12-04 | 7.90 | 7.91 | 0.01 | 0.13% | 7.82 | 7.92 | 106765 | 8403.39 | 0.43% |
| 2025-12-03 | 8.00 | 7.90 | -0.07 | -0.88% | 7.89 | 8.03 | 193803 | 15402.64 | 0.78% |
| 2025-12-02 | 8.05 | 7.97 | -0.07 | -0.87% | 7.92 | 8.07 | 122382 | 9742.07 | 0.50% |
| 2025-12-01 | 7.84 | 8.04 | 0.23 | 2.94% | 7.83 | 8.08 | 272419 | 21751.52 | 1.10% |
| 2025-11-28 | 7.74 | 7.81 | 0.04 | 0.51% | 7.74 | 7.82 | 138263 | 10762.73 | 0.56% |
| 2025-11-27 | 7.76 | 7.77 | 0.03 | 0.39% | 7.72 | 7.80 | 101567 | 7894.57 | 0.41% |
| 2025-11-26 | 7.82 | 7.74 | -0.10 | -1.28% | 7.73 | 7.85 | 173247 | 13518.81 | 0.70% |
| 2025-11-25 | 7.79 | 7.84 | 0.06 | 0.77% | 7.76 | 7.87 | 122149 | 9569.46 | 0.49% |
| 2025-11-24 | 7.84 | 7.78 | -0.02 | -0.26% | 7.73 | 7.86 | 152660 | 11890.51 | 0.62% |
| 2025-11-21 | 8.01 | 7.80 | -0.21 | -2.62% | 7.80 | 8.01 | 259674 | 20432.16 | 1.05% |
| 2025-11-20 | 8.09 | 8.01 | -0.09 | -1.11% | 8.01 | 8.10 | 168143 | 13538.35 | 0.68% |
| 2025-11-19 | 8.14 | 8.10 | -0.05 | -0.61% | 8.04 | 8.14 | 185607 | 15028.41 | 0.75% |
| 2025-11-18 | 8.42 | 8.15 | -0.33 | -3.89% | 8.09 | 8.43 | 416513 | 34330.48 | 1.69% |
| 2025-11-17 | 8.37 | 8.48 | 0.12 | 1.44% | 8.33 | 8.53 | 311863 | 26357.10 | 1.26% |
| 2025-11-14 | 8.39 | 8.36 | -0.07 | -0.83% | 8.34 | 8.46 | 240290 | 20140.35 | 0.97% |
| 2025-11-13 | 8.38 | 8.43 | 0.04 | 0.48% | 8.34 | 8.44 | 227556 | 19100.04 | 0.92% |
| 2025-11-12 | 8.46 | 8.39 | -0.10 | -1.18% | 8.38 | 8.51 | 241398 | 20321.29 | 0.98% |
| 2025-11-11 | 8.66 | 8.49 | -0.15 | -1.74% | 8.41 | 8.67 | 427127 | 36244.07 | 1.73% |
| 2025-11-10 | 8.63 | 8.64 | 0.01 | 0.12% | 8.56 | 8.73 | 338790 | 29344.44 | 1.37% |
| 2025-11-07 | 8.69 | 8.63 | -0.09 | -1.03% | 8.58 | 8.80 | 375805 | 32516.38 | 1.52% |
| 2025-11-06 | 8.80 | 8.72 | -0.04 | -0.46% | 8.66 | 8.83 | 521176 | 45636.03 | 2.11% |
| 2025-11-05 | 8.59 | 8.76 | 0.13 | 1.51% | 8.52 | 8.82 | 480526 | 41808.50 | 1.95% |
| 2025-11-04 | 8.55 | 8.63 | 0.07 | 0.82% | 8.51 | 8.70 | 363292 | 31276.53 | 1.47% |
| 2025-11-03 | 8.50 | 8.56 | 0.06 | 0.71% | 8.50 | 8.65 | 395944 | 33957.59 | 1.60% |
| 2025-10-31 | 8.54 | 8.50 | -0.08 | -0.93% | 8.46 | 8.64 | 310571 | 26418.38 | 1.26% |
| 2025-10-30 | 8.63 | 8.58 | -0.15 | -1.72% | 8.57 | 8.75 | 497416 | 42933.38 | 2.01% |
| 2025-10-29 | 8.47 | 8.73 | 0.24 | 2.83% | 8.41 | 8.89 | 620859 | 53465.90 | 2.51% |
| 2025-10-28 | 8.46 | 8.49 | -0.06 | -0.70% | 8.40 | 8.56 | 399591 | 33796.93 | 1.62% |
| 2025-10-27 | 8.60 | 8.55 | -0.12 | -1.38% | 8.37 | 8.67 | 516933 | 44093.52 | 2.09% |
| 2025-10-24 | 8.70 | 8.67 | -0.20 | -2.25% | 8.57 | 8.79 | 722202 | 62293.95 | 2.92% |
| 2025-10-23 | 8.65 | 8.87 | 0.31 | 3.62% | 8.60 | 9.12 | 1050210 | 93560.11 | 4.25% |
| 2025-10-22 | 8.80 | 8.56 | -0.47 | -5.20% | 8.54 | 8.89 | 708537 | 61540.08 | 2.87% |
| 2025-10-21 | 9.02 | 9.03 | -0.08 | -0.88% | 8.66 | 9.18 | 1090070 | 96769.82 | 4.41% |
| 2025-10-20 | 8.50 | 9.11 | 0.76 | 9.10% | 8.48 | 9.19 | 1302826 | 114879.88 | 5.28% |
| 2025-10-17 | 8.40 | 8.35 | -0.02 | -0.24% | 8.34 | 8.58 | 768738 | 64943.20 | 3.11% |
| 2025-10-16 | 8.23 | 8.37 | 0.11 | 1.33% | 8.21 | 8.41 | 601023 | 50018.17 | 2.43% |
| 2025-10-15 | 8.29 | 8.26 | 0.00 | 0.00% | 8.21 | 8.32 | 374543 | 30974.03 | 1.52% |
| 2025-10-14 | 8.12 | 8.26 | 0.11 | 1.35% | 8.12 | 8.32 | 495070 | 40786.53 | 2.00% |
| 2025-10-13 | 8.19 | 8.15 | -0.10 | -1.21% | 8.03 | 8.19 | 351211 | 28467.95 | 1.42% |
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。
