| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 6.98 | 6.85 | -0.15 | -2.14% | 6.84 | 6.99 | 198219 | 13685.96 | 5.47% |
| 2025-08-13 | 7.05 | 7.00 | -0.04 | -0.57% | 6.96 | 7.05 | 186548 | 13038.82 | 5.14% |
| 2025-08-12 | 6.96 | 7.04 | 0.08 | 1.15% | 6.96 | 7.04 | 229563 | 16074.44 | 6.33% |
| 2025-08-11 | 6.93 | 6.96 | 0.02 | 0.29% | 6.87 | 6.98 | 240770 | 16681.27 | 6.64% |
| 2025-08-08 | 6.88 | 6.94 | 0.06 | 0.87% | 6.86 | 6.96 | 238332 | 16498.08 | 6.57% |
| 2025-08-07 | 6.85 | 6.88 | 0.02 | 0.29% | 6.84 | 6.92 | 166921 | 11479.66 | 4.60% |
| 2025-08-06 | 6.84 | 6.86 | -0.01 | -0.15% | 6.81 | 6.88 | 143445 | 9841.33 | 3.96% |
| 2025-08-05 | 6.76 | 6.87 | 0.10 | 1.48% | 6.74 | 6.88 | 194742 | 13323.33 | 5.37% |
| 2025-08-04 | 6.66 | 6.77 | 0.02 | 0.30% | 6.57 | 6.78 | 149856 | 10071.31 | 4.13% |
| 2025-08-01 | 6.70 | 6.75 | 0.04 | 0.60% | 6.70 | 6.76 | 163151 | 10980.58 | 4.50% |
| 2025-07-31 | 6.92 | 6.71 | -0.24 | -3.45% | 6.71 | 6.94 | 324845 | 22087.46 | 8.96% |
| 2025-07-30 | 7.01 | 6.95 | 0.06 | 0.87% | 6.88 | 7.10 | 475278 | 33139.56 | 13.11% |
| 2025-07-29 | 6.89 | 6.89 | 0.03 | 0.44% | 6.81 | 6.93 | 190261 | 13057.60 | 5.25% |
| 2025-07-28 | 6.89 | 6.86 | -0.03 | -0.44% | 6.83 | 6.89 | 135301 | 9275.17 | 3.73% |
| 2025-07-25 | 6.91 | 6.89 | -0.01 | -0.14% | 6.86 | 6.96 | 188228 | 12994.12 | 5.19% |
| 2025-07-24 | 6.81 | 6.90 | 0.07 | 1.02% | 6.78 | 6.91 | 179938 | 12321.04 | 4.96% |
| 2025-07-23 | 6.93 | 6.83 | -0.09 | -1.30% | 6.81 | 6.96 | 202756 | 13940.19 | 5.59% |
| 2025-07-22 | 6.93 | 6.92 | -0.01 | -0.14% | 6.84 | 6.95 | 204827 | 14126.37 | 5.65% |
| 2025-07-21 | 6.87 | 6.93 | 0.05 | 0.73% | 6.87 | 6.96 | 239290 | 16540.17 | 6.60% |
| 2025-07-18 | 6.85 | 6.88 | 0.04 | 0.58% | 6.82 | 6.90 | 183301 | 12560.86 | 5.05% |
| 2025-07-17 | 6.82 | 6.84 | 0.03 | 0.44% | 6.78 | 6.89 | 209144 | 14313.08 | 5.77% |
| 2025-07-16 | 6.76 | 6.81 | 0.05 | 0.74% | 6.73 | 6.84 | 163604 | 11118.47 | 4.51% |
| 2025-07-15 | 6.86 | 6.76 | -0.13 | -1.89% | 6.70 | 6.88 | 278723 | 18866.03 | 7.69% |
| 2025-07-14 | 6.89 | 6.89 | 0.05 | 0.73% | 6.87 | 7.08 | 310915 | 21514.70 | 8.57% |
| 2025-07-11 | 6.85 | 6.84 | -0.01 | -0.15% | 6.79 | 6.88 | 226084 | 15452.22 | 6.23% |
| 2025-07-10 | 6.84 | 6.85 | -0.01 | -0.15% | 6.83 | 6.90 | 184777 | 12673.48 | 5.10% |
| 2025-07-09 | 6.89 | 6.86 | -0.01 | -0.15% | 6.84 | 6.94 | 240256 | 16536.98 | 6.62% |
| 2025-07-08 | 6.88 | 6.87 | 0.02 | 0.29% | 6.81 | 6.91 | 217710 | 14927.53 | 6.00% |
| 2025-07-07 | 6.80 | 6.85 | -0.03 | -0.44% | 6.73 | 6.89 | 248953 | 16992.23 | 6.86% |
| 2025-07-04 | 6.92 | 6.88 | -0.06 | -0.86% | 6.84 | 6.92 | 273060 | 18779.76 | 7.53% |
| 2025-07-03 | 6.99 | 6.94 | 0.00 | 0.00% | 6.89 | 7.04 | 264296 | 18357.38 | 7.29% |
| 2025-07-02 | 7.00 | 6.94 | -0.07 | -1.00% | 6.92 | 7.05 | 433132 | 30230.09 | 11.94% |
| 2025-07-01 | 7.10 | 7.01 | -0.06 | -0.85% | 6.91 | 7.17 | 461843 | 32271.64 | 12.74% |
| 2025-06-30 | 6.84 | 7.07 | 0.29 | 4.28% | 6.79 | 7.09 | 710643 | 49338.57 | 19.60% |
| 2025-06-27 | 6.85 | 6.78 | -0.24 | -3.42% | 6.70 | 6.85 | 515259 | 34938.73 | 14.21% |
| 2025-06-26 | 6.75 | 7.02 | 0.21 | 3.08% | 6.74 | 7.19 | 902548 | 62316.74 | 24.89% |
| 2025-06-25 | 6.91 | 6.81 | -0.55 | -7.47% | 6.73 | 7.00 | 901119 | 61538.97 | 24.85% |
| 2025-06-24 | 7.44 | 7.44 | -0.83 | -10.04% | 7.44 | 7.68 | 982988 | 73432.56 | 27.11% |
| 2025-06-23 | 7.88 | 8.27 | 0.75 | 9.97% | 7.78 | 8.27 | 1000380 | 80460.73 | 27.59% |
| 2025-06-20 | 7.75 | 7.52 | -0.63 | -7.73% | 7.49 | 7.93 | 889682 | 68108.62 | 24.53% |
| 2025-06-19 | 7.48 | 8.15 | 0.39 | 5.03% | 7.25 | 8.35 | 1364240 | 105875.50 | 37.62% |
| 2025-06-18 | 8.21 | 7.76 | -0.39 | -4.79% | 7.66 | 8.55 | 1271777 | 102849.44 | 35.07% |
| 2025-06-17 | 7.80 | 8.15 | 0.28 | 3.56% | 7.30 | 8.63 | 1607214 | 127285.17 | 44.32% |
| 2025-06-16 | 7.50 | 7.87 | 0.72 | 10.07% | 7.49 | 7.87 | 605112 | 46837.25 | 16.69% |
| 2025-06-13 | 6.88 | 7.15 | 0.65 | 10.00% | 6.69 | 7.15 | 943250 | 65898.63 | 26.01% |
| 2025-06-12 | 6.58 | 6.50 | 0.06 | 0.93% | 6.45 | 6.65 | 218480 | 14216.49 | 6.02% |
| 2025-06-11 | 6.45 | 6.44 | -0.02 | -0.31% | 6.37 | 6.46 | 84832 | 5450.65 | 2.34% |
| 2025-06-10 | 6.46 | 6.46 | 0.00 | 0.00% | 6.29 | 6.50 | 154061 | 9873.37 | 4.25% |
| 2025-06-09 | 6.40 | 6.46 | 0.09 | 1.41% | 6.32 | 6.47 | 147643 | 9480.76 | 4.07% |
| 2025-06-06 | 6.25 | 6.37 | 0.13 | 2.08% | 6.25 | 6.38 | 108223 | 6855.90 | 2.98% |
| 2025-06-05 | 6.34 | 6.24 | -0.10 | -1.58% | 6.22 | 6.37 | 76867 | 4826.56 | 2.12% |
| 2025-06-04 | 6.24 | 6.34 | 0.09 | 1.44% | 6.24 | 6.35 | 81349 | 5128.90 | 2.24% |
| 2025-06-03 | 6.18 | 6.25 | 0.09 | 1.46% | 6.14 | 6.26 | 86566 | 5386.49 | 2.39% |
| 2025-05-30 | 6.28 | 6.16 | -0.13 | -2.07% | 6.15 | 6.29 | 95216 | 5902.88 | 2.63% |
| 2025-05-29 | 6.27 | 6.29 | 0.01 | 0.16% | 6.23 | 6.34 | 84337 | 5302.42 | 2.33% |
| 2025-05-28 | 6.32 | 6.28 | -0.01 | -0.16% | 6.27 | 6.33 | 60475 | 3806.90 | 1.67% |
| 2025-05-27 | 6.27 | 6.29 | 0.02 | 0.32% | 6.21 | 6.31 | 68293 | 4279.19 | 1.88% |
| 2025-05-26 | 6.21 | 6.27 | 0.07 | 1.13% | 6.21 | 6.33 | 79631 | 4997.46 | 2.20% |
| 2025-05-23 | 6.25 | 6.20 | -0.05 | -0.80% | 6.20 | 6.33 | 73516 | 4602.46 | 2.03% |
| 2025-05-22 | 6.39 | 6.25 | -0.14 | -2.19% | 6.23 | 6.42 | 126464 | 7981.01 | 3.49% |
| 2025-05-21 | 6.43 | 6.39 | -0.01 | -0.16% | 6.34 | 6.45 | 81191 | 5184.07 | 2.24% |
| 2025-05-20 | 6.38 | 6.40 | 0.02 | 0.31% | 6.31 | 6.41 | 102338 | 6517.74 | 2.82% |
| 2025-05-19 | 6.31 | 6.38 | 0.08 | 1.27% | 6.30 | 6.41 | 112700 | 7173.91 | 3.11% |
| 2025-05-16 | 6.28 | 6.30 | 0.03 | 0.48% | 6.25 | 6.37 | 86421 | 5455.51 | 2.38% |
| 2025-05-15 | 6.28 | 6.27 | -0.06 | -0.95% | 6.23 | 6.35 | 87013 | 5460.33 | 2.40% |
| 2025-05-14 | 6.26 | 6.33 | 0.08 | 1.28% | 6.20 | 6.33 | 111528 | 7009.58 | 3.08% |
| 2025-05-13 | 6.28 | 6.25 | -0.04 | -0.64% | 6.25 | 6.35 | 100122 | 6296.37 | 2.76% |
| 2025-05-12 | 6.35 | 6.29 | -0.06 | -0.94% | 6.25 | 6.37 | 127513 | 8023.64 | 3.52% |
| 2025-05-09 | 6.27 | 6.35 | 0.09 | 1.44% | 6.27 | 6.43 | 191638 | 12176.06 | 5.28% |
| 2025-05-08 | 6.19 | 6.26 | 0.01 | 0.16% | 6.19 | 6.28 | 103408 | 6449.06 | 2.85% |
| 2025-05-07 | 6.18 | 6.25 | 0.15 | 2.46% | 6.15 | 6.26 | 174889 | 10840.43 | 4.82% |
| 2025-05-06 | 5.99 | 6.10 | 0.12 | 2.01% | 5.99 | 6.12 | 133102 | 8095.40 | 3.67% |
| 2025-04-30 | 6.06 | 5.98 | -0.10 | -1.64% | 5.98 | 6.13 | 97094 | 5883.42 | 2.68% |
| 2025-04-29 | 6.08 | 6.08 | -0.01 | -0.16% | 6.06 | 6.16 | 83595 | 5105.16 | 2.31% |
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。
