| 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 | 9.39 | 9.87 | 0.13 | 1.33% | 9.39 | 9.90 | 289055 | 27983.70 | 11.08% |
| 2026-03-24 | 9.75 | 9.74 | -0.24 | -2.40% | 9.38 | 9.86 | 349726 | 33433.50 | 13.41% |
| 2026-03-23 | 9.99 | 9.98 | -0.14 | -1.38% | 9.83 | 10.29 | 328623 | 33018.31 | 12.60% |
| 2026-03-20 | 10.40 | 10.12 | -1.10 | -9.80% | 10.11 | 10.68 | 413505 | 42502.48 | 15.85% |
| 2026-03-19 | 11.29 | 11.22 | 0.55 | 5.15% | 10.75 | 11.35 | 575517 | 63536.29 | 22.07% |
| 2026-03-18 | 10.64 | 10.67 | -0.46 | -4.13% | 10.36 | 10.80 | 367224 | 38642.78 | 14.08% |
| 2026-03-17 | 10.95 | 11.13 | -0.23 | -2.02% | 10.85 | 11.42 | 417775 | 46330.36 | 16.02% |
| 2026-03-16 | 11.18 | 11.36 | 0.19 | 1.70% | 11.18 | 11.88 | 405899 | 46749.87 | 15.56% |
| 2026-03-13 | 11.84 | 11.17 | -0.44 | -3.79% | 10.98 | 11.95 | 437366 | 49671.11 | 16.77% |
| 2026-03-12 | 12.01 | 11.61 | -0.25 | -2.11% | 11.50 | 12.45 | 524532 | 62318.02 | 20.11% |
| 2026-03-11 | 11.36 | 11.86 | 0.06 | 0.51% | 11.30 | 12.13 | 538388 | 62852.71 | 20.64% |
| 2026-03-10 | 11.80 | 11.80 | -1.31 | -9.99% | 11.80 | 12.24 | 676700 | 80228.52 | 25.95% |
| 2026-03-09 | 14.44 | 13.11 | -0.02 | -0.15% | 13.05 | 14.44 | 958903 | 134081.38 | 36.77% |
| 2026-03-06 | 13.14 | 13.13 | -0.87 | -6.21% | 12.88 | 13.76 | 702458 | 92944.59 | 26.93% |
| 2026-03-05 | 13.53 | 14.00 | -1.03 | -6.85% | 13.53 | 16.01 | 1085127 | 155645.05 | 41.61% |
| 2026-03-04 | 14.18 | 15.03 | 1.37 | 10.03% | 12.73 | 15.03 | 1208829 | 169614.42 | 46.35% |
| 2026-03-03 | 13.66 | 13.66 | 1.24 | 9.98% | 13.66 | 13.66 | 35491 | 4848.07 | 1.36% |
| 2026-03-02 | 12.42 | 12.42 | 1.13 | 10.01% | 12.42 | 12.42 | 80160 | 9955.90 | 3.07% |
| 2026-02-27 | 11.50 | 11.29 | -0.21 | -1.83% | 11.11 | 11.77 | 432268 | 48785.41 | 16.57% |
| 2026-02-26 | 11.43 | 11.50 | -0.09 | -0.78% | 11.34 | 11.88 | 537380 | 61956.96 | 20.60% |
| 2026-02-25 | 11.58 | 11.59 | 0.49 | 4.41% | 11.12 | 12.17 | 864093 | 100398.09 | 33.13% |
| 2026-02-24 | 10.69 | 11.10 | 1.01 | 10.01% | 10.60 | 11.10 | 114286 | 12498.66 | 4.38% |
| 2026-02-13 | 10.21 | 10.09 | -0.21 | -2.04% | 9.81 | 10.29 | 261848 | 26556.01 | 10.04% |
| 2026-02-12 | 10.87 | 10.30 | -0.43 | -4.01% | 10.28 | 11.05 | 354788 | 37402.82 | 13.60% |
| 2026-02-11 | 11.06 | 10.73 | -0.14 | -1.29% | 10.70 | 11.22 | 454314 | 49627.79 | 17.42% |
| 2026-02-10 | 10.78 | 10.87 | 0.30 | 2.84% | 10.68 | 11.45 | 526006 | 57858.05 | 20.17% |
| 2026-02-09 | 10.43 | 10.57 | 0.25 | 2.42% | 10.22 | 10.88 | 588664 | 62316.47 | 22.57% |
| 2026-02-06 | 9.07 | 10.32 | 0.94 | 10.02% | 8.97 | 10.32 | 602633 | 58747.13 | 23.11% |
| 2026-02-05 | 9.62 | 9.38 | -0.62 | -6.20% | 9.36 | 10.08 | 456130 | 44047.96 | 17.49% |
| 2026-02-04 | 9.62 | 10.00 | 0.58 | 6.16% | 9.27 | 10.30 | 675685 | 65116.14 | 25.91% |
| 2026-02-03 | 9.01 | 9.42 | -0.59 | -5.89% | 9.01 | 9.69 | 755479 | 69479.16 | 28.97% |
| 2026-02-02 | 10.01 | 10.01 | -1.11 | -9.98% | 10.01 | 10.01 | 42319 | 4236.13 | 1.62% |
| 2026-01-30 | 11.51 | 11.12 | -0.06 | -0.54% | 10.68 | 12.30 | 1022010 | 121120.76 | 39.19% |
| 2026-01-29 | 10.57 | 11.18 | 1.02 | 10.04% | 9.98 | 11.18 | 755228 | 80254.96 | 28.96% |
| 2026-01-28 | 9.40 | 10.16 | 0.92 | 9.96% | 9.29 | 10.16 | 662436 | 64613.98 | 25.40% |
| 2026-01-27 | 9.18 | 9.24 | -0.17 | -1.81% | 8.96 | 9.50 | 455344 | 41870.52 | 17.46% |
| 2026-01-26 | 9.20 | 9.41 | 0.47 | 5.26% | 9.06 | 9.79 | 607012 | 56534.32 | 23.27% |
| 2026-01-23 | 8.68 | 8.94 | 0.05 | 0.56% | 8.62 | 9.05 | 383132 | 33836.50 | 14.69% |
| 2026-01-22 | 8.55 | 8.89 | 0.24 | 2.77% | 8.51 | 9.09 | 444401 | 39461.52 | 17.04% |
| 2026-01-21 | 8.25 | 8.65 | 0.34 | 4.09% | 8.25 | 8.78 | 358241 | 30401.95 | 13.74% |
| 2026-01-20 | 8.30 | 8.31 | -0.06 | -0.72% | 8.17 | 8.37 | 214957 | 17785.71 | 8.24% |
| 2026-01-19 | 8.20 | 8.37 | 0.11 | 1.33% | 8.11 | 8.39 | 274089 | 22667.41 | 10.51% |
| 2026-01-16 | 8.70 | 8.26 | -0.76 | -8.43% | 8.15 | 8.80 | 435035 | 36451.56 | 16.68% |
| 2026-01-15 | 8.88 | 9.02 | -0.26 | -2.80% | 8.77 | 9.36 | 520217 | 46935.44 | 19.95% |
| 2026-01-14 | 8.70 | 9.28 | 0.26 | 2.88% | 8.52 | 9.92 | 869089 | 79511.35 | 33.32% |
| 2026-01-13 | 8.26 | 9.02 | 0.82 | 10.00% | 8.25 | 9.02 | 842648 | 73815.41 | 32.31% |
| 2026-01-12 | 8.22 | 8.20 | -0.15 | -1.80% | 8.13 | 8.33 | 327492 | 26830.80 | 12.56% |
| 2026-01-09 | 8.34 | 8.35 | 0.31 | 3.86% | 8.17 | 8.68 | 398820 | 33257.69 | 15.29% |
| 2026-01-08 | 7.95 | 8.04 | -0.22 | -2.66% | 7.92 | 8.21 | 329458 | 26498.81 | 12.63% |
| 2026-01-07 | 7.71 | 8.26 | 0.38 | 4.82% | 7.59 | 8.58 | 501881 | 39825.53 | 19.24% |
| 2026-01-06 | 7.57 | 7.88 | 0.04 | 0.51% | 7.57 | 8.07 | 449107 | 35195.98 | 17.22% |
| 2026-01-05 | 8.14 | 7.84 | 0.44 | 5.95% | 7.81 | 8.14 | 575386 | 46236.90 | 22.06% |
| 2025-12-31 | 7.62 | 7.40 | -0.29 | -3.77% | 7.37 | 7.62 | 171197 | 12732.27 | 6.56% |
| 2025-12-30 | 7.45 | 7.69 | 0.24 | 3.22% | 7.34 | 7.93 | 240597 | 18228.12 | 9.23% |
| 2025-12-29 | 7.40 | 7.45 | 0.02 | 0.27% | 7.34 | 7.48 | 89482 | 6642.41 | 3.43% |
| 2025-12-26 | 7.38 | 7.43 | 0.01 | 0.13% | 7.32 | 7.44 | 88585 | 6553.09 | 3.40% |
| 2025-12-25 | 7.38 | 7.42 | 0.03 | 0.41% | 7.32 | 7.45 | 79712 | 5890.18 | 3.06% |
| 2025-12-24 | 7.34 | 7.39 | 0.05 | 0.68% | 7.27 | 7.40 | 70554 | 5184.59 | 2.71% |
| 2025-12-23 | 7.51 | 7.34 | -0.13 | -1.74% | 7.28 | 7.51 | 111191 | 8177.60 | 4.26% |
| 2025-12-22 | 7.33 | 7.47 | 0.14 | 1.91% | 7.27 | 7.48 | 127749 | 9464.83 | 4.90% |
| 2025-12-19 | 7.19 | 7.33 | 0.06 | 0.83% | 7.18 | 7.34 | 119884 | 8685.78 | 4.60% |
| 2025-12-18 | 7.37 | 7.27 | 0.15 | 2.11% | 7.27 | 7.53 | 174698 | 12842.20 | 6.70% |
| 2025-12-17 | 7.06 | 7.12 | 0.03 | 0.42% | 6.95 | 7.13 | 97699 | 6895.57 | 3.75% |
| 2025-12-16 | 7.33 | 7.09 | -0.24 | -3.27% | 7.07 | 7.33 | 116092 | 8289.37 | 4.45% |
| 2025-12-15 | 7.31 | 7.33 | 0.00 | 0.00% | 7.20 | 7.40 | 101796 | 7447.52 | 3.90% |
| 2025-12-12 | 7.46 | 7.33 | -0.15 | -2.01% | 7.31 | 7.52 | 137662 | 10194.88 | 5.28% |
| 2025-12-11 | 7.82 | 7.48 | -0.38 | -4.83% | 7.48 | 7.85 | 199415 | 15139.58 | 7.65% |
| 2025-12-10 | 7.79 | 7.86 | 0.07 | 0.90% | 7.64 | 7.94 | 189414 | 14795.25 | 7.26% |
| 2025-12-09 | 7.91 | 7.79 | -0.19 | -2.38% | 7.74 | 7.96 | 155822 | 12172.10 | 5.97% |
| 2025-12-08 | 8.05 | 7.98 | -0.08 | -0.99% | 7.90 | 8.06 | 161994 | 12881.08 | 6.21% |
| 2025-12-05 | 8.06 | 8.06 | 0.03 | 0.37% | 7.86 | 8.07 | 153461 | 12279.71 | 5.88% |
| 2025-12-04 | 8.32 | 8.03 | -0.23 | -2.78% | 8.01 | 8.38 | 166005 | 13515.45 | 6.37% |
| 2025-12-03 | 8.37 | 8.26 | -0.14 | -1.67% | 8.20 | 8.39 | 144216 | 11942.97 | 5.53% |
| 2025-12-02 | 8.58 | 8.40 | -0.28 | -3.23% | 8.29 | 8.70 | 219607 | 18481.97 | 8.42% |
| 2025-12-01 | 8.55 | 8.68 | 0.35 | 4.20% | 8.50 | 8.75 | 320326 | 27684.65 | 12.28% |
| 2025-11-28 | 8.24 | 8.33 | 0.36 | 4.52% | 8.09 | 8.35 | 294097 | 24210.78 | 11.28% |
| 2025-11-27 | 8.00 | 7.97 | -0.08 | -0.99% | 7.85 | 8.03 | 157719 | 12535.48 | 6.05% |
| 2025-11-26 | 8.02 | 8.05 | -0.03 | -0.37% | 8.00 | 8.38 | 230397 | 18858.25 | 8.83% |
| 2025-11-25 | 8.08 | 8.08 | 0.00 | 0.00% | 7.97 | 8.19 | 141808 | 11469.41 | 5.44% |
| 2025-11-24 | 8.10 | 8.08 | 0.12 | 1.51% | 7.83 | 8.32 | 203871 | 16321.94 | 7.82% |
准油股份(002207)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。
