| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.14 | 6.16 | -0.04 | -0.65% | 6.09 | 6.21 | 107358 | 6610.65 | 2.96% |
| 2025-04-02 | 6.27 | 6.20 | -0.11 | -1.74% | 6.15 | 6.32 | 171407 | 10640.54 | 4.73% |
| 2025-04-01 | 6.40 | 6.31 | 0.18 | 2.94% | 6.23 | 6.49 | 322681 | 20518.57 | 8.90% |
| 2025-03-31 | 6.15 | 6.13 | 0.05 | 0.82% | 6.05 | 6.34 | 162094 | 9957.17 | 4.47% |
| 2025-03-28 | 6.17 | 6.08 | -0.11 | -1.78% | 6.08 | 6.20 | 111716 | 6831.70 | 3.08% |
| 2025-03-27 | 6.33 | 6.19 | -0.14 | -2.21% | 6.16 | 6.34 | 138907 | 8646.55 | 3.83% |
| 2025-03-26 | 6.22 | 6.33 | 0.09 | 1.44% | 6.20 | 6.34 | 162678 | 10225.69 | 4.49% |
| 2025-03-25 | 6.16 | 6.24 | 0.08 | 1.30% | 6.11 | 6.29 | 173076 | 10757.32 | 4.77% |
| 2025-03-24 | 6.30 | 6.16 | -0.13 | -2.07% | 6.05 | 6.34 | 172810 | 10646.83 | 4.77% |
| 2025-03-21 | 6.26 | 6.29 | 0.02 | 0.32% | 6.25 | 6.44 | 256372 | 16253.98 | 7.07% |
| 2025-03-20 | 6.22 | 6.27 | 0.07 | 1.13% | 6.19 | 6.31 | 134481 | 8411.85 | 3.71% |
| 2025-03-19 | 6.13 | 6.20 | 0.06 | 0.98% | 6.12 | 6.23 | 112375 | 6950.89 | 3.10% |
| 2025-03-18 | 6.11 | 6.14 | 0.00 | 0.00% | 6.09 | 6.17 | 97845 | 5997.83 | 2.70% |
| 2025-03-17 | 6.07 | 6.14 | 0.09 | 1.49% | 6.06 | 6.23 | 171332 | 10550.06 | 4.72% |
| 2025-03-14 | 5.94 | 6.05 | 0.10 | 1.68% | 5.91 | 6.06 | 185159 | 11115.66 | 5.11% |
| 2025-03-13 | 5.85 | 5.95 | 0.11 | 1.88% | 5.83 | 5.95 | 159024 | 9365.83 | 4.39% |
| 2025-03-12 | 5.87 | 5.84 | -0.04 | -0.68% | 5.83 | 5.92 | 64398 | 3769.72 | 1.78% |
| 2025-03-11 | 5.81 | 5.88 | 0.02 | 0.34% | 5.80 | 5.88 | 64087 | 3746.20 | 1.77% |
| 2025-03-10 | 5.82 | 5.86 | 0.05 | 0.86% | 5.72 | 5.87 | 74303 | 4340.91 | 2.05% |
| 2025-03-07 | 5.81 | 5.81 | -0.01 | -0.17% | 5.78 | 5.85 | 77017 | 4482.04 | 2.12% |
| 2025-03-06 | 5.83 | 5.82 | 0.00 | 0.00% | 5.78 | 5.84 | 87032 | 5055.59 | 2.40% |
| 2025-03-05 | 5.87 | 5.82 | -0.05 | -0.85% | 5.76 | 5.89 | 70218 | 4076.20 | 1.94% |
| 2025-03-04 | 5.83 | 5.87 | 0.03 | 0.51% | 5.78 | 5.87 | 75421 | 4406.75 | 2.08% |
| 2025-03-03 | 5.83 | 5.84 | 0.02 | 0.34% | 5.76 | 5.91 | 158557 | 9267.44 | 4.37% |
| 2025-02-28 | 5.81 | 5.82 | 0.00 | 0.00% | 5.78 | 5.94 | 199789 | 11741.93 | 5.51% |
| 2025-02-27 | 5.84 | 5.82 | -0.02 | -0.34% | 5.73 | 5.87 | 71793 | 4155.80 | 1.98% |
| 2025-02-26 | 5.71 | 5.84 | 0.14 | 2.46% | 5.69 | 5.84 | 109735 | 6348.92 | 3.03% |
| 2025-02-25 | 5.77 | 5.70 | -0.11 | -1.89% | 5.69 | 5.79 | 91138 | 5237.44 | 2.51% |
| 2025-02-24 | 5.77 | 5.81 | 0.02 | 0.35% | 5.75 | 5.82 | 97876 | 5664.59 | 2.70% |
| 2025-02-21 | 5.82 | 5.79 | -0.06 | -1.03% | 5.77 | 5.86 | 105597 | 6114.47 | 2.91% |
| 2025-02-20 | 5.77 | 5.85 | 0.08 | 1.39% | 5.75 | 5.88 | 94552 | 5507.82 | 2.61% |
| 2025-02-19 | 5.75 | 5.77 | 0.02 | 0.35% | 5.73 | 5.80 | 78861 | 4545.33 | 2.17% |
| 2025-02-18 | 5.90 | 5.75 | -0.15 | -2.54% | 5.73 | 5.92 | 94749 | 5515.33 | 2.61% |
| 2025-02-17 | 5.89 | 5.90 | 0.02 | 0.34% | 5.82 | 5.93 | 76564 | 4502.02 | 2.11% |
| 2025-02-14 | 5.87 | 5.88 | -0.02 | -0.34% | 5.83 | 5.92 | 71876 | 4223.43 | 1.98% |
| 2025-02-13 | 5.94 | 5.90 | -0.06 | -1.01% | 5.89 | 5.99 | 88767 | 5271.73 | 2.45% |
| 2025-02-12 | 5.98 | 5.96 | -0.03 | -0.50% | 5.90 | 6.02 | 130466 | 7780.48 | 3.60% |
| 2025-02-11 | 5.98 | 5.99 | 0.01 | 0.17% | 5.94 | 6.01 | 91852 | 5488.58 | 2.53% |
| 2025-02-10 | 5.99 | 5.98 | 0.02 | 0.34% | 5.93 | 5.99 | 118046 | 7037.15 | 3.26% |
| 2025-02-07 | 5.94 | 5.96 | 0.01 | 0.17% | 5.92 | 6.02 | 161954 | 9670.37 | 4.47% |
| 2025-02-06 | 5.90 | 5.95 | 0.03 | 0.51% | 5.88 | 5.97 | 101269 | 6000.88 | 2.79% |
| 2025-02-05 | 5.88 | 5.92 | 0.08 | 1.37% | 5.82 | 5.93 | 131220 | 7701.21 | 3.62% |
| 2025-01-27 | 5.85 | 5.84 | 0.02 | 0.34% | 5.83 | 5.97 | 154074 | 9111.56 | 4.25% |
| 2025-01-24 | 5.92 | 5.82 | 0.03 | 0.52% | 5.75 | 5.98 | 147463 | 8579.08 | 4.07% |
| 2025-01-23 | 5.82 | 5.79 | -0.01 | -0.17% | 5.78 | 5.88 | 78246 | 4568.73 | 2.16% |
| 2025-01-22 | 5.83 | 5.80 | -0.03 | -0.51% | 5.75 | 5.84 | 60521 | 3503.76 | 1.67% |
| 2025-01-21 | 5.93 | 5.83 | -0.09 | -1.52% | 5.78 | 5.97 | 97078 | 5665.83 | 2.68% |
| 2025-01-20 | 5.95 | 5.92 | 0.02 | 0.34% | 5.86 | 5.96 | 88100 | 5212.97 | 2.43% |
| 2025-01-17 | 5.90 | 5.90 | -0.02 | -0.34% | 5.83 | 5.95 | 99098 | 5822.93 | 2.73% |
| 2025-01-16 | 5.89 | 5.92 | 0.08 | 1.37% | 5.87 | 6.00 | 119802 | 7106.88 | 3.30% |
| 2025-01-15 | 5.84 | 5.84 | -0.02 | -0.34% | 5.81 | 5.90 | 108798 | 6364.63 | 3.00% |
| 2025-01-14 | 5.75 | 5.86 | 0.17 | 2.99% | 5.69 | 5.87 | 174006 | 10102.14 | 4.80% |
| 2025-01-13 | 5.83 | 5.69 | 0.10 | 1.79% | 5.59 | 5.95 | 160881 | 9146.56 | 4.44% |
| 2025-01-10 | 5.74 | 5.59 | -0.15 | -2.61% | 5.58 | 5.77 | 76063 | 4307.31 | 2.10% |
| 2025-01-09 | 5.82 | 5.74 | -0.10 | -1.71% | 5.72 | 5.83 | 94349 | 5447.61 | 2.60% |
| 2025-01-08 | 5.80 | 5.84 | 0.03 | 0.52% | 5.66 | 5.89 | 108228 | 6280.61 | 2.98% |
| 2025-01-07 | 5.74 | 5.81 | 0.08 | 1.40% | 5.67 | 5.81 | 85718 | 4920.27 | 2.36% |
| 2025-01-06 | 5.68 | 5.73 | 0.02 | 0.35% | 5.52 | 5.75 | 97656 | 5530.19 | 2.69% |
| 2025-01-03 | 5.85 | 5.71 | -0.10 | -1.72% | 5.69 | 5.90 | 129744 | 7503.02 | 3.58% |
| 2025-01-02 | 5.97 | 5.81 | -0.13 | -2.19% | 5.76 | 6.02 | 115339 | 6821.34 | 3.18% |
| 2024-12-31 | 6.03 | 5.94 | -0.07 | -1.16% | 5.94 | 6.17 | 135143 | 8179.34 | 3.73% |
| 2024-12-30 | 6.07 | 6.01 | -0.08 | -1.31% | 6.00 | 6.08 | 82514 | 4969.15 | 2.28% |
| 2024-12-27 | 5.92 | 6.09 | 0.18 | 3.05% | 5.90 | 6.12 | 118630 | 7180.30 | 3.27% |
| 2024-12-26 | 5.87 | 5.91 | 0.02 | 0.34% | 5.84 | 5.95 | 65853 | 3894.74 | 1.82% |
| 2024-12-25 | 5.98 | 5.89 | -0.09 | -1.51% | 5.78 | 5.99 | 113653 | 6667.88 | 3.13% |
| 2024-12-24 | 5.92 | 5.98 | 0.07 | 1.18% | 5.87 | 5.99 | 100059 | 5941.27 | 2.76% |
| 2024-12-23 | 6.14 | 5.91 | -0.20 | -3.27% | 5.86 | 6.15 | 141820 | 8453.64 | 3.91% |
| 2024-12-20 | 6.12 | 6.11 | -0.03 | -0.49% | 6.08 | 6.18 | 105449 | 6463.79 | 2.91% |
| 2024-12-19 | 6.11 | 6.14 | -0.03 | -0.49% | 6.03 | 6.18 | 115957 | 7076.61 | 3.20% |
| 2024-12-18 | 6.21 | 6.17 | 0.02 | 0.33% | 6.15 | 6.39 | 145011 | 9043.83 | 4.00% |
| 2024-12-17 | 6.38 | 6.15 | -0.26 | -4.06% | 6.10 | 6.44 | 165130 | 10258.61 | 4.55% |
| 2024-12-16 | 6.38 | 6.41 | 0.01 | 0.16% | 6.38 | 6.49 | 111676 | 7196.92 | 3.08% |
| 2024-12-13 | 6.55 | 6.40 | -0.20 | -3.03% | 6.38 | 6.58 | 135986 | 8795.47 | 3.75% |
| 2024-12-12 | 6.49 | 6.60 | 0.14 | 2.17% | 6.46 | 6.64 | 226247 | 14851.17 | 6.24% |
| 2024-12-11 | 6.35 | 6.46 | 0.09 | 1.41% | 6.31 | 6.49 | 143994 | 9272.79 | 3.97% |
| 2024-12-10 | 6.57 | 6.37 | -0.09 | -1.39% | 6.35 | 6.59 | 171395 | 11026.19 | 4.73% |
| 2024-12-09 | 6.43 | 6.46 | 0.03 | 0.47% | 6.37 | 6.49 | 136317 | 8778.86 | 3.76% |
| 2024-12-06 | 6.36 | 6.43 | 0.05 | 0.78% | 6.31 | 6.45 | 155480 | 9930.35 | 4.29% |
| 2024-12-05 | 6.33 | 6.38 | 0.00 | 0.00% | 6.32 | 6.40 | 122923 | 7820.73 | 3.39% |
| 2024-12-04 | 6.33 | 6.38 | 0.04 | 0.63% | 6.28 | 6.48 | 243279 | 15542.62 | 6.71% |
泰山石油(000554)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。
