| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 14.40 | 13.93 | -1.37 | -8.95% | 13.77 | 14.47 | 697944 | 98351.84 | 4.53% |
| 2025-04-03 | 15.43 | 15.30 | -0.22 | -1.42% | 15.18 | 15.47 | 346911 | 53175.30 | 2.25% |
| 2025-04-02 | 15.42 | 15.52 | 0.13 | 0.84% | 15.34 | 15.87 | 414292 | 64553.83 | 2.69% |
| 2025-04-01 | 15.94 | 15.39 | -0.46 | -2.90% | 15.38 | 15.98 | 458513 | 71367.15 | 2.97% |
| 2025-03-31 | 15.63 | 15.85 | 0.68 | 4.48% | 15.58 | 16.13 | 763520 | 121086.63 | 4.95% |
| 2025-03-28 | 15.35 | 15.17 | -0.18 | -1.17% | 15.02 | 15.39 | 326678 | 49490.66 | 2.12% |
| 2025-03-27 | 15.08 | 15.35 | 0.34 | 2.27% | 14.86 | 15.45 | 428341 | 65235.20 | 2.78% |
| 2025-03-26 | 15.12 | 15.01 | -0.11 | -0.73% | 14.94 | 15.12 | 247254 | 37149.26 | 1.60% |
| 2025-03-25 | 15.40 | 15.12 | -0.25 | -1.63% | 15.04 | 15.59 | 391033 | 59495.57 | 2.54% |
| 2025-03-24 | 15.28 | 15.37 | 0.08 | 0.52% | 15.20 | 15.43 | 345644 | 52959.42 | 2.24% |
| 2025-03-21 | 15.61 | 15.29 | -0.28 | -1.80% | 15.17 | 15.66 | 420329 | 64509.21 | 2.73% |
| 2025-03-20 | 15.60 | 15.57 | 0.06 | 0.39% | 15.41 | 15.69 | 251848 | 39195.20 | 1.63% |
| 2025-03-19 | 15.23 | 15.51 | 0.28 | 1.84% | 15.21 | 15.82 | 580934 | 90303.91 | 3.77% |
| 2025-03-18 | 15.27 | 15.23 | -0.03 | -0.20% | 15.01 | 15.37 | 503268 | 76257.99 | 3.26% |
| 2025-03-17 | 15.50 | 15.26 | -0.20 | -1.29% | 15.18 | 15.64 | 406550 | 62500.31 | 2.64% |
| 2025-03-14 | 15.59 | 15.46 | 0.01 | 0.06% | 15.22 | 15.64 | 443997 | 68420.85 | 2.88% |
| 2025-03-13 | 15.29 | 15.45 | 0.36 | 2.39% | 15.06 | 15.52 | 675895 | 103494.77 | 4.38% |
| 2025-03-12 | 15.15 | 15.09 | -0.07 | -0.46% | 14.99 | 15.26 | 467511 | 70598.39 | 3.03% |
| 2025-03-11 | 14.79 | 15.16 | 0.18 | 1.20% | 14.72 | 15.45 | 636902 | 96633.61 | 4.13% |
| 2025-03-10 | 15.00 | 14.98 | 0.13 | 0.88% | 14.81 | 15.15 | 486087 | 72679.59 | 3.15% |
| 2025-03-07 | 14.61 | 14.85 | 0.24 | 1.64% | 14.58 | 15.26 | 732832 | 109218.75 | 4.75% |
| 2025-03-06 | 14.34 | 14.61 | 0.32 | 2.24% | 14.15 | 14.80 | 1008640 | 146464.66 | 6.54% |
| 2025-03-05 | 13.32 | 14.29 | 1.02 | 7.69% | 13.26 | 14.41 | 971589 | 135871.61 | 6.30% |
| 2025-03-04 | 13.22 | 13.27 | -0.05 | -0.38% | 13.21 | 13.38 | 221476 | 29415.85 | 1.44% |
| 2025-03-03 | 13.35 | 13.32 | 0.05 | 0.38% | 13.24 | 13.52 | 355806 | 47586.11 | 2.31% |
| 2025-02-28 | 13.68 | 13.27 | -0.37 | -2.71% | 13.22 | 13.73 | 462788 | 61982.56 | 3.00% |
| 2025-02-27 | 13.73 | 13.64 | -0.05 | -0.37% | 13.48 | 13.97 | 559630 | 76701.80 | 3.63% |
| 2025-02-26 | 12.65 | 13.69 | 1.05 | 8.31% | 12.64 | 13.87 | 1205806 | 161385.50 | 7.82% |
| 2025-02-25 | 12.78 | 12.64 | -0.15 | -1.17% | 12.61 | 12.82 | 277778 | 35326.47 | 1.80% |
| 2025-02-24 | 12.79 | 12.79 | 0.01 | 0.08% | 12.71 | 12.86 | 220948 | 28246.77 | 1.43% |
| 2025-02-21 | 12.85 | 12.78 | -0.05 | -0.39% | 12.74 | 12.95 | 305965 | 39173.76 | 1.98% |
| 2025-02-20 | 12.77 | 12.83 | 0.06 | 0.47% | 12.68 | 12.89 | 230199 | 29428.49 | 1.49% |
| 2025-02-19 | 12.69 | 12.77 | 0.08 | 0.63% | 12.68 | 12.87 | 245771 | 31380.44 | 1.59% |
| 2025-02-18 | 12.76 | 12.69 | -0.07 | -0.55% | 12.65 | 12.94 | 300268 | 38323.59 | 1.95% |
| 2025-02-17 | 12.85 | 12.76 | -0.13 | -1.01% | 12.69 | 12.90 | 266819 | 34041.12 | 1.73% |
| 2025-02-14 | 12.84 | 12.89 | 0.04 | 0.31% | 12.82 | 12.94 | 158950 | 20461.64 | 1.03% |
| 2025-02-13 | 13.04 | 12.85 | -0.19 | -1.46% | 12.85 | 13.07 | 266918 | 34466.11 | 1.73% |
| 2025-02-12 | 13.04 | 13.04 | -0.02 | -0.15% | 12.96 | 13.16 | 204304 | 26646.87 | 1.32% |
| 2025-02-11 | 12.86 | 13.06 | 0.17 | 1.32% | 12.85 | 13.18 | 299281 | 38885.34 | 1.94% |
| 2025-02-10 | 12.98 | 12.89 | -0.11 | -0.85% | 12.85 | 13.01 | 222957 | 28763.01 | 1.45% |
| 2025-02-07 | 12.94 | 13.00 | 0.04 | 0.31% | 12.82 | 13.08 | 259416 | 33652.48 | 1.68% |
| 2025-02-06 | 12.74 | 12.96 | 0.26 | 2.05% | 12.69 | 12.97 | 262886 | 33830.72 | 1.70% |
| 2025-02-05 | 13.22 | 12.70 | -0.48 | -3.64% | 12.66 | 13.23 | 426734 | 54797.23 | 2.77% |
| 2025-01-27 | 13.15 | 13.18 | 0.01 | 0.08% | 13.12 | 13.26 | 191493 | 25257.39 | 1.24% |
| 2025-01-24 | 12.87 | 13.17 | 0.30 | 2.33% | 12.83 | 13.19 | 261326 | 34134.83 | 1.69% |
| 2025-01-23 | 12.97 | 12.87 | 0.01 | 0.08% | 12.86 | 13.06 | 246916 | 32000.29 | 1.60% |
| 2025-01-22 | 12.90 | 12.86 | -0.07 | -0.54% | 12.71 | 12.90 | 185438 | 23768.77 | 1.20% |
| 2025-01-21 | 13.14 | 12.93 | -0.14 | -1.07% | 12.90 | 13.19 | 195788 | 25386.16 | 1.27% |
| 2025-01-20 | 13.27 | 13.07 | -0.17 | -1.28% | 13.03 | 13.37 | 271091 | 35737.03 | 1.76% |
| 2025-01-17 | 13.11 | 13.24 | 0.09 | 0.68% | 13.09 | 13.27 | 245481 | 32444.77 | 1.59% |
| 2025-01-16 | 13.13 | 13.15 | 0.06 | 0.46% | 13.04 | 13.25 | 269632 | 35470.77 | 1.75% |
| 2025-01-15 | 13.01 | 13.09 | 0.02 | 0.15% | 12.98 | 13.14 | 206096 | 26932.67 | 1.34% |
| 2025-01-14 | 12.45 | 13.07 | 0.62 | 4.98% | 12.44 | 13.07 | 423067 | 54480.83 | 2.74% |
| 2025-01-13 | 12.55 | 12.45 | -0.14 | -1.11% | 12.40 | 12.65 | 204977 | 25619.84 | 1.33% |
| 2025-01-10 | 12.69 | 12.59 | -0.10 | -0.79% | 12.55 | 12.76 | 208072 | 26325.76 | 1.35% |
| 2025-01-09 | 12.79 | 12.69 | -0.14 | -1.09% | 12.67 | 12.81 | 186574 | 23753.33 | 1.21% |
| 2025-01-08 | 12.85 | 12.83 | -0.07 | -0.54% | 12.59 | 12.93 | 312131 | 39802.46 | 2.02% |
| 2025-01-07 | 12.83 | 12.90 | 0.07 | 0.55% | 12.71 | 12.99 | 249849 | 32077.60 | 1.62% |
| 2025-01-06 | 12.67 | 12.83 | 0.16 | 1.26% | 12.61 | 12.92 | 272082 | 34783.96 | 1.76% |
| 2025-01-03 | 12.81 | 12.67 | -0.10 | -0.78% | 12.61 | 13.03 | 362812 | 46544.09 | 2.35% |
| 2025-01-02 | 13.00 | 12.77 | -0.21 | -1.62% | 12.65 | 13.16 | 370783 | 47939.49 | 2.40% |
| 2024-12-31 | 13.17 | 12.98 | -0.20 | -1.52% | 12.96 | 13.25 | 322923 | 42336.71 | 2.09% |
| 2024-12-30 | 13.08 | 13.18 | 0.12 | 0.92% | 13.08 | 13.24 | 265881 | 35047.24 | 1.72% |
| 2024-12-27 | 13.18 | 13.06 | -0.14 | -1.06% | 13.03 | 13.23 | 321706 | 42184.36 | 2.09% |
| 2024-12-26 | 13.22 | 13.20 | 0.00 | 0.00% | 13.16 | 13.35 | 253074 | 33518.53 | 1.64% |
| 2024-12-25 | 13.15 | 13.20 | 0.08 | 0.61% | 13.01 | 13.25 | 299198 | 39362.18 | 1.94% |
| 2024-12-24 | 13.05 | 13.12 | 0.09 | 0.69% | 13.04 | 13.18 | 213783 | 28021.35 | 1.39% |
| 2024-12-23 | 12.90 | 13.03 | 0.15 | 1.16% | 12.88 | 13.24 | 332617 | 43571.10 | 2.16% |
| 2024-12-20 | 12.99 | 12.88 | -0.11 | -0.85% | 12.87 | 13.02 | 178063 | 23015.54 | 1.15% |
| 2024-12-19 | 12.90 | 12.99 | 0.02 | 0.15% | 12.77 | 13.05 | 222760 | 28767.56 | 1.44% |
| 2024-12-18 | 12.99 | 12.97 | 0.06 | 0.46% | 12.93 | 13.07 | 178149 | 23189.83 | 1.16% |
| 2024-12-17 | 12.97 | 12.91 | -0.09 | -0.69% | 12.87 | 13.07 | 218546 | 28351.72 | 1.42% |
| 2024-12-16 | 12.99 | 13.00 | 0.07 | 0.54% | 12.97 | 13.13 | 234160 | 30524.13 | 1.52% |
| 2024-12-13 | 13.16 | 12.93 | -0.27 | -2.05% | 12.90 | 13.16 | 316286 | 41118.46 | 2.05% |
| 2024-12-12 | 13.10 | 13.20 | 0.11 | 0.84% | 13.02 | 13.20 | 223363 | 29368.99 | 1.45% |
| 2024-12-11 | 13.05 | 13.09 | 0.02 | 0.15% | 13.02 | 13.14 | 221324 | 28951.98 | 1.44% |
| 2024-12-10 | 13.38 | 13.07 | -0.04 | -0.31% | 13.05 | 13.38 | 399504 | 52725.91 | 2.59% |
| 2024-12-09 | 12.98 | 13.11 | 0.13 | 1.00% | 12.89 | 13.19 | 340996 | 44537.79 | 2.21% |
| 2024-12-06 | 12.69 | 12.98 | 0.29 | 2.29% | 12.67 | 13.03 | 317120 | 40873.25 | 2.06% |
| 2024-12-05 | 12.82 | 12.69 | -0.13 | -1.01% | 12.62 | 12.84 | 257372 | 32757.69 | 1.67% |
郑煤机(601717)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。
