| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.39 | 11.23 | -0.07 | -0.62% | 11.22 | 11.44 | 279325 | 31643.26 | 0.31% |
| 2025-09-15 | 11.13 | 11.30 | 0.18 | 1.62% | 11.02 | 11.32 | 337184 | 37695.11 | 0.37% |
| 2025-09-12 | 11.11 | 11.12 | 0.02 | 0.18% | 11.01 | 11.21 | 288635 | 32091.54 | 0.32% |
| 2025-09-11 | 11.13 | 11.10 | -0.02 | -0.18% | 10.98 | 11.20 | 257032 | 28450.46 | 0.28% |
| 2025-09-10 | 11.21 | 11.12 | -0.09 | -0.80% | 11.11 | 11.21 | 149465 | 16681.84 | 0.16% |
| 2025-09-09 | 11.24 | 11.21 | -0.01 | -0.09% | 11.12 | 11.24 | 156390 | 17500.58 | 0.17% |
| 2025-09-08 | 11.10 | 11.22 | 0.07 | 0.63% | 11.03 | 11.27 | 221994 | 24844.12 | 0.24% |
| 2025-09-05 | 11.05 | 11.15 | 0.09 | 0.81% | 11.01 | 11.15 | 221638 | 24563.74 | 0.24% |
| 2025-09-04 | 11.13 | 11.06 | -0.13 | -1.16% | 10.82 | 11.15 | 316430 | 34755.74 | 0.35% |
| 2025-09-03 | 11.33 | 11.19 | -0.11 | -0.97% | 11.08 | 11.37 | 237300 | 26547.71 | 0.26% |
| 2025-09-02 | 11.35 | 11.30 | -0.06 | -0.53% | 11.21 | 11.42 | 288473 | 32592.01 | 0.32% |
| 2025-09-01 | 11.29 | 11.36 | 0.02 | 0.18% | 11.25 | 11.50 | 259843 | 29599.80 | 0.28% |
| 2025-08-29 | 11.30 | 11.34 | 0.01 | 0.09% | 11.26 | 11.51 | 310015 | 35316.71 | 0.34% |
| 2025-08-28 | 11.50 | 11.33 | -0.15 | -1.31% | 11.09 | 11.50 | 524107 | 59027.41 | 0.57% |
| 2025-08-27 | 11.80 | 11.48 | -0.31 | -2.63% | 11.48 | 11.84 | 341294 | 39629.57 | 0.37% |
| 2025-08-26 | 12.24 | 12.05 | -0.20 | -1.63% | 12.00 | 12.24 | 317883 | 38422.57 | 0.35% |
| 2025-08-25 | 12.08 | 12.25 | 0.21 | 1.74% | 12.03 | 12.29 | 375908 | 45708.23 | 0.41% |
| 2025-08-22 | 12.10 | 12.04 | -0.11 | -0.91% | 11.89 | 12.12 | 269902 | 32280.95 | 0.29% |
| 2025-08-21 | 11.99 | 12.15 | 0.15 | 1.25% | 11.94 | 12.25 | 234719 | 28477.08 | 0.26% |
| 2025-08-20 | 11.88 | 12.00 | 0.01 | 0.08% | 11.88 | 12.10 | 246634 | 29578.16 | 0.27% |
| 2025-08-19 | 11.95 | 11.99 | 0.04 | 0.33% | 11.89 | 12.03 | 220832 | 26427.74 | 0.24% |
| 2025-08-18 | 12.32 | 11.95 | -0.23 | -1.89% | 11.92 | 12.35 | 368336 | 44257.75 | 0.40% |
| 2025-08-15 | 12.12 | 12.18 | 0.04 | 0.33% | 12.03 | 12.31 | 180508 | 22001.98 | 0.20% |
| 2025-08-14 | 12.30 | 12.14 | -0.28 | -2.25% | 12.10 | 12.40 | 273304 | 33412.73 | 0.30% |
| 2025-08-13 | 12.50 | 12.42 | -0.06 | -0.48% | 12.35 | 12.55 | 182926 | 22731.83 | 0.20% |
| 2025-08-12 | 12.32 | 12.48 | 0.23 | 1.88% | 12.29 | 12.66 | 291672 | 36408.83 | 0.32% |
| 2025-08-11 | 12.34 | 12.25 | -0.09 | -0.73% | 12.18 | 12.42 | 209212 | 25654.81 | 0.23% |
| 2025-08-08 | 12.41 | 12.34 | -0.09 | -0.72% | 12.28 | 12.50 | 159418 | 19749.29 | 0.17% |
| 2025-08-07 | 12.42 | 12.43 | -0.02 | -0.16% | 12.26 | 12.53 | 193973 | 24016.39 | 0.21% |
| 2025-08-06 | 12.14 | 12.45 | 0.31 | 2.55% | 12.12 | 12.46 | 290864 | 36022.84 | 0.32% |
| 2025-08-05 | 12.02 | 12.14 | 0.05 | 0.41% | 11.96 | 12.20 | 194974 | 23539.47 | 0.21% |
| 2025-08-04 | 11.65 | 12.09 | 0.40 | 3.42% | 11.56 | 12.12 | 331815 | 39370.79 | 0.36% |
| 2025-08-01 | 11.79 | 11.69 | -0.11 | -0.93% | 11.63 | 11.89 | 231010 | 27116.52 | 0.25% |
| 2025-07-31 | 12.12 | 11.80 | -0.43 | -3.52% | 11.75 | 12.13 | 310453 | 36821.89 | 0.34% |
| 2025-07-30 | 12.10 | 12.23 | 0.20 | 1.66% | 12.02 | 12.42 | 335513 | 41073.04 | 0.37% |
| 2025-07-29 | 11.95 | 12.03 | 0.08 | 0.67% | 11.88 | 12.08 | 203857 | 24469.06 | 0.22% |
| 2025-07-28 | 12.01 | 11.95 | -0.24 | -1.97% | 11.77 | 12.04 | 350846 | 41757.05 | 0.38% |
| 2025-07-25 | 12.43 | 12.19 | -0.26 | -2.09% | 12.18 | 12.56 | 235113 | 28976.05 | 0.26% |
| 2025-07-24 | 12.27 | 12.45 | 0.11 | 0.89% | 12.09 | 12.48 | 303169 | 37416.30 | 0.33% |
| 2025-07-23 | 12.67 | 12.34 | -0.21 | -1.67% | 12.23 | 12.77 | 688331 | 85454.73 | 0.75% |
| 2025-07-22 | 11.51 | 12.55 | 1.08 | 9.42% | 11.37 | 12.61 | 989373 | 119956.15 | 1.08% |
| 2025-07-21 | 11.27 | 11.47 | 0.23 | 2.05% | 11.25 | 11.49 | 223192 | 25468.90 | 0.24% |
| 2025-07-18 | 11.24 | 11.24 | 0.05 | 0.45% | 11.21 | 11.35 | 179843 | 20286.30 | 0.20% |
| 2025-07-17 | 11.14 | 11.19 | 0.07 | 0.63% | 11.09 | 11.20 | 129351 | 14405.70 | 0.14% |
| 2025-07-16 | 11.11 | 11.12 | 0.00 | 0.00% | 11.02 | 11.13 | 173362 | 19193.22 | 0.19% |
| 2025-07-15 | 11.34 | 11.12 | -0.20 | -1.77% | 11.11 | 11.35 | 257849 | 28825.56 | 0.28% |
| 2025-07-14 | 11.38 | 11.32 | -0.02 | -0.18% | 11.32 | 11.51 | 284549 | 32390.02 | 0.31% |
| 2025-07-11 | 11.50 | 11.34 | -0.17 | -1.48% | 11.34 | 11.51 | 331441 | 37852.34 | 0.36% |
| 2025-07-10 | 11.28 | 11.51 | 0.27 | 2.40% | 11.24 | 11.56 | 335671 | 38371.50 | 0.37% |
| 2025-07-09 | 11.30 | 11.24 | -0.06 | -0.53% | 11.19 | 11.33 | 198925 | 22368.24 | 0.22% |
| 2025-07-08 | 11.18 | 11.30 | 0.12 | 1.07% | 11.12 | 11.30 | 217084 | 24374.12 | 0.24% |
| 2025-07-07 | 11.27 | 11.18 | -0.12 | -1.06% | 11.00 | 11.34 | 281292 | 31313.89 | 0.31% |
| 2025-07-04 | 11.19 | 11.30 | 0.11 | 0.98% | 11.19 | 11.57 | 315882 | 35879.83 | 0.35% |
| 2025-07-03 | 11.32 | 11.19 | -0.11 | -0.97% | 11.15 | 11.70 | 338541 | 38469.86 | 0.37% |
| 2025-07-02 | 10.85 | 11.30 | 0.45 | 4.15% | 10.84 | 11.32 | 428998 | 47828.96 | 0.47% |
| 2025-07-01 | 10.90 | 10.85 | -0.09 | -0.82% | 10.81 | 10.94 | 168517 | 18291.67 | 0.18% |
| 2025-06-30 | 10.95 | 10.94 | 0.01 | 0.09% | 10.90 | 11.01 | 185949 | 20358.04 | 0.20% |
| 2025-06-27 | 10.90 | 10.93 | 0.02 | 0.18% | 10.84 | 10.99 | 252125 | 27478.03 | 0.28% |
| 2025-06-26 | 11.02 | 10.91 | -0.13 | -1.18% | 10.88 | 11.11 | 253494 | 27799.82 | 0.28% |
| 2025-06-25 | 11.06 | 11.04 | -0.05 | -0.45% | 10.93 | 11.12 | 310352 | 34126.77 | 0.34% |
| 2025-06-24 | 11.18 | 11.09 | -0.20 | -1.77% | 10.94 | 11.21 | 422769 | 46852.70 | 0.46% |
| 2025-06-23 | 11.05 | 11.29 | 0.34 | 3.11% | 10.90 | 11.46 | 522033 | 58586.09 | 0.57% |
| 2025-06-20 | 10.82 | 10.95 | 0.16 | 1.48% | 10.76 | 11.11 | 256775 | 28170.09 | 0.28% |
| 2025-06-19 | 10.97 | 10.79 | -0.23 | -2.09% | 10.73 | 11.01 | 195449 | 21196.51 | 0.21% |
| 2025-06-18 | 10.99 | 11.02 | 0.12 | 1.10% | 10.71 | 11.06 | 387105 | 42232.39 | 0.42% |
| 2025-06-17 | 10.42 | 10.90 | 0.46 | 4.41% | 10.42 | 10.93 | 540073 | 58058.32 | 0.59% |
| 2025-06-16 | 10.47 | 10.44 | 0.05 | 0.48% | 10.35 | 10.58 | 341452 | 35765.87 | 0.37% |
| 2025-06-13 | 10.60 | 10.39 | -0.10 | -0.95% | 10.38 | 10.63 | 368814 | 38660.33 | 0.40% |
| 2025-06-12 | 10.59 | 10.49 | -0.08 | -0.76% | 10.46 | 10.68 | 280410 | 29597.58 | 0.31% |
| 2025-06-11 | 10.42 | 10.57 | 0.16 | 1.54% | 10.39 | 10.65 | 287644 | 30312.52 | 0.31% |
| 2025-06-10 | 10.47 | 10.41 | -0.08 | -0.76% | 10.38 | 10.57 | 219724 | 22993.96 | 0.24% |
| 2025-06-09 | 10.52 | 10.49 | -0.06 | -0.57% | 10.44 | 10.61 | 193548 | 20323.49 | 0.21% |
| 2025-06-06 | 10.42 | 10.55 | 0.16 | 1.54% | 10.42 | 10.61 | 262744 | 27698.83 | 0.29% |
| 2025-06-05 | 10.45 | 10.39 | -0.06 | -0.57% | 10.34 | 10.55 | 195797 | 20361.04 | 0.21% |
| 2025-06-04 | 10.36 | 10.45 | 0.10 | 0.97% | 10.32 | 10.48 | 243917 | 25395.37 | 0.27% |
| 2025-06-03 | 10.63 | 10.35 | -0.36 | -3.36% | 10.28 | 10.67 | 481369 | 49968.09 | 0.53% |
| 2025-05-30 | 10.75 | 10.71 | -0.05 | -0.46% | 10.64 | 10.79 | 185312 | 19848.55 | 0.20% |
| 2025-05-29 | 10.72 | 10.76 | 0.02 | 0.19% | 10.69 | 10.93 | 191069 | 20641.52 | 0.21% |
| 2025-05-28 | 10.68 | 10.74 | 0.06 | 0.56% | 10.61 | 10.90 | 181079 | 19522.41 | 0.20% |
| 2025-05-27 | 10.77 | 10.68 | -0.09 | -0.84% | 10.62 | 10.82 | 153660 | 16446.82 | 0.17% |
中煤能源(601898)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。
