| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.65 | 17.43 | -0.89 | -4.86% | 17.02 | 17.90 | 936095 | 162844.00 | 1.02% |
| 2026-03-24 | 18.45 | 18.32 | -0.15 | -0.81% | 17.90 | 18.56 | 444248 | 81223.62 | 0.49% |
| 2026-03-23 | 18.99 | 18.47 | -0.09 | -0.48% | 18.33 | 19.40 | 696657 | 130776.58 | 0.76% |
| 2026-03-20 | 17.66 | 18.56 | 0.02 | 0.11% | 17.66 | 18.78 | 501490 | 92722.84 | 0.55% |
| 2026-03-19 | 18.70 | 18.54 | 0.65 | 3.63% | 18.21 | 18.86 | 719337 | 133398.09 | 0.79% |
| 2026-03-18 | 17.52 | 17.89 | 0.16 | 0.90% | 17.52 | 18.65 | 510180 | 92232.34 | 0.56% |
| 2026-03-17 | 17.90 | 17.73 | -0.50 | -2.74% | 17.52 | 18.24 | 578578 | 103005.41 | 0.63% |
| 2026-03-16 | 18.82 | 18.23 | -0.59 | -3.13% | 18.18 | 19.09 | 562874 | 104300.76 | 0.62% |
| 2026-03-13 | 19.55 | 18.82 | -0.54 | -2.79% | 18.75 | 19.77 | 751627 | 144309.70 | 0.82% |
| 2026-03-12 | 18.36 | 19.36 | 1.45 | 8.10% | 18.02 | 19.70 | 1168828 | 223404.14 | 1.28% |
| 2026-03-11 | 16.83 | 17.91 | 1.11 | 6.61% | 16.52 | 18.00 | 809939 | 139855.33 | 0.88% |
| 2026-03-10 | 16.44 | 16.80 | -1.40 | -7.69% | 16.44 | 17.36 | 961865 | 162648.80 | 1.05% |
| 2026-03-09 | 18.41 | 18.20 | 0.87 | 5.02% | 17.71 | 19.06 | 1169850 | 217138.05 | 1.28% |
| 2026-03-06 | 17.06 | 17.33 | -0.20 | -1.14% | 16.75 | 17.60 | 554157 | 94813.27 | 0.61% |
| 2026-03-05 | 17.03 | 17.53 | 0.33 | 1.92% | 16.62 | 17.88 | 678809 | 116788.85 | 0.74% |
| 2026-03-04 | 17.00 | 17.20 | -0.30 | -1.71% | 16.12 | 17.62 | 941715 | 158901.88 | 1.03% |
| 2026-03-03 | 16.57 | 17.50 | 0.95 | 5.74% | 15.99 | 18.20 | 1491196 | 255764.73 | 1.63% |
| 2026-03-02 | 16.00 | 16.55 | 1.38 | 9.10% | 15.62 | 16.69 | 1207308 | 195340.95 | 1.32% |
| 2026-02-27 | 14.60 | 15.17 | 0.59 | 4.05% | 14.53 | 15.35 | 383362 | 57649.71 | 0.42% |
| 2026-02-26 | 14.74 | 14.58 | -0.21 | -1.42% | 14.53 | 14.99 | 245083 | 35940.27 | 0.27% |
| 2026-02-25 | 14.91 | 14.79 | -0.20 | -1.33% | 14.65 | 15.15 | 296042 | 44030.03 | 0.32% |
| 2026-02-24 | 14.57 | 14.99 | 0.57 | 3.95% | 14.49 | 15.20 | 475134 | 70928.37 | 0.52% |
| 2026-02-13 | 14.54 | 14.42 | -0.35 | -2.37% | 14.30 | 14.73 | 396148 | 57375.96 | 0.43% |
| 2026-02-12 | 14.45 | 14.77 | 0.23 | 1.58% | 14.35 | 15.06 | 556144 | 81997.65 | 0.61% |
| 2026-02-11 | 14.17 | 14.54 | 0.18 | 1.25% | 13.88 | 14.65 | 530614 | 75979.73 | 0.58% |
| 2026-02-10 | 14.02 | 14.36 | 0.30 | 2.13% | 13.80 | 14.41 | 445870 | 63448.95 | 0.49% |
| 2026-02-09 | 13.90 | 14.06 | -0.12 | -0.85% | 13.83 | 14.26 | 506914 | 71253.24 | 0.55% |
| 2026-02-06 | 14.06 | 14.18 | -0.14 | -0.98% | 13.76 | 14.32 | 633118 | 88999.30 | 0.69% |
| 2026-02-05 | 14.08 | 14.32 | 0.24 | 1.70% | 13.98 | 14.55 | 1076397 | 153599.36 | 1.18% |
| 2026-02-04 | 12.88 | 14.08 | 1.28 | 10.00% | 12.82 | 14.08 | 691671 | 95475.34 | 0.76% |
| 2026-02-03 | 12.75 | 12.80 | 0.13 | 1.03% | 12.62 | 12.96 | 319213 | 40833.48 | 0.35% |
| 2026-02-02 | 13.39 | 12.67 | -1.01 | -7.38% | 12.55 | 13.42 | 615635 | 79637.23 | 0.67% |
| 2026-01-30 | 13.60 | 13.68 | 0.09 | 0.66% | 13.41 | 14.13 | 840635 | 115468.67 | 0.92% |
| 2026-01-29 | 13.55 | 13.59 | 0.16 | 1.19% | 13.27 | 13.90 | 638548 | 86303.43 | 0.70% |
| 2026-01-28 | 13.13 | 13.43 | 0.36 | 2.75% | 12.96 | 13.70 | 814099 | 109447.48 | 0.89% |
| 2026-01-27 | 13.47 | 13.07 | -0.41 | -3.04% | 13.04 | 13.68 | 403379 | 53648.11 | 0.44% |
| 2026-01-26 | 13.08 | 13.48 | 0.42 | 3.22% | 12.95 | 13.59 | 554476 | 73994.32 | 0.61% |
| 2026-01-23 | 13.34 | 13.06 | -0.33 | -2.46% | 13.02 | 13.38 | 322801 | 42500.77 | 0.35% |
| 2026-01-22 | 13.20 | 13.39 | 0.26 | 1.98% | 13.06 | 13.54 | 382604 | 50998.95 | 0.42% |
| 2026-01-21 | 13.29 | 13.13 | -0.21 | -1.57% | 13.06 | 13.31 | 237276 | 31214.82 | 0.26% |
| 2026-01-20 | 13.07 | 13.34 | 0.25 | 1.91% | 12.92 | 13.44 | 238519 | 31554.25 | 0.26% |
| 2026-01-19 | 12.82 | 13.09 | 0.28 | 2.19% | 12.76 | 13.25 | 251344 | 32863.62 | 0.27% |
| 2026-01-16 | 13.22 | 12.81 | -0.39 | -2.95% | 12.72 | 13.34 | 293089 | 38018.49 | 0.32% |
| 2026-01-15 | 13.11 | 13.20 | 0.04 | 0.30% | 13.11 | 13.37 | 163242 | 21614.22 | 0.18% |
| 2026-01-14 | 13.40 | 13.16 | -0.23 | -1.72% | 13.16 | 13.42 | 287412 | 38171.95 | 0.31% |
| 2026-01-13 | 13.53 | 13.39 | -0.15 | -1.11% | 13.32 | 13.63 | 238246 | 32070.21 | 0.26% |
| 2026-01-12 | 13.66 | 13.54 | -0.27 | -1.96% | 13.42 | 13.85 | 313465 | 42496.68 | 0.34% |
| 2026-01-09 | 13.60 | 13.81 | 0.12 | 0.88% | 13.47 | 13.98 | 284116 | 39206.54 | 0.31% |
| 2026-01-08 | 13.71 | 13.69 | 0.06 | 0.44% | 13.47 | 13.90 | 409137 | 55875.62 | 0.45% |
| 2026-01-07 | 13.09 | 13.63 | 0.63 | 4.85% | 13.08 | 13.68 | 641360 | 85856.19 | 0.70% |
| 2026-01-06 | 12.50 | 13.00 | 0.50 | 4.00% | 12.33 | 13.06 | 444455 | 57042.32 | 0.49% |
| 2026-01-05 | 12.54 | 12.50 | 0.06 | 0.48% | 12.37 | 12.65 | 261240 | 32708.89 | 0.29% |
| 2025-12-31 | 12.51 | 12.44 | -0.16 | -1.27% | 12.34 | 12.62 | 172051 | 21446.21 | 0.19% |
| 2025-12-30 | 12.58 | 12.60 | -0.02 | -0.16% | 12.50 | 12.68 | 131770 | 16586.86 | 0.14% |
| 2025-12-29 | 12.59 | 12.62 | 0.07 | 0.56% | 12.56 | 12.78 | 216791 | 27475.88 | 0.24% |
| 2025-12-26 | 12.61 | 12.55 | -0.15 | -1.18% | 12.51 | 12.73 | 256183 | 32282.26 | 0.28% |
| 2025-12-25 | 12.87 | 12.70 | -0.18 | -1.40% | 12.66 | 12.88 | 160473 | 20459.73 | 0.18% |
| 2025-12-24 | 12.92 | 12.88 | -0.05 | -0.39% | 12.61 | 12.92 | 213952 | 27278.41 | 0.23% |
| 2025-12-23 | 13.03 | 12.93 | -0.07 | -0.54% | 12.87 | 13.17 | 194841 | 25328.33 | 0.21% |
| 2025-12-22 | 13.13 | 13.00 | -0.09 | -0.69% | 12.81 | 13.13 | 261190 | 33770.70 | 0.29% |
| 2025-12-19 | 13.13 | 13.09 | -0.12 | -0.91% | 12.93 | 13.15 | 186211 | 24312.89 | 0.20% |
| 2025-12-18 | 12.97 | 13.21 | 0.30 | 2.32% | 12.93 | 13.28 | 232232 | 30442.80 | 0.25% |
| 2025-12-17 | 12.90 | 12.91 | 0.03 | 0.23% | 12.82 | 13.02 | 151693 | 19583.05 | 0.17% |
| 2025-12-16 | 12.98 | 12.88 | -0.17 | -1.30% | 12.80 | 13.01 | 155182 | 19990.80 | 0.17% |
| 2025-12-15 | 12.82 | 13.05 | 0.14 | 1.08% | 12.82 | 13.17 | 184527 | 24099.83 | 0.20% |
| 2025-12-12 | 13.15 | 12.91 | -0.18 | -1.38% | 12.83 | 13.18 | 198801 | 25724.00 | 0.22% |
| 2025-12-11 | 13.30 | 13.09 | -0.20 | -1.50% | 13.06 | 13.47 | 165793 | 21893.78 | 0.18% |
| 2025-12-10 | 13.28 | 13.29 | -0.01 | -0.08% | 13.21 | 13.36 | 137848 | 18290.47 | 0.15% |
| 2025-12-09 | 13.37 | 13.30 | -0.13 | -0.97% | 13.18 | 13.42 | 212520 | 28252.65 | 0.23% |
| 2025-12-08 | 13.54 | 13.43 | -0.25 | -1.83% | 13.10 | 13.59 | 363875 | 48403.82 | 0.40% |
| 2025-12-05 | 13.87 | 13.68 | -0.24 | -1.72% | 13.57 | 13.92 | 186188 | 25512.67 | 0.20% |
| 2025-12-04 | 13.66 | 13.92 | 0.14 | 1.02% | 13.66 | 14.05 | 250186 | 34783.90 | 0.27% |
| 2025-12-03 | 13.64 | 13.78 | 0.22 | 1.62% | 13.47 | 14.03 | 237074 | 32739.25 | 0.26% |
| 2025-12-02 | 13.68 | 13.56 | -0.09 | -0.66% | 13.50 | 13.86 | 160577 | 21910.55 | 0.18% |
| 2025-12-01 | 13.58 | 13.65 | 0.13 | 0.96% | 13.53 | 13.73 | 178792 | 24371.62 | 0.20% |
| 2025-11-28 | 13.68 | 13.52 | -0.16 | -1.17% | 13.44 | 13.68 | 159521 | 21592.34 | 0.17% |
| 2025-11-27 | 13.70 | 13.68 | -0.02 | -0.15% | 13.51 | 13.82 | 347285 | 47418.30 | 0.38% |
| 2025-11-26 | 13.73 | 13.70 | -0.07 | -0.51% | 13.50 | 13.82 | 287687 | 39276.75 | 0.31% |
| 2025-11-25 | 13.79 | 13.77 | 0.02 | 0.15% | 13.60 | 13.89 | 203759 | 27977.92 | 0.22% |
| 2025-11-24 | 13.96 | 13.75 | -0.15 | -1.08% | 13.68 | 14.06 | 255133 | 35201.31 | 0.28% |
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。
