| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.39 | 6.42 | 0.04 | 0.63% | 6.38 | 6.51 | 507997 | 32726.28 | 0.40% |
| 2025-03-31 | 6.47 | 6.38 | -0.17 | -2.60% | 6.33 | 6.53 | 910956 | 58348.20 | 0.72% |
| 2025-03-28 | 6.48 | 6.55 | 0.07 | 1.08% | 6.46 | 6.58 | 727017 | 47555.62 | 0.58% |
| 2025-03-27 | 6.43 | 6.48 | 0.04 | 0.62% | 6.38 | 6.56 | 599035 | 38843.09 | 0.47% |
| 2025-03-26 | 6.42 | 6.44 | 0.00 | 0.00% | 6.39 | 6.48 | 439078 | 28224.74 | 0.35% |
| 2025-03-25 | 6.43 | 6.44 | 0.01 | 0.16% | 6.40 | 6.47 | 303090 | 19498.63 | 0.24% |
| 2025-03-24 | 6.46 | 6.43 | -0.04 | -0.62% | 6.35 | 6.49 | 487174 | 31183.75 | 0.39% |
| 2025-03-21 | 6.52 | 6.47 | -0.06 | -0.92% | 6.43 | 6.57 | 533151 | 34676.83 | 0.42% |
| 2025-03-20 | 6.59 | 6.53 | -0.07 | -1.06% | 6.52 | 6.59 | 417152 | 27316.31 | 0.33% |
| 2025-03-19 | 6.58 | 6.60 | 0.02 | 0.30% | 6.56 | 6.62 | 502007 | 33079.85 | 0.40% |
| 2025-03-18 | 6.59 | 6.58 | 0.01 | 0.15% | 6.54 | 6.61 | 475172 | 31230.78 | 0.38% |
| 2025-03-17 | 6.59 | 6.57 | -0.01 | -0.15% | 6.55 | 6.63 | 594361 | 39099.70 | 0.47% |
| 2025-03-14 | 6.39 | 6.58 | 0.20 | 3.13% | 6.36 | 6.65 | 1316346 | 86133.66 | 1.04% |
| 2025-03-13 | 6.41 | 6.38 | -0.03 | -0.47% | 6.33 | 6.44 | 459848 | 29305.52 | 0.36% |
| 2025-03-12 | 6.40 | 6.41 | 0.01 | 0.16% | 6.37 | 6.47 | 486716 | 31232.63 | 0.38% |
| 2025-03-11 | 6.34 | 6.40 | 0.00 | 0.00% | 6.33 | 6.40 | 484340 | 30792.56 | 0.38% |
| 2025-03-10 | 6.47 | 6.40 | -0.09 | -1.39% | 6.36 | 6.49 | 630600 | 40356.23 | 0.50% |
| 2025-03-07 | 6.62 | 6.49 | -0.17 | -2.55% | 6.46 | 6.66 | 864037 | 56476.34 | 0.68% |
| 2025-03-06 | 6.44 | 6.66 | 0.24 | 3.74% | 6.44 | 6.69 | 1443281 | 95112.35 | 1.14% |
| 2025-03-05 | 6.41 | 6.42 | 0.01 | 0.16% | 6.33 | 6.44 | 533574 | 34061.90 | 0.42% |
| 2025-03-04 | 6.32 | 6.41 | 0.06 | 0.94% | 6.31 | 6.42 | 454243 | 28960.52 | 0.36% |
| 2025-03-03 | 6.33 | 6.35 | 0.03 | 0.47% | 6.28 | 6.41 | 529966 | 33654.21 | 0.42% |
| 2025-02-28 | 6.43 | 6.32 | -0.15 | -2.32% | 6.29 | 6.52 | 834934 | 53360.31 | 0.66% |
| 2025-02-27 | 6.50 | 6.47 | -0.07 | -1.07% | 6.37 | 6.56 | 887295 | 57282.11 | 0.70% |
| 2025-02-26 | 6.47 | 6.54 | 0.07 | 1.08% | 6.41 | 6.57 | 818291 | 52987.27 | 0.65% |
| 2025-02-25 | 6.51 | 6.47 | -0.10 | -1.52% | 6.46 | 6.55 | 546648 | 35543.45 | 0.43% |
| 2025-02-24 | 6.61 | 6.57 | -0.06 | -0.90% | 6.53 | 6.65 | 635332 | 41783.48 | 0.50% |
| 2025-02-21 | 6.54 | 6.63 | 0.08 | 1.22% | 6.45 | 6.66 | 922350 | 60577.84 | 0.73% |
| 2025-02-20 | 6.58 | 6.55 | -0.07 | -1.06% | 6.53 | 6.63 | 551729 | 36181.09 | 0.44% |
| 2025-02-19 | 6.56 | 6.62 | 0.06 | 0.91% | 6.53 | 6.64 | 571571 | 37642.75 | 0.45% |
| 2025-02-18 | 6.78 | 6.56 | -0.25 | -3.67% | 6.55 | 6.80 | 835549 | 55721.32 | 0.66% |
| 2025-02-17 | 6.81 | 6.81 | 0.04 | 0.59% | 6.74 | 6.87 | 867189 | 59090.30 | 0.69% |
| 2025-02-14 | 6.78 | 6.77 | -0.03 | -0.44% | 6.70 | 6.84 | 593472 | 40038.64 | 0.47% |
| 2025-02-13 | 6.88 | 6.80 | -0.09 | -1.31% | 6.79 | 6.89 | 751029 | 51318.23 | 0.59% |
| 2025-02-12 | 6.75 | 6.89 | 0.12 | 1.77% | 6.74 | 6.89 | 716796 | 48793.41 | 0.57% |
| 2025-02-11 | 6.83 | 6.77 | -0.07 | -1.02% | 6.71 | 6.84 | 593080 | 40059.67 | 0.47% |
| 2025-02-10 | 6.76 | 6.84 | 0.09 | 1.33% | 6.75 | 6.88 | 854913 | 58348.53 | 0.68% |
| 2025-02-07 | 6.61 | 6.75 | 0.12 | 1.81% | 6.59 | 6.92 | 1317608 | 88935.21 | 1.04% |
| 2025-02-06 | 6.49 | 6.63 | 0.13 | 2.00% | 6.44 | 6.63 | 706765 | 46292.04 | 0.56% |
| 2025-02-05 | 6.58 | 6.50 | -0.03 | -0.46% | 6.47 | 6.59 | 521811 | 34020.11 | 0.41% |
| 2025-01-27 | 6.71 | 6.53 | -0.16 | -2.39% | 6.53 | 6.77 | 646669 | 42791.92 | 0.51% |
| 2025-01-24 | 6.61 | 6.69 | 0.03 | 0.45% | 6.60 | 6.72 | 879136 | 58645.82 | 0.70% |
| 2025-01-23 | 6.60 | 6.66 | 0.15 | 2.30% | 6.59 | 6.98 | 1643998 | 111768.30 | 1.30% |
| 2025-01-22 | 6.56 | 6.51 | -0.09 | -1.36% | 6.47 | 6.60 | 489728 | 31928.70 | 0.39% |
| 2025-01-21 | 6.69 | 6.60 | -0.06 | -0.90% | 6.55 | 6.71 | 587759 | 38775.07 | 0.46% |
| 2025-01-20 | 6.66 | 6.66 | 0.06 | 0.91% | 6.60 | 6.83 | 1015429 | 68163.24 | 0.80% |
| 2025-01-17 | 6.57 | 6.60 | -0.02 | -0.30% | 6.56 | 6.65 | 417114 | 27557.76 | 0.33% |
| 2025-01-16 | 6.63 | 6.62 | 0.02 | 0.30% | 6.56 | 6.73 | 682089 | 45326.59 | 0.54% |
| 2025-01-15 | 6.60 | 6.60 | -0.04 | -0.60% | 6.54 | 6.67 | 771205 | 50871.41 | 0.61% |
| 2025-01-14 | 6.44 | 6.64 | 0.20 | 3.11% | 6.44 | 6.66 | 847651 | 55824.23 | 0.67% |
| 2025-01-13 | 6.35 | 6.44 | 0.08 | 1.26% | 6.30 | 6.47 | 483524 | 30956.33 | 0.38% |
| 2025-01-10 | 6.56 | 6.36 | -0.17 | -2.60% | 6.36 | 6.59 | 390351 | 25224.68 | 0.31% |
| 2025-01-09 | 6.52 | 6.53 | -0.04 | -0.61% | 6.51 | 6.60 | 323770 | 21243.30 | 0.26% |
| 2025-01-08 | 6.59 | 6.57 | -0.05 | -0.76% | 6.39 | 6.61 | 585192 | 38137.46 | 0.46% |
| 2025-01-07 | 6.61 | 6.68 | 0.07 | 1.06% | 6.53 | 6.68 | 516739 | 34141.61 | 0.41% |
| 2025-01-06 | 6.50 | 6.61 | 0.09 | 1.38% | 6.46 | 6.63 | 715675 | 46989.02 | 0.57% |
| 2025-01-03 | 6.69 | 6.52 | -0.14 | -2.10% | 6.51 | 6.71 | 771405 | 50905.05 | 0.61% |
| 2025-01-02 | 6.89 | 6.66 | -0.23 | -3.34% | 6.61 | 6.93 | 876250 | 59281.06 | 0.69% |
| 2024-12-31 | 7.18 | 6.89 | -0.29 | -4.04% | 6.88 | 7.21 | 1036791 | 72738.94 | 0.82% |
| 2024-12-30 | 7.14 | 7.18 | 0.02 | 0.28% | 7.08 | 7.20 | 570160 | 40713.43 | 0.45% |
| 2024-12-27 | 7.10 | 7.16 | 0.07 | 0.99% | 7.08 | 7.24 | 873826 | 62734.54 | 0.69% |
| 2024-12-26 | 7.11 | 7.09 | -0.05 | -0.70% | 7.08 | 7.16 | 427915 | 30445.02 | 0.34% |
| 2024-12-25 | 7.18 | 7.14 | -0.04 | -0.56% | 7.06 | 7.19 | 494962 | 35197.18 | 0.39% |
| 2024-12-24 | 7.07 | 7.18 | 0.10 | 1.41% | 7.07 | 7.19 | 555961 | 39757.02 | 0.44% |
| 2024-12-23 | 7.17 | 7.08 | -0.09 | -1.26% | 7.05 | 7.21 | 658834 | 46969.99 | 0.52% |
| 2024-12-20 | 7.20 | 7.17 | -0.04 | -0.55% | 7.15 | 7.21 | 570314 | 40923.30 | 0.45% |
| 2024-12-19 | 7.10 | 7.21 | 0.01 | 0.14% | 7.06 | 7.22 | 617631 | 44259.42 | 0.49% |
| 2024-12-18 | 7.22 | 7.20 | 0.08 | 1.12% | 7.17 | 7.33 | 913835 | 66273.34 | 0.72% |
| 2024-12-17 | 7.15 | 7.12 | -0.05 | -0.70% | 7.11 | 7.22 | 744405 | 53288.10 | 0.59% |
| 2024-12-16 | 7.24 | 7.17 | -0.09 | -1.24% | 7.13 | 7.25 | 801001 | 57609.98 | 0.63% |
| 2024-12-13 | 7.46 | 7.26 | -0.27 | -3.59% | 7.25 | 7.47 | 1207745 | 88647.27 | 0.96% |
| 2024-12-12 | 7.53 | 7.53 | -0.02 | -0.26% | 7.40 | 7.58 | 1049708 | 78600.29 | 0.83% |
| 2024-12-11 | 7.50 | 7.55 | -0.05 | -0.66% | 7.47 | 7.64 | 950388 | 71877.07 | 0.75% |
| 2024-12-10 | 7.73 | 7.60 | 0.17 | 2.29% | 7.45 | 7.79 | 1532878 | 116492.13 | 1.21% |
| 2024-12-09 | 7.55 | 7.43 | -0.13 | -1.72% | 7.36 | 7.56 | 957777 | 71355.07 | 0.76% |
| 2024-12-06 | 7.42 | 7.56 | 0.10 | 1.34% | 7.36 | 7.64 | 1377739 | 103616.09 | 1.09% |
| 2024-12-05 | 7.41 | 7.46 | 0.03 | 0.40% | 7.41 | 7.49 | 697106 | 51922.10 | 0.55% |
| 2024-12-04 | 7.50 | 7.43 | -0.13 | -1.72% | 7.39 | 7.55 | 920676 | 68787.79 | 0.73% |
| 2024-12-03 | 7.65 | 7.56 | -0.01 | -0.13% | 7.45 | 7.77 | 1367962 | 103919.13 | 1.08% |
| 2024-12-02 | 7.41 | 7.57 | 0.11 | 1.47% | 7.41 | 7.64 | 1303065 | 98572.80 | 1.03% |
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。
