| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.46 | 10.83 | 0.03 | 0.28% | 10.23 | 11.10 | 4895520 | 519047.53 | 3.87% |
| 2026-03-24 | 10.11 | 10.80 | 0.60 | 5.88% | 9.95 | 10.99 | 5435664 | 574842.50 | 4.30% |
| 2026-03-23 | 9.70 | 10.20 | 0.28 | 2.82% | 9.56 | 10.69 | 4653965 | 472199.69 | 3.68% |
| 2026-03-20 | 10.50 | 9.92 | -0.79 | -7.38% | 9.90 | 10.50 | 5316376 | 541044.06 | 4.21% |
| 2026-03-19 | 9.92 | 10.71 | 0.97 | 9.96% | 9.76 | 10.71 | 5583636 | 573799.25 | 4.42% |
| 2026-03-18 | 9.62 | 9.74 | -0.15 | -1.52% | 9.47 | 10.16 | 3603780 | 351857.97 | 2.85% |
| 2026-03-17 | 9.60 | 9.89 | 0.12 | 1.23% | 9.52 | 10.28 | 5494756 | 540276.44 | 4.35% |
| 2026-03-16 | 9.77 | 9.77 | 0.89 | 10.02% | 9.66 | 9.77 | 4234294 | 413460.94 | 3.35% |
| 2026-03-13 | 9.02 | 8.88 | -0.20 | -2.20% | 8.86 | 9.06 | 860643 | 76771.05 | 0.68% |
| 2026-03-12 | 8.94 | 9.08 | 0.14 | 1.57% | 8.92 | 9.08 | 977090 | 88104.97 | 0.77% |
| 2026-03-11 | 8.92 | 8.94 | -0.02 | -0.22% | 8.87 | 8.99 | 754019 | 67148.52 | 0.60% |
| 2026-03-10 | 8.91 | 8.96 | -0.09 | -0.99% | 8.89 | 9.01 | 841444 | 75311.57 | 0.67% |
| 2026-03-09 | 9.25 | 9.05 | -0.06 | -0.66% | 9.02 | 9.36 | 1179756 | 108024.14 | 0.93% |
| 2026-03-06 | 9.02 | 9.11 | -0.05 | -0.55% | 9.02 | 9.18 | 914591 | 83053.86 | 0.72% |
| 2026-03-05 | 8.95 | 9.16 | 0.24 | 2.69% | 8.80 | 9.50 | 1866788 | 169847.39 | 1.48% |
| 2026-03-04 | 9.15 | 8.92 | -0.55 | -5.81% | 8.90 | 9.20 | 1911625 | 172202.16 | 1.51% |
| 2026-03-03 | 9.53 | 9.47 | -0.15 | -1.56% | 9.42 | 10.10 | 3166468 | 309162.31 | 2.50% |
| 2026-03-02 | 9.34 | 9.62 | 0.53 | 5.83% | 9.07 | 9.79 | 2847867 | 268546.34 | 2.25% |
| 2026-02-27 | 9.00 | 9.09 | 0.09 | 1.00% | 9.00 | 9.10 | 659121 | 59796.45 | 0.52% |
| 2026-02-26 | 9.06 | 9.00 | -0.03 | -0.33% | 8.95 | 9.12 | 550283 | 49589.24 | 0.44% |
| 2026-02-25 | 8.93 | 9.03 | 0.10 | 1.12% | 8.92 | 9.11 | 744811 | 67202.25 | 0.59% |
| 2026-02-24 | 8.79 | 8.93 | 0.19 | 2.17% | 8.76 | 8.95 | 595235 | 52811.62 | 0.47% |
| 2026-02-13 | 8.84 | 8.74 | -0.08 | -0.91% | 8.73 | 8.87 | 433789 | 38183.76 | 0.34% |
| 2026-02-12 | 8.88 | 8.82 | -0.07 | -0.79% | 8.81 | 8.89 | 415030 | 36688.44 | 0.33% |
| 2026-02-11 | 8.89 | 8.89 | 0.00 | 0.00% | 8.87 | 8.97 | 366874 | 32700.12 | 0.29% |
| 2026-02-10 | 8.96 | 8.89 | -0.08 | -0.89% | 8.88 | 8.97 | 406781 | 36286.77 | 0.32% |
| 2026-02-09 | 8.93 | 8.97 | 0.09 | 1.01% | 8.91 | 9.03 | 525824 | 47172.24 | 0.42% |
| 2026-02-06 | 8.88 | 8.88 | -0.05 | -0.56% | 8.83 | 8.95 | 368134 | 32748.46 | 0.29% |
| 2026-02-05 | 8.97 | 8.93 | -0.03 | -0.33% | 8.87 | 8.97 | 418868 | 37365.14 | 0.33% |
| 2026-02-04 | 8.85 | 8.96 | 0.07 | 0.79% | 8.82 | 8.97 | 475988 | 42401.25 | 0.38% |
| 2026-02-03 | 8.87 | 8.89 | 0.07 | 0.79% | 8.76 | 8.90 | 522408 | 46167.09 | 0.41% |
| 2026-02-02 | 8.90 | 8.82 | -0.17 | -1.89% | 8.81 | 8.99 | 602580 | 53635.41 | 0.48% |
| 2026-01-30 | 9.20 | 8.99 | -0.20 | -2.18% | 8.96 | 9.20 | 837335 | 75657.62 | 0.66% |
| 2026-01-29 | 9.05 | 9.19 | 0.19 | 2.11% | 8.97 | 9.20 | 1092245 | 99505.10 | 0.86% |
| 2026-01-28 | 9.05 | 9.00 | -0.05 | -0.55% | 8.98 | 9.11 | 695938 | 62862.12 | 0.55% |
| 2026-01-27 | 9.12 | 9.05 | -0.07 | -0.77% | 8.96 | 9.12 | 683725 | 61727.07 | 0.54% |
| 2026-01-26 | 9.26 | 9.12 | -0.17 | -1.83% | 9.11 | 9.30 | 900897 | 82702.25 | 0.71% |
| 2026-01-23 | 9.25 | 9.29 | 0.03 | 0.32% | 9.23 | 9.34 | 751424 | 69880.11 | 0.59% |
| 2026-01-22 | 9.26 | 9.26 | 0.07 | 0.76% | 9.21 | 9.34 | 674166 | 62505.74 | 0.53% |
| 2026-01-21 | 9.28 | 9.19 | -0.12 | -1.29% | 9.19 | 9.35 | 760944 | 70483.31 | 0.60% |
| 2026-01-20 | 9.53 | 9.31 | -0.22 | -2.31% | 9.29 | 9.56 | 944846 | 88627.92 | 0.75% |
| 2026-01-19 | 9.52 | 9.53 | 0.02 | 0.21% | 9.40 | 9.60 | 796391 | 75662.49 | 0.63% |
| 2026-01-16 | 9.71 | 9.51 | -0.10 | -1.04% | 9.51 | 9.76 | 989339 | 94921.52 | 0.78% |
| 2026-01-15 | 9.85 | 9.61 | -0.41 | -4.09% | 9.57 | 9.89 | 1802064 | 174462.11 | 1.43% |
| 2026-01-14 | 9.56 | 10.02 | 0.40 | 4.16% | 9.56 | 10.44 | 3068790 | 307937.47 | 2.43% |
| 2026-01-13 | 9.97 | 9.62 | -0.35 | -3.51% | 9.58 | 9.99 | 1614838 | 157153.73 | 1.28% |
| 2026-01-12 | 9.79 | 9.97 | 0.18 | 1.84% | 9.76 | 10.10 | 2261877 | 225313.31 | 1.79% |
| 2026-01-09 | 9.63 | 9.79 | 0.17 | 1.77% | 9.62 | 9.90 | 1684542 | 165003.22 | 1.33% |
| 2026-01-08 | 9.60 | 9.62 | -0.03 | -0.31% | 9.48 | 9.73 | 1203330 | 115629.15 | 0.95% |
| 2026-01-07 | 9.68 | 9.65 | -0.02 | -0.21% | 9.50 | 9.82 | 1425452 | 137328.27 | 1.13% |
| 2026-01-06 | 9.51 | 9.72 | 0.16 | 1.67% | 9.50 | 9.74 | 1437727 | 138376.09 | 1.14% |
| 2026-01-05 | 9.50 | 9.56 | -0.04 | -0.42% | 9.33 | 9.57 | 1315267 | 124319.40 | 1.04% |
| 2025-12-31 | 9.65 | 9.60 | -0.11 | -1.13% | 9.54 | 9.75 | 1118998 | 107715.47 | 0.89% |
| 2025-12-30 | 9.81 | 9.71 | -0.14 | -1.42% | 9.69 | 9.94 | 1661965 | 162587.81 | 1.31% |
| 2025-12-29 | 9.60 | 9.85 | 0.31 | 3.25% | 9.51 | 9.90 | 2194849 | 214275.64 | 1.74% |
| 2025-12-26 | 9.49 | 9.54 | -0.04 | -0.42% | 9.48 | 9.80 | 1463786 | 140685.66 | 1.16% |
| 2025-12-25 | 9.37 | 9.58 | 0.32 | 3.46% | 9.33 | 9.76 | 2309852 | 221217.81 | 1.83% |
| 2025-12-24 | 9.08 | 9.26 | 0.15 | 1.65% | 9.05 | 9.32 | 847769 | 78180.71 | 0.67% |
| 2025-12-23 | 9.21 | 9.11 | -0.10 | -1.09% | 9.07 | 9.21 | 614027 | 56112.98 | 0.49% |
| 2025-12-22 | 9.10 | 9.21 | 0.12 | 1.32% | 9.09 | 9.28 | 952652 | 87815.79 | 0.75% |
| 2025-12-19 | 8.93 | 9.09 | 0.16 | 1.79% | 8.93 | 9.10 | 804295 | 72856.09 | 0.64% |
| 2025-12-18 | 9.04 | 8.93 | -0.13 | -1.43% | 8.93 | 9.17 | 684295 | 61686.04 | 0.54% |
| 2025-12-17 | 9.00 | 9.06 | -0.02 | -0.22% | 8.78 | 9.15 | 1265686 | 113050.93 | 1.00% |
| 2025-12-16 | 8.91 | 9.08 | 0.13 | 1.45% | 8.79 | 9.21 | 1312957 | 118435.20 | 1.04% |
| 2025-12-15 | 9.01 | 8.95 | -0.11 | -1.21% | 8.95 | 9.12 | 474755 | 42799.44 | 0.38% |
| 2025-12-12 | 8.96 | 9.06 | 0.07 | 0.78% | 8.88 | 9.14 | 691378 | 62246.30 | 0.55% |
| 2025-12-11 | 9.17 | 8.99 | -0.19 | -2.07% | 8.98 | 9.18 | 536617 | 48614.88 | 0.42% |
| 2025-12-10 | 9.05 | 9.18 | 0.12 | 1.32% | 8.98 | 9.20 | 644391 | 58793.45 | 0.51% |
| 2025-12-09 | 9.23 | 9.06 | -0.21 | -2.27% | 9.04 | 9.24 | 710810 | 64809.13 | 0.56% |
| 2025-12-08 | 9.18 | 9.27 | 0.15 | 1.64% | 9.16 | 9.42 | 1161996 | 108219.33 | 0.92% |
| 2025-12-05 | 8.91 | 9.12 | 0.18 | 2.01% | 8.87 | 9.19 | 906561 | 82232.06 | 0.72% |
| 2025-12-04 | 8.92 | 8.94 | -0.04 | -0.45% | 8.87 | 9.00 | 476697 | 42569.56 | 0.38% |
| 2025-12-03 | 9.02 | 8.98 | -0.04 | -0.44% | 8.96 | 9.11 | 486610 | 43883.41 | 0.38% |
| 2025-12-02 | 9.19 | 9.02 | -0.18 | -1.96% | 9.01 | 9.19 | 606461 | 54921.52 | 0.48% |
| 2025-12-01 | 9.10 | 9.20 | 0.04 | 0.44% | 9.06 | 9.21 | 540602 | 49587.90 | 0.43% |
| 2025-11-28 | 9.09 | 9.16 | 0.07 | 0.77% | 9.02 | 9.16 | 431864 | 39357.82 | 0.34% |
| 2025-11-27 | 9.11 | 9.09 | -0.03 | -0.33% | 9.07 | 9.20 | 453287 | 41392.45 | 0.36% |
| 2025-11-26 | 9.13 | 9.12 | -0.05 | -0.55% | 9.11 | 9.23 | 456377 | 41814.08 | 0.36% |
| 2025-11-25 | 9.09 | 9.17 | 0.10 | 1.10% | 9.07 | 9.27 | 652956 | 60039.73 | 0.52% |
| 2025-11-24 | 8.98 | 9.07 | 0.13 | 1.45% | 8.93 | 9.13 | 765196 | 69282.49 | 0.61% |
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。
