| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.41 | 6.34 | -0.07 | -1.09% | 6.33 | 6.45 | 120603 | 7714.72 | 3.33% |
| 2025-12-11 | 6.61 | 6.41 | -0.18 | -2.73% | 6.41 | 6.61 | 135047 | 8781.34 | 3.72% |
| 2025-12-10 | 6.62 | 6.59 | -0.03 | -0.45% | 6.55 | 6.63 | 87798 | 5780.90 | 2.42% |
| 2025-12-09 | 6.72 | 6.62 | -0.13 | -1.93% | 6.61 | 6.74 | 124348 | 8284.17 | 3.43% |
| 2025-12-08 | 6.78 | 6.75 | -0.01 | -0.15% | 6.71 | 6.80 | 100923 | 6804.22 | 2.78% |
| 2025-12-05 | 6.72 | 6.76 | 0.04 | 0.60% | 6.67 | 6.77 | 73938 | 4974.99 | 2.04% |
| 2025-12-04 | 6.80 | 6.72 | -0.08 | -1.18% | 6.72 | 6.83 | 82860 | 5599.23 | 2.28% |
| 2025-12-03 | 6.80 | 6.80 | -0.01 | -0.15% | 6.76 | 6.86 | 107349 | 7290.02 | 2.96% |
| 2025-12-02 | 6.88 | 6.81 | -0.04 | -0.58% | 6.73 | 6.88 | 116392 | 7922.04 | 3.21% |
| 2025-12-01 | 6.78 | 6.85 | 0.14 | 2.09% | 6.75 | 6.90 | 136084 | 9307.87 | 3.75% |
| 2025-11-28 | 6.63 | 6.71 | 0.11 | 1.67% | 6.60 | 6.74 | 130276 | 8709.59 | 3.59% |
| 2025-11-27 | 6.59 | 6.60 | 0.04 | 0.61% | 6.55 | 6.66 | 115585 | 7639.17 | 3.19% |
| 2025-11-26 | 6.61 | 6.56 | -0.08 | -1.20% | 6.54 | 6.70 | 156615 | 10375.17 | 4.32% |
| 2025-11-25 | 6.57 | 6.64 | 0.09 | 1.37% | 6.55 | 6.68 | 157410 | 10441.16 | 4.34% |
| 2025-11-24 | 6.63 | 6.55 | -0.04 | -0.61% | 6.50 | 6.68 | 167234 | 11007.12 | 4.61% |
| 2025-11-21 | 6.99 | 6.59 | -0.41 | -5.86% | 6.58 | 7.04 | 255535 | 17227.42 | 7.05% |
| 2025-11-20 | 7.13 | 7.00 | -0.20 | -2.78% | 6.98 | 7.17 | 203605 | 14385.11 | 5.61% |
| 2025-11-19 | 7.12 | 7.20 | 0.08 | 1.12% | 7.08 | 7.30 | 236229 | 16991.83 | 6.51% |
| 2025-11-18 | 7.20 | 7.12 | -0.12 | -1.66% | 7.08 | 7.24 | 179265 | 12804.88 | 4.94% |
| 2025-11-17 | 7.23 | 7.24 | 0.00 | 0.00% | 7.13 | 7.30 | 205818 | 14864.81 | 5.68% |
| 2025-11-14 | 7.10 | 7.24 | 0.14 | 1.97% | 7.09 | 7.32 | 291046 | 21083.25 | 8.03% |
| 2025-11-13 | 7.02 | 7.10 | -0.04 | -0.56% | 6.95 | 7.11 | 243811 | 17174.97 | 6.72% |
| 2025-11-12 | 7.17 | 7.14 | 0.02 | 0.28% | 7.09 | 7.23 | 207153 | 14804.26 | 5.71% |
| 2025-11-11 | 7.09 | 7.12 | 0.03 | 0.42% | 7.05 | 7.15 | 160227 | 11400.95 | 4.42% |
| 2025-11-10 | 7.05 | 7.09 | 0.03 | 0.42% | 6.96 | 7.11 | 168000 | 11878.07 | 4.63% |
| 2025-11-07 | 7.04 | 7.06 | -0.01 | -0.14% | 7.03 | 7.13 | 158446 | 11223.26 | 4.37% |
| 2025-11-06 | 7.01 | 7.07 | 0.03 | 0.43% | 6.96 | 7.12 | 189816 | 13398.86 | 5.23% |
| 2025-11-05 | 6.86 | 7.04 | 0.14 | 2.03% | 6.82 | 7.06 | 251865 | 17640.30 | 6.95% |
| 2025-11-04 | 6.88 | 6.90 | 0.00 | 0.00% | 6.83 | 6.96 | 160517 | 11070.74 | 4.43% |
| 2025-11-03 | 6.78 | 6.90 | 0.12 | 1.77% | 6.78 | 6.91 | 204736 | 14043.45 | 5.65% |
| 2025-10-31 | 6.75 | 6.78 | 0.03 | 0.44% | 6.70 | 6.81 | 118854 | 8043.86 | 3.28% |
| 2025-10-30 | 6.81 | 6.75 | -0.10 | -1.46% | 6.74 | 6.88 | 173862 | 11829.56 | 4.79% |
| 2025-10-29 | 6.86 | 6.85 | -0.01 | -0.15% | 6.74 | 6.87 | 169316 | 11525.20 | 4.67% |
| 2025-10-28 | 6.86 | 6.86 | -0.01 | -0.15% | 6.82 | 6.90 | 146125 | 10018.18 | 4.03% |
| 2025-10-27 | 6.95 | 6.87 | -0.07 | -1.01% | 6.84 | 6.96 | 273689 | 18886.78 | 7.55% |
| 2025-10-24 | 7.13 | 6.94 | -0.13 | -1.84% | 6.92 | 7.24 | 289753 | 20294.78 | 7.99% |
| 2025-10-23 | 7.23 | 7.13 | -0.06 | -0.83% | 7.04 | 7.29 | 336038 | 23958.57 | 9.27% |
| 2025-10-22 | 7.00 | 7.19 | 0.17 | 2.42% | 6.98 | 7.25 | 472003 | 33590.48 | 13.02% |
| 2025-10-21 | 6.84 | 7.02 | 0.19 | 2.78% | 6.81 | 7.04 | 327478 | 22810.46 | 9.03% |
| 2025-10-20 | 6.78 | 6.83 | 0.05 | 0.74% | 6.75 | 6.84 | 168715 | 11466.64 | 4.65% |
| 2025-10-17 | 6.76 | 6.78 | -0.02 | -0.29% | 6.75 | 6.87 | 165654 | 11294.05 | 4.57% |
| 2025-10-16 | 6.86 | 6.80 | -0.03 | -0.44% | 6.74 | 6.87 | 114210 | 7751.93 | 3.15% |
| 2025-10-15 | 6.80 | 6.83 | 0.03 | 0.44% | 6.75 | 6.86 | 121626 | 8275.64 | 3.35% |
| 2025-10-14 | 6.78 | 6.80 | 0.03 | 0.44% | 6.76 | 6.85 | 150233 | 10229.67 | 4.14% |
| 2025-10-13 | 6.65 | 6.77 | -0.08 | -1.17% | 6.55 | 6.77 | 143864 | 9614.65 | 3.97% |
| 2025-10-10 | 6.72 | 6.85 | 0.11 | 1.63% | 6.69 | 6.90 | 217831 | 14894.65 | 6.01% |
| 2025-10-09 | 6.63 | 6.74 | 0.09 | 1.35% | 6.60 | 6.75 | 123271 | 8241.63 | 3.40% |
| 2025-09-30 | 6.65 | 6.65 | -0.04 | -0.60% | 6.64 | 6.69 | 79451 | 5289.39 | 2.19% |
| 2025-09-29 | 6.65 | 6.69 | 0.02 | 0.30% | 6.55 | 6.70 | 101140 | 6723.00 | 2.79% |
| 2025-09-26 | 6.60 | 6.67 | 0.04 | 0.60% | 6.59 | 6.74 | 124808 | 8353.00 | 3.44% |
| 2025-09-25 | 6.70 | 6.63 | -0.05 | -0.75% | 6.60 | 6.72 | 88483 | 5886.31 | 2.44% |
| 2025-09-24 | 6.59 | 6.68 | 0.07 | 1.06% | 6.59 | 6.72 | 113295 | 7559.42 | 3.12% |
| 2025-09-23 | 6.64 | 6.61 | -0.04 | -0.60% | 6.41 | 6.64 | 153626 | 10031.68 | 4.24% |
| 2025-09-22 | 6.71 | 6.65 | -0.06 | -0.89% | 6.62 | 6.71 | 82711 | 5497.81 | 2.28% |
| 2025-09-19 | 6.72 | 6.71 | -0.01 | -0.15% | 6.66 | 6.74 | 91337 | 6117.82 | 2.52% |
| 2025-09-18 | 6.87 | 6.72 | -0.19 | -2.75% | 6.69 | 6.89 | 240894 | 16353.05 | 6.64% |
| 2025-09-17 | 6.93 | 6.91 | 0.02 | 0.29% | 6.88 | 6.95 | 166976 | 11547.15 | 4.60% |
| 2025-09-16 | 6.92 | 6.89 | -0.02 | -0.29% | 6.82 | 6.92 | 139613 | 9579.93 | 3.85% |
| 2025-09-15 | 6.91 | 6.91 | -0.01 | -0.14% | 6.87 | 6.94 | 138526 | 9557.36 | 3.82% |
| 2025-09-12 | 6.93 | 6.92 | -0.06 | -0.86% | 6.90 | 6.95 | 188564 | 13043.39 | 5.20% |
| 2025-09-11 | 7.08 | 6.98 | -0.16 | -2.24% | 6.88 | 7.08 | 366841 | 25463.15 | 10.12% |
| 2025-09-10 | 6.96 | 7.14 | 0.20 | 2.88% | 6.95 | 7.16 | 405211 | 28747.47 | 11.17% |
| 2025-09-09 | 7.01 | 6.94 | -0.08 | -1.14% | 6.89 | 7.01 | 118027 | 8193.60 | 3.25% |
| 2025-09-08 | 6.95 | 7.02 | 0.07 | 1.01% | 6.90 | 7.03 | 176329 | 12313.25 | 4.86% |
| 2025-09-05 | 6.89 | 6.95 | 0.07 | 1.02% | 6.78 | 6.96 | 173035 | 11885.91 | 4.77% |
| 2025-09-04 | 6.87 | 6.88 | -0.03 | -0.43% | 6.77 | 6.97 | 188502 | 12969.17 | 5.20% |
| 2025-09-03 | 7.19 | 6.91 | -0.27 | -3.76% | 6.87 | 7.19 | 242053 | 16987.25 | 6.67% |
| 2025-09-02 | 7.08 | 7.18 | 0.11 | 1.56% | 6.95 | 7.19 | 318899 | 22605.14 | 8.79% |
| 2025-09-01 | 6.98 | 7.07 | 0.07 | 1.00% | 6.98 | 7.15 | 198274 | 14029.41 | 5.47% |
| 2025-08-29 | 7.03 | 7.00 | -0.07 | -0.99% | 6.99 | 7.10 | 194344 | 13692.73 | 5.36% |
| 2025-08-28 | 7.08 | 7.07 | -0.01 | -0.14% | 6.79 | 7.20 | 290620 | 20345.07 | 8.01% |
| 2025-08-27 | 7.22 | 7.08 | -0.18 | -2.48% | 7.05 | 7.29 | 324481 | 23245.33 | 8.95% |
| 2025-08-26 | 7.15 | 7.26 | 0.13 | 1.82% | 7.08 | 7.30 | 327233 | 23664.70 | 9.02% |
| 2025-08-25 | 7.14 | 7.13 | 0.00 | 0.00% | 7.07 | 7.16 | 229550 | 16331.59 | 6.33% |
| 2025-08-22 | 7.20 | 7.13 | -0.04 | -0.56% | 7.06 | 7.23 | 246552 | 17528.02 | 6.80% |
| 2025-08-21 | 7.15 | 7.17 | 0.02 | 0.28% | 7.07 | 7.24 | 396908 | 28421.55 | 10.94% |
| 2025-08-20 | 6.90 | 7.15 | 0.25 | 3.62% | 6.88 | 7.17 | 468264 | 33003.41 | 12.91% |
| 2025-08-19 | 6.89 | 6.90 | 0.02 | 0.29% | 6.83 | 6.91 | 149202 | 10264.63 | 4.11% |
| 2025-08-18 | 6.88 | 6.88 | -0.01 | -0.15% | 6.85 | 6.93 | 195292 | 13440.87 | 5.39% |
| 2025-08-15 | 6.87 | 6.89 | 0.04 | 0.58% | 6.84 | 6.89 | 137004 | 9410.50 | 3.78% |
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。
