| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.83 | 7.75 | 0.00 | 0.00% | 7.64 | 7.87 | 540644 | 41859.18 | 14.91% |
| 2026-02-02 | 7.63 | 7.75 | -0.71 | -8.39% | 7.63 | 8.16 | 842610 | 66649.12 | 23.23% |
| 2026-01-30 | 8.93 | 8.46 | -0.47 | -5.26% | 8.40 | 9.54 | 1178606 | 104399.34 | 32.50% |
| 2026-01-29 | 8.04 | 8.93 | 0.81 | 9.98% | 7.97 | 8.93 | 1197219 | 101225.79 | 33.01% |
| 2026-01-28 | 7.76 | 8.12 | 0.52 | 6.84% | 7.70 | 8.30 | 872593 | 70202.50 | 24.06% |
| 2026-01-27 | 7.61 | 7.60 | -0.14 | -1.81% | 7.48 | 7.78 | 395738 | 30038.36 | 10.91% |
| 2026-01-26 | 7.52 | 7.74 | 0.35 | 4.74% | 7.48 | 7.83 | 599474 | 45933.97 | 16.53% |
| 2026-01-23 | 7.36 | 7.39 | -0.01 | -0.14% | 7.25 | 7.45 | 330050 | 24180.61 | 9.10% |
| 2026-01-22 | 7.11 | 7.40 | 0.30 | 4.23% | 7.10 | 7.49 | 514459 | 37900.91 | 14.19% |
| 2026-01-21 | 6.95 | 7.10 | 0.16 | 2.31% | 6.94 | 7.15 | 321717 | 22744.05 | 8.87% |
| 2026-01-20 | 6.88 | 6.94 | 0.02 | 0.29% | 6.83 | 6.95 | 203469 | 14029.32 | 5.61% |
| 2026-01-19 | 6.73 | 6.92 | 0.08 | 1.17% | 6.73 | 6.92 | 228347 | 15611.66 | 6.30% |
| 2026-01-16 | 6.91 | 6.84 | -0.24 | -3.39% | 6.79 | 6.92 | 315122 | 21568.00 | 8.69% |
| 2026-01-15 | 6.97 | 7.08 | 0.07 | 1.00% | 6.85 | 7.15 | 406160 | 28422.72 | 11.20% |
| 2026-01-14 | 6.89 | 7.01 | 0.14 | 2.04% | 6.88 | 7.22 | 540813 | 38028.11 | 14.91% |
| 2026-01-13 | 6.78 | 6.87 | 0.14 | 2.08% | 6.77 | 7.01 | 489354 | 33705.42 | 13.49% |
| 2026-01-12 | 6.78 | 6.73 | -0.08 | -1.17% | 6.66 | 6.80 | 326438 | 21868.85 | 9.00% |
| 2026-01-09 | 6.94 | 6.81 | 0.20 | 3.03% | 6.75 | 7.04 | 482799 | 33106.62 | 13.31% |
| 2026-01-08 | 6.49 | 6.61 | 0.09 | 1.38% | 6.48 | 6.63 | 184989 | 12144.50 | 5.10% |
| 2026-01-07 | 6.60 | 6.52 | -0.16 | -2.40% | 6.49 | 6.60 | 245636 | 16049.81 | 6.77% |
| 2026-01-06 | 6.54 | 6.68 | 0.12 | 1.83% | 6.52 | 6.73 | 294189 | 19532.51 | 8.11% |
| 2026-01-05 | 6.74 | 6.56 | 0.08 | 1.23% | 6.54 | 6.77 | 324157 | 21470.40 | 8.94% |
| 2025-12-31 | 6.55 | 6.48 | -0.09 | -1.37% | 6.40 | 6.55 | 128743 | 8322.87 | 3.55% |
| 2025-12-30 | 6.51 | 6.57 | 0.06 | 0.92% | 6.41 | 6.59 | 193787 | 12656.65 | 5.34% |
| 2025-12-29 | 6.47 | 6.51 | 0.03 | 0.46% | 6.43 | 6.53 | 112577 | 7306.91 | 3.10% |
| 2025-12-26 | 6.49 | 6.48 | 0.00 | 0.00% | 6.44 | 6.51 | 101931 | 6603.18 | 2.81% |
| 2025-12-25 | 6.48 | 6.48 | -0.02 | -0.31% | 6.46 | 6.50 | 64567 | 4183.59 | 1.78% |
| 2025-12-24 | 6.43 | 6.50 | 0.06 | 0.93% | 6.40 | 6.50 | 93199 | 6023.80 | 2.57% |
| 2025-12-23 | 6.47 | 6.44 | -0.04 | -0.62% | 6.42 | 6.48 | 70282 | 4529.32 | 1.94% |
| 2025-12-22 | 6.47 | 6.48 | 0.02 | 0.31% | 6.43 | 6.49 | 78178 | 5056.08 | 2.16% |
| 2025-12-19 | 6.38 | 6.46 | 0.07 | 1.10% | 6.36 | 6.47 | 92759 | 5960.05 | 2.56% |
| 2025-12-18 | 6.28 | 6.39 | 0.09 | 1.43% | 6.28 | 6.42 | 108501 | 6927.34 | 2.99% |
| 2025-12-17 | 6.26 | 6.30 | 0.04 | 0.64% | 6.19 | 6.32 | 87563 | 5480.04 | 2.41% |
| 2025-12-16 | 6.36 | 6.26 | -0.13 | -2.03% | 6.25 | 6.40 | 101290 | 6367.29 | 2.79% |
| 2025-12-15 | 6.35 | 6.39 | 0.05 | 0.79% | 6.31 | 6.43 | 81851 | 5229.27 | 2.26% |
| 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% |
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。
