| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 10.31 | 10.38 | 0.05 | 0.48% | 10.30 | 10.45 | 945340 | 97986.52 | 0.75% |
| 2025-10-23 | 10.42 | 10.33 | -0.21 | -1.99% | 10.14 | 10.49 | 1364728 | 140126.19 | 1.08% |
| 2025-10-22 | 10.40 | 10.54 | 0.02 | 0.19% | 10.34 | 10.86 | 1552958 | 164080.31 | 1.23% |
| 2025-10-21 | 10.48 | 10.52 | 0.07 | 0.67% | 10.37 | 10.65 | 1450994 | 152694.22 | 1.15% |
| 2025-10-20 | 10.59 | 10.45 | -0.05 | -0.48% | 10.37 | 10.68 | 1305139 | 137331.61 | 1.03% |
| 2025-10-17 | 11.01 | 10.50 | -0.52 | -4.72% | 10.35 | 11.30 | 2027200 | 220731.98 | 1.60% |
| 2025-10-16 | 11.39 | 11.02 | -0.53 | -4.59% | 11.00 | 11.39 | 1849411 | 206001.20 | 1.46% |
| 2025-10-15 | 11.44 | 11.55 | -0.26 | -2.20% | 11.15 | 11.66 | 3096711 | 352167.31 | 2.45% |
| 2025-10-14 | 11.13 | 11.81 | 0.78 | 7.07% | 11.13 | 12.08 | 4746332 | 551672.94 | 3.75% |
| 2025-10-13 | 10.60 | 11.03 | -0.07 | -0.63% | 10.60 | 11.30 | 1910058 | 208782.23 | 1.51% |
| 2025-10-10 | 11.00 | 11.10 | 0.15 | 1.37% | 10.90 | 11.45 | 2803655 | 313141.56 | 2.22% |
| 2025-10-09 | 10.62 | 10.95 | 0.45 | 4.29% | 10.55 | 11.02 | 2161330 | 235079.53 | 1.71% |
| 2025-09-30 | 10.60 | 10.50 | -0.19 | -1.78% | 10.41 | 10.62 | 1447799 | 151968.48 | 1.15% |
| 2025-09-29 | 10.21 | 10.69 | 0.33 | 3.19% | 10.15 | 10.80 | 2023271 | 212334.97 | 1.60% |
| 2025-09-26 | 10.40 | 10.36 | 0.02 | 0.19% | 10.34 | 10.64 | 1555472 | 163434.23 | 1.23% |
| 2025-09-25 | 10.43 | 10.34 | -0.08 | -0.77% | 10.33 | 10.50 | 961185 | 99918.91 | 0.76% |
| 2025-09-24 | 10.21 | 10.42 | 0.12 | 1.17% | 10.12 | 10.46 | 1376078 | 141929.03 | 1.09% |
| 2025-09-23 | 10.66 | 10.30 | -0.46 | -4.28% | 10.06 | 10.67 | 2012143 | 207058.02 | 1.59% |
| 2025-09-22 | 10.53 | 10.76 | 0.15 | 1.41% | 10.53 | 10.82 | 1168662 | 125109.16 | 0.92% |
| 2025-09-19 | 10.95 | 10.61 | -0.50 | -4.50% | 10.53 | 11.00 | 1872931 | 201477.20 | 1.48% |
| 2025-09-18 | 11.25 | 11.11 | -0.38 | -3.31% | 10.85 | 11.34 | 2807669 | 311763.19 | 2.22% |
| 2025-09-17 | 10.92 | 11.49 | 0.58 | 5.32% | 10.80 | 11.55 | 3586929 | 403316.31 | 2.84% |
| 2025-09-16 | 10.82 | 10.91 | 0.01 | 0.09% | 10.72 | 10.99 | 1633279 | 177393.88 | 1.29% |
| 2025-09-15 | 11.18 | 10.90 | -0.24 | -2.15% | 10.85 | 11.23 | 2039954 | 224171.14 | 1.61% |
| 2025-09-12 | 10.85 | 11.14 | 0.01 | 0.09% | 10.84 | 11.46 | 3263457 | 365342.25 | 2.58% |
| 2025-09-11 | 10.34 | 11.13 | 0.69 | 6.61% | 10.29 | 11.48 | 4113719 | 453014.72 | 3.25% |
| 2025-09-10 | 10.33 | 10.44 | 0.13 | 1.26% | 10.33 | 10.54 | 1318362 | 137837.86 | 1.04% |
| 2025-09-09 | 10.65 | 10.31 | -0.39 | -3.64% | 10.26 | 10.74 | 1599618 | 166842.39 | 1.27% |
| 2025-09-08 | 10.65 | 10.70 | -0.10 | -0.93% | 10.46 | 10.79 | 2083566 | 221373.31 | 1.65% |
| 2025-09-05 | 10.63 | 10.80 | 0.14 | 1.31% | 10.27 | 10.82 | 2556407 | 271019.41 | 2.02% |
| 2025-09-04 | 10.88 | 10.66 | -0.23 | -2.11% | 10.50 | 11.00 | 2960270 | 319460.62 | 2.34% |
| 2025-09-03 | 11.53 | 10.89 | -0.87 | -7.40% | 10.80 | 11.53 | 3877115 | 430839.50 | 3.07% |
| 2025-09-02 | 12.80 | 11.76 | -1.31 | -10.02% | 11.76 | 12.90 | 4365066 | 526344.94 | 3.45% |
| 2025-09-01 | 13.69 | 13.07 | 0.39 | 3.08% | 12.71 | 13.69 | 4748885 | 625132.94 | 3.76% |
| 2025-08-29 | 12.97 | 12.68 | -0.37 | -2.84% | 12.43 | 12.97 | 4046354 | 512028.00 | 3.20% |
| 2025-08-28 | 12.29 | 13.05 | 0.67 | 5.41% | 11.95 | 13.15 | 5915443 | 740589.25 | 4.68% |
| 2025-08-27 | 12.05 | 12.38 | 0.53 | 4.47% | 11.79 | 13.04 | 6089413 | 756140.75 | 4.82% |
| 2025-08-26 | 12.38 | 11.85 | -0.90 | -7.06% | 11.78 | 12.65 | 5426518 | 658814.25 | 4.29% |
| 2025-08-25 | 12.15 | 12.75 | 0.79 | 6.61% | 11.76 | 12.89 | 6303494 | 781639.81 | 4.99% |
| 2025-08-22 | 10.75 | 11.96 | 1.09 | 10.03% | 10.53 | 11.96 | 7277065 | 810913.25 | 5.76% |
| 2025-08-21 | 10.84 | 10.87 | 0.99 | 10.02% | 10.70 | 10.87 | 2926859 | 317864.22 | 2.32% |
| 2025-08-20 | 9.89 | 9.88 | 0.16 | 1.65% | 9.66 | 10.33 | 6814443 | 677530.75 | 5.39% |
| 2025-08-19 | 8.84 | 9.72 | 0.88 | 9.95% | 8.66 | 9.72 | 5979917 | 561040.00 | 4.73% |
| 2025-08-18 | 8.85 | 8.84 | -0.06 | -0.67% | 8.75 | 9.11 | 3164292 | 281905.06 | 2.50% |
| 2025-08-15 | 8.75 | 8.90 | 0.04 | 0.45% | 8.50 | 8.99 | 3096431 | 271477.84 | 2.45% |
| 2025-08-14 | 8.50 | 8.86 | 0.33 | 3.87% | 8.48 | 8.99 | 4184026 | 369773.81 | 3.31% |
| 2025-08-13 | 8.56 | 8.53 | 0.01 | 0.12% | 8.38 | 8.65 | 2363115 | 200962.16 | 1.87% |
| 2025-08-12 | 8.43 | 8.52 | 0.09 | 1.07% | 8.39 | 8.58 | 2239546 | 190061.64 | 1.77% |
| 2025-08-11 | 8.36 | 8.43 | 0.09 | 1.08% | 8.29 | 8.47 | 1553926 | 130742.16 | 1.23% |
| 2025-08-08 | 8.38 | 8.34 | -0.03 | -0.36% | 8.32 | 8.46 | 1426096 | 119608.02 | 1.13% |
| 2025-08-07 | 8.46 | 8.37 | -0.09 | -1.06% | 8.28 | 8.48 | 1439035 | 120453.09 | 1.14% |
| 2025-08-06 | 8.48 | 8.46 | -0.03 | -0.35% | 8.37 | 8.55 | 1483568 | 125490.05 | 1.17% |
| 2025-08-05 | 8.48 | 8.49 | 0.01 | 0.12% | 8.32 | 8.49 | 1828082 | 154007.11 | 1.45% |
| 2025-08-04 | 8.68 | 8.48 | -0.29 | -3.31% | 8.39 | 8.90 | 2594620 | 222485.38 | 2.05% |
| 2025-08-01 | 8.61 | 8.77 | 0.11 | 1.27% | 8.54 | 9.08 | 2996990 | 264156.09 | 2.37% |
| 2025-07-31 | 8.97 | 8.66 | -0.33 | -3.67% | 8.60 | 9.02 | 3017480 | 265956.75 | 2.39% |
| 2025-07-30 | 9.88 | 8.99 | -0.78 | -7.98% | 8.88 | 9.88 | 4486614 | 413639.16 | 3.55% |
| 2025-07-29 | 9.37 | 9.77 | 0.39 | 4.16% | 9.32 | 9.85 | 4125767 | 397688.78 | 3.26% |
| 2025-07-28 | 8.90 | 9.38 | 0.48 | 5.39% | 8.84 | 9.66 | 4212514 | 391190.25 | 3.33% |
| 2025-07-25 | 9.06 | 8.90 | -0.20 | -2.20% | 8.73 | 9.09 | 2566632 | 228434.80 | 2.03% |
| 2025-07-24 | 8.88 | 9.10 | 0.11 | 1.22% | 8.86 | 9.12 | 2903476 | 261613.39 | 2.30% |
| 2025-07-23 | 9.24 | 8.99 | -0.24 | -2.60% | 8.95 | 9.46 | 4275403 | 392862.84 | 3.38% |
| 2025-07-22 | 9.26 | 9.23 | -0.07 | -0.75% | 8.97 | 9.44 | 3860161 | 354175.19 | 3.05% |
| 2025-07-21 | 9.48 | 9.30 | -0.44 | -4.52% | 9.18 | 9.58 | 4825469 | 451733.00 | 3.82% |
| 2025-07-18 | 9.16 | 9.74 | 0.55 | 5.98% | 9.15 | 10.11 | 7911668 | 781837.19 | 6.26% |
| 2025-07-17 | 9.16 | 9.19 | 0.29 | 3.26% | 9.01 | 9.46 | 4880972 | 448234.91 | 3.86% |
| 2025-07-16 | 8.82 | 8.90 | 0.02 | 0.23% | 8.72 | 9.04 | 3363183 | 297536.50 | 2.66% |
| 2025-07-15 | 9.20 | 8.88 | -0.33 | -3.58% | 8.83 | 9.40 | 4880966 | 443479.16 | 3.86% |
| 2025-07-14 | 9.50 | 9.21 | -0.45 | -4.66% | 8.87 | 9.53 | 5570359 | 511407.41 | 4.41% |
| 2025-07-11 | 9.50 | 9.66 | 0.16 | 1.68% | 9.16 | 9.98 | 7769549 | 742266.50 | 6.15% |
| 2025-07-10 | 9.01 | 9.50 | 0.55 | 6.15% | 9.01 | 9.85 | 9243638 | 880448.19 | 7.31% |
| 2025-07-09 | 8.65 | 8.95 | 0.30 | 3.47% | 8.50 | 9.47 | 8174396 | 725863.56 | 6.47% |
| 2025-07-08 | 7.80 | 8.65 | 0.79 | 10.05% | 7.73 | 8.65 | 5548060 | 462992.84 | 4.39% |
| 2025-07-07 | 7.58 | 7.86 | 0.30 | 3.97% | 7.57 | 8.00 | 3724284 | 292509.94 | 2.95% |
| 2025-07-04 | 7.32 | 7.56 | 0.24 | 3.28% | 7.26 | 7.70 | 3144468 | 236260.66 | 2.49% |
| 2025-07-03 | 7.40 | 7.32 | -0.05 | -0.68% | 7.25 | 7.42 | 1207858 | 88306.58 | 0.96% |
| 2025-07-02 | 7.20 | 7.43 | 0.22 | 3.05% | 7.19 | 7.50 | 2575053 | 190197.77 | 2.04% |
| 2025-07-01 | 7.31 | 7.21 | -0.09 | -1.23% | 7.16 | 7.31 | 1114690 | 80361.33 | 0.88% |
| 2025-06-30 | 7.34 | 7.30 | -0.04 | -0.54% | 7.22 | 7.37 | 1508771 | 109936.46 | 1.19% |
| 2025-06-27 | 7.38 | 7.34 | -0.03 | -0.41% | 7.32 | 7.58 | 2169873 | 161237.67 | 1.72% |
中油资本(000617)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。
