| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 17.57 | 17.41 | -0.08 | -0.46% | 17.32 | 17.87 | 234126 | 41009.36 | 1.52% |
| 2025-06-13 | 17.56 | 17.49 | -0.12 | -0.68% | 17.23 | 17.65 | 308801 | 53832.82 | 2.00% |
| 2025-06-12 | 17.45 | 17.61 | 0.20 | 1.15% | 17.28 | 17.63 | 204712 | 35846.75 | 1.33% |
| 2025-06-11 | 17.18 | 17.41 | 0.26 | 1.52% | 17.17 | 17.56 | 215353 | 37394.49 | 1.40% |
| 2025-06-10 | 17.07 | 17.15 | 0.13 | 0.76% | 16.86 | 17.18 | 221338 | 37786.77 | 1.44% |
| 2025-06-09 | 16.68 | 17.02 | 0.38 | 2.28% | 16.68 | 17.04 | 295989 | 50002.59 | 1.92% |
| 2025-06-06 | 16.60 | 16.64 | 0.07 | 0.42% | 16.48 | 16.69 | 143026 | 23758.80 | 0.93% |
| 2025-06-05 | 16.33 | 16.57 | 0.24 | 1.47% | 16.31 | 16.59 | 210091 | 34578.12 | 1.36% |
| 2025-06-04 | 16.49 | 16.33 | -0.14 | -0.85% | 16.31 | 16.70 | 216983 | 35713.90 | 1.41% |
| 2025-06-03 | 16.49 | 16.47 | -0.08 | -0.48% | 16.24 | 16.57 | 218448 | 35822.89 | 1.42% |
| 2025-05-30 | 16.52 | 16.55 | 0.01 | 0.06% | 16.42 | 16.70 | 195065 | 32291.34 | 1.26% |
| 2025-05-29 | 16.57 | 16.54 | -0.02 | -0.12% | 16.48 | 16.61 | 180938 | 29903.31 | 1.17% |
| 2025-05-28 | 16.50 | 16.56 | 0.11 | 0.67% | 16.40 | 16.63 | 160853 | 26590.13 | 1.04% |
| 2025-05-27 | 16.58 | 16.45 | -0.10 | -0.60% | 16.29 | 16.63 | 226354 | 37218.24 | 1.47% |
| 2025-05-26 | 16.33 | 16.55 | 0.20 | 1.22% | 16.31 | 16.79 | 423875 | 70292.94 | 2.75% |
| 2025-05-23 | 16.09 | 16.35 | 0.27 | 1.68% | 16.09 | 16.80 | 429234 | 70957.63 | 2.78% |
| 2025-05-22 | 16.03 | 16.08 | 0.00 | 0.00% | 15.98 | 16.18 | 191846 | 30869.39 | 1.24% |
| 2025-05-21 | 15.89 | 16.08 | 0.22 | 1.39% | 15.82 | 16.15 | 238788 | 38186.48 | 1.55% |
| 2025-05-20 | 15.79 | 15.86 | 0.26 | 1.67% | 15.62 | 16.08 | 292746 | 46476.60 | 1.90% |
| 2025-05-19 | 15.54 | 15.60 | 0.13 | 0.84% | 15.41 | 15.62 | 152429 | 23694.27 | 0.99% |
| 2025-05-16 | 15.38 | 15.47 | 0.08 | 0.52% | 15.37 | 15.53 | 135839 | 21018.08 | 0.88% |
| 2025-05-15 | 15.58 | 15.39 | -0.19 | -1.22% | 15.38 | 15.58 | 178409 | 27603.04 | 1.16% |
| 2025-05-14 | 15.55 | 15.58 | 0.03 | 0.19% | 15.43 | 15.63 | 190524 | 29587.34 | 1.24% |
| 2025-05-13 | 15.66 | 15.55 | 0.00 | 0.00% | 15.53 | 15.68 | 174634 | 27204.07 | 1.13% |
| 2025-05-12 | 15.53 | 15.55 | 0.08 | 0.52% | 15.40 | 15.60 | 208080 | 32233.98 | 1.35% |
| 2025-05-09 | 15.38 | 15.47 | 0.09 | 0.59% | 15.31 | 15.62 | 261489 | 40388.70 | 1.70% |
| 2025-05-08 | 15.38 | 15.38 | -0.06 | -0.39% | 15.33 | 15.50 | 190550 | 29337.26 | 1.24% |
| 2025-05-07 | 15.43 | 15.44 | 0.07 | 0.46% | 15.33 | 15.53 | 255593 | 39466.08 | 1.66% |
| 2025-05-06 | 14.95 | 15.37 | 0.45 | 3.02% | 14.93 | 15.38 | 353538 | 53755.37 | 2.29% |
| 2025-04-30 | 15.01 | 14.92 | -0.13 | -0.86% | 14.90 | 15.11 | 259928 | 38911.00 | 1.69% |
| 2025-04-29 | 15.29 | 15.05 | 0.05 | 0.33% | 15.01 | 15.56 | 402061 | 61361.84 | 2.61% |
| 2025-04-28 | 15.14 | 15.00 | -0.07 | -0.46% | 14.92 | 15.14 | 163479 | 24557.85 | 1.06% |
| 2025-04-25 | 15.18 | 15.07 | -0.05 | -0.33% | 14.98 | 15.19 | 197727 | 29783.87 | 1.28% |
| 2025-04-24 | 15.10 | 15.12 | 0.04 | 0.27% | 15.06 | 15.24 | 221201 | 33524.77 | 1.43% |
| 2025-04-23 | 15.06 | 15.08 | 0.15 | 1.00% | 14.91 | 15.17 | 243623 | 36729.73 | 1.58% |
| 2025-04-22 | 14.80 | 14.93 | 0.13 | 0.88% | 14.75 | 15.12 | 244490 | 36471.39 | 1.59% |
| 2025-04-21 | 14.47 | 14.80 | 0.36 | 2.49% | 14.38 | 14.88 | 354797 | 52265.88 | 2.30% |
| 2025-04-18 | 14.25 | 14.44 | 0.20 | 1.40% | 14.25 | 14.66 | 232167 | 33519.91 | 1.51% |
| 2025-04-17 | 14.27 | 14.24 | -0.09 | -0.63% | 14.21 | 14.38 | 173362 | 24763.66 | 1.12% |
| 2025-04-16 | 14.42 | 14.33 | -0.17 | -1.17% | 14.18 | 14.51 | 233131 | 33343.27 | 1.51% |
| 2025-04-15 | 14.48 | 14.50 | 0.04 | 0.28% | 14.37 | 14.56 | 194264 | 28111.33 | 1.26% |
| 2025-04-14 | 14.39 | 14.46 | 0.31 | 2.19% | 14.19 | 14.54 | 397681 | 57104.36 | 2.58% |
| 2025-04-11 | 14.08 | 14.15 | 0.00 | 0.00% | 14.01 | 14.23 | 272657 | 38529.21 | 1.77% |
| 2025-04-10 | 14.26 | 14.15 | 0.23 | 1.65% | 14.08 | 14.42 | 414371 | 58991.16 | 2.69% |
| 2025-04-09 | 13.78 | 13.92 | -0.05 | -0.36% | 13.36 | 14.02 | 506054 | 69448.05 | 3.28% |
| 2025-04-08 | 14.14 | 13.97 | 0.04 | 0.29% | 13.83 | 14.32 | 593041 | 83454.02 | 3.85% |
| 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% |
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。
