| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.07 | 10.28 | 0.24 | 2.39% | 10.06 | 10.29 | 365386 | 37298.84 | 0.40% |
| 2025-03-31 | 10.09 | 10.04 | -0.08 | -0.79% | 9.99 | 10.18 | 353914 | 35640.68 | 0.39% |
| 2025-03-28 | 10.36 | 10.12 | -0.27 | -2.60% | 10.10 | 10.38 | 410551 | 41817.53 | 0.45% |
| 2025-03-27 | 10.47 | 10.39 | -0.11 | -1.05% | 10.33 | 10.54 | 347431 | 36107.89 | 0.38% |
| 2025-03-26 | 10.49 | 10.50 | 0.01 | 0.10% | 10.39 | 10.56 | 441924 | 46377.21 | 0.48% |
| 2025-03-25 | 10.48 | 10.49 | 0.08 | 0.77% | 10.37 | 10.58 | 486814 | 51015.61 | 0.53% |
| 2025-03-24 | 10.39 | 10.41 | 0.18 | 1.76% | 10.34 | 10.63 | 625532 | 65373.63 | 0.68% |
| 2025-03-21 | 10.26 | 10.23 | -0.08 | -0.78% | 10.22 | 10.39 | 362937 | 37314.42 | 0.40% |
| 2025-03-20 | 10.21 | 10.31 | 0.09 | 0.88% | 10.21 | 10.38 | 402865 | 41607.41 | 0.44% |
| 2025-03-19 | 10.23 | 10.22 | -0.03 | -0.29% | 10.14 | 10.26 | 379535 | 38736.58 | 0.41% |
| 2025-03-18 | 10.32 | 10.25 | -0.08 | -0.77% | 10.21 | 10.36 | 394548 | 40444.52 | 0.43% |
| 2025-03-17 | 10.40 | 10.33 | -0.05 | -0.48% | 10.31 | 10.45 | 372973 | 38608.72 | 0.41% |
| 2025-03-14 | 10.41 | 10.38 | -0.07 | -0.67% | 10.33 | 10.50 | 491209 | 50954.13 | 0.54% |
| 2025-03-13 | 10.10 | 10.45 | 0.38 | 3.77% | 10.07 | 10.56 | 763589 | 79395.06 | 0.83% |
| 2025-03-12 | 10.17 | 10.07 | -0.11 | -1.08% | 10.06 | 10.19 | 216238 | 21838.40 | 0.24% |
| 2025-03-11 | 10.21 | 10.18 | -0.04 | -0.39% | 10.11 | 10.30 | 298486 | 30395.88 | 0.33% |
| 2025-03-10 | 10.02 | 10.22 | 0.19 | 1.89% | 10.02 | 10.23 | 342791 | 34899.51 | 0.37% |
| 2025-03-07 | 9.92 | 10.03 | 0.10 | 1.01% | 9.87 | 10.14 | 430272 | 43207.71 | 0.47% |
| 2025-03-06 | 9.89 | 9.93 | 0.04 | 0.40% | 9.77 | 9.96 | 340044 | 33695.16 | 0.37% |
| 2025-03-05 | 10.01 | 9.89 | -0.11 | -1.10% | 9.80 | 10.01 | 416439 | 41131.58 | 0.46% |
| 2025-03-04 | 10.16 | 10.00 | -0.20 | -1.96% | 9.97 | 10.18 | 404755 | 40569.46 | 0.44% |
| 2025-03-03 | 10.13 | 10.20 | 0.08 | 0.79% | 10.08 | 10.24 | 368272 | 37439.52 | 0.40% |
| 2025-02-28 | 10.29 | 10.12 | -0.17 | -1.65% | 10.12 | 10.36 | 398891 | 40831.05 | 0.44% |
| 2025-02-27 | 10.30 | 10.29 | -0.02 | -0.19% | 10.20 | 10.32 | 321619 | 32973.12 | 0.35% |
| 2025-02-26 | 10.30 | 10.31 | 0.02 | 0.19% | 10.20 | 10.47 | 336519 | 34677.09 | 0.37% |
| 2025-02-25 | 10.30 | 10.29 | -0.05 | -0.48% | 10.20 | 10.51 | 478785 | 49709.81 | 0.52% |
| 2025-02-24 | 10.27 | 10.34 | -0.03 | -0.29% | 10.20 | 10.41 | 395571 | 40709.06 | 0.43% |
| 2025-02-21 | 10.52 | 10.37 | -0.16 | -1.52% | 10.33 | 10.57 | 296045 | 30769.67 | 0.32% |
| 2025-02-20 | 10.44 | 10.53 | 0.06 | 0.57% | 10.37 | 10.54 | 208613 | 21877.60 | 0.23% |
| 2025-02-19 | 10.58 | 10.47 | -0.15 | -1.41% | 10.43 | 10.61 | 340177 | 35706.61 | 0.37% |
| 2025-02-18 | 10.71 | 10.62 | -0.12 | -1.12% | 10.58 | 10.79 | 266596 | 28525.02 | 0.29% |
| 2025-02-17 | 10.78 | 10.74 | -0.07 | -0.65% | 10.68 | 10.82 | 234679 | 25197.79 | 0.26% |
| 2025-02-14 | 10.93 | 10.81 | -0.12 | -1.10% | 10.74 | 10.94 | 285314 | 30876.62 | 0.31% |
| 2025-02-13 | 10.96 | 10.93 | -0.04 | -0.36% | 10.92 | 11.07 | 217272 | 23878.61 | 0.24% |
| 2025-02-12 | 11.07 | 10.97 | -0.11 | -0.99% | 10.90 | 11.12 | 273216 | 29966.45 | 0.30% |
| 2025-02-11 | 11.16 | 11.08 | -0.06 | -0.54% | 11.05 | 11.26 | 192256 | 21378.56 | 0.21% |
| 2025-02-10 | 11.31 | 11.14 | -0.15 | -1.33% | 11.13 | 11.32 | 212253 | 23747.35 | 0.23% |
| 2025-02-07 | 11.22 | 11.29 | 0.07 | 0.62% | 11.15 | 11.33 | 189832 | 21389.81 | 0.21% |
| 2025-02-06 | 11.20 | 11.22 | -0.01 | -0.09% | 11.10 | 11.25 | 155616 | 17389.38 | 0.17% |
| 2025-02-05 | 11.48 | 11.23 | -0.23 | -2.01% | 11.10 | 11.50 | 178613 | 20014.62 | 0.20% |
| 2025-01-27 | 11.28 | 11.46 | 0.18 | 1.60% | 11.28 | 11.53 | 191065 | 21896.15 | 0.21% |
| 2025-01-24 | 11.24 | 11.28 | 0.08 | 0.71% | 11.13 | 11.44 | 211610 | 23910.20 | 0.23% |
| 2025-01-23 | 11.08 | 11.20 | 0.15 | 1.36% | 11.08 | 11.25 | 200361 | 22400.74 | 0.22% |
| 2025-01-22 | 11.13 | 11.05 | -0.08 | -0.72% | 10.92 | 11.15 | 184860 | 20357.52 | 0.20% |
| 2025-01-21 | 11.37 | 11.13 | -0.19 | -1.68% | 11.08 | 11.38 | 243891 | 27191.86 | 0.27% |
| 2025-01-20 | 11.59 | 11.32 | -0.22 | -1.91% | 11.31 | 11.59 | 212575 | 24246.10 | 0.23% |
| 2025-01-17 | 11.50 | 11.54 | 0.03 | 0.26% | 11.41 | 11.59 | 155733 | 17941.77 | 0.17% |
| 2025-01-16 | 11.49 | 11.51 | 0.09 | 0.79% | 11.42 | 11.64 | 180966 | 20866.33 | 0.20% |
| 2025-01-15 | 11.42 | 11.42 | -0.02 | -0.17% | 11.39 | 11.66 | 185085 | 21279.05 | 0.20% |
| 2025-01-14 | 11.33 | 11.44 | 0.17 | 1.51% | 11.25 | 11.45 | 193098 | 21959.25 | 0.21% |
| 2025-01-13 | 11.30 | 11.27 | -0.08 | -0.70% | 11.24 | 11.48 | 200410 | 22708.40 | 0.22% |
| 2025-01-10 | 11.25 | 11.35 | 0.08 | 0.71% | 11.22 | 11.47 | 228896 | 26030.85 | 0.25% |
| 2025-01-09 | 11.61 | 11.27 | -0.38 | -3.26% | 11.24 | 11.63 | 296083 | 33650.42 | 0.32% |
| 2025-01-08 | 11.55 | 11.65 | 0.09 | 0.78% | 11.49 | 11.75 | 298573 | 34702.57 | 0.33% |
| 2025-01-07 | 11.88 | 11.56 | -0.34 | -2.86% | 11.47 | 11.91 | 398962 | 46196.91 | 0.44% |
| 2025-01-06 | 11.93 | 11.90 | -0.07 | -0.58% | 11.70 | 12.03 | 248991 | 29497.95 | 0.27% |
| 2025-01-03 | 11.92 | 11.97 | 0.04 | 0.34% | 11.86 | 12.12 | 247778 | 29760.81 | 0.27% |
| 2025-01-02 | 12.19 | 11.93 | -0.25 | -2.05% | 11.86 | 12.29 | 317410 | 38330.74 | 0.35% |
| 2024-12-31 | 12.14 | 12.18 | 0.08 | 0.66% | 12.06 | 12.33 | 382278 | 46755.31 | 0.42% |
| 2024-12-30 | 11.85 | 12.10 | 0.25 | 2.11% | 11.85 | 12.17 | 325160 | 39271.44 | 0.36% |
| 2024-12-27 | 11.98 | 11.85 | -0.14 | -1.17% | 11.72 | 12.04 | 297918 | 35208.34 | 0.33% |
| 2024-12-26 | 12.20 | 11.99 | -0.26 | -2.12% | 11.97 | 12.32 | 352389 | 42672.79 | 0.39% |
| 2024-12-25 | 11.90 | 12.25 | 0.35 | 2.94% | 11.76 | 12.29 | 518163 | 62597.40 | 0.57% |
| 2024-12-24 | 11.86 | 11.90 | 0.04 | 0.34% | 11.71 | 11.94 | 418912 | 49433.16 | 0.46% |
| 2024-12-23 | 11.87 | 11.86 | -0.04 | -0.34% | 11.83 | 12.03 | 251339 | 29952.42 | 0.27% |
| 2024-12-20 | 12.40 | 11.90 | -0.52 | -4.19% | 11.90 | 12.47 | 493944 | 59455.62 | 0.54% |
| 2024-12-19 | 12.60 | 12.42 | -0.27 | -2.13% | 12.39 | 12.70 | 228888 | 28608.14 | 0.25% |
| 2024-12-18 | 12.61 | 12.69 | 0.12 | 0.95% | 12.56 | 12.82 | 237623 | 30220.35 | 0.26% |
| 2024-12-17 | 12.56 | 12.57 | 0.01 | 0.08% | 12.56 | 12.85 | 243491 | 30923.61 | 0.27% |
| 2024-12-16 | 12.63 | 12.56 | -0.06 | -0.48% | 12.52 | 12.77 | 239273 | 30183.30 | 0.26% |
| 2024-12-13 | 13.09 | 12.62 | -0.48 | -3.66% | 12.62 | 13.10 | 298987 | 38234.91 | 0.33% |
| 2024-12-12 | 13.15 | 13.10 | -0.06 | -0.46% | 13.05 | 13.22 | 202725 | 26589.27 | 0.22% |
| 2024-12-11 | 12.87 | 13.16 | 0.25 | 1.94% | 12.84 | 13.19 | 271362 | 35477.27 | 0.30% |
| 2024-12-10 | 13.29 | 12.91 | -0.18 | -1.38% | 12.86 | 13.29 | 252328 | 32797.45 | 0.28% |
| 2024-12-09 | 13.00 | 13.09 | 0.09 | 0.69% | 12.78 | 13.13 | 195746 | 25489.82 | 0.21% |
| 2024-12-06 | 13.05 | 13.00 | -0.06 | -0.46% | 12.95 | 13.20 | 212777 | 27759.63 | 0.23% |
| 2024-12-05 | 13.06 | 13.06 | -0.04 | -0.31% | 12.93 | 13.11 | 189185 | 24655.37 | 0.21% |
| 2024-12-04 | 12.66 | 13.10 | 0.44 | 3.48% | 12.61 | 13.14 | 423961 | 54993.80 | 0.46% |
| 2024-12-03 | 12.45 | 12.66 | 0.20 | 1.61% | 12.39 | 12.68 | 313751 | 39573.49 | 0.34% |
| 2024-12-02 | 12.46 | 12.46 | 0.00 | 0.00% | 12.22 | 12.48 | 323654 | 39965.06 | 0.35% |
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。
