| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 8.60 | 7.96 | -0.72 | -8.29% | 7.95 | 8.67 | 277096 | 22768.22 | 10.62% |
| 2025-11-20 | 8.84 | 8.68 | -0.20 | -2.25% | 8.61 | 8.86 | 250317 | 21755.97 | 9.60% |
| 2025-11-19 | 8.93 | 8.88 | 0.02 | 0.23% | 8.70 | 9.12 | 354110 | 31546.07 | 13.58% |
| 2025-11-18 | 9.03 | 8.86 | -0.25 | -2.74% | 8.81 | 9.20 | 342475 | 30689.31 | 13.13% |
| 2025-11-17 | 8.89 | 9.11 | 0.01 | 0.11% | 8.87 | 9.27 | 416071 | 37781.89 | 15.95% |
| 2025-11-14 | 8.78 | 9.10 | 0.33 | 3.76% | 8.78 | 9.27 | 609252 | 55074.25 | 23.36% |
| 2025-11-13 | 8.92 | 8.77 | -0.24 | -2.66% | 8.45 | 8.92 | 629125 | 54719.87 | 24.12% |
| 2025-11-12 | 8.58 | 9.01 | 0.82 | 10.01% | 8.57 | 9.01 | 291039 | 25877.59 | 11.16% |
| 2025-11-11 | 8.21 | 8.19 | 0.04 | 0.49% | 8.11 | 8.27 | 162604 | 13322.46 | 6.23% |
| 2025-11-10 | 8.27 | 8.15 | -0.18 | -2.16% | 8.11 | 8.33 | 212511 | 17366.76 | 8.15% |
| 2025-11-07 | 8.34 | 8.33 | 0.04 | 0.48% | 8.28 | 8.56 | 251424 | 21012.73 | 9.64% |
| 2025-11-06 | 8.36 | 8.29 | -0.09 | -1.07% | 8.17 | 8.38 | 152793 | 12636.95 | 5.86% |
| 2025-11-05 | 8.15 | 8.38 | 0.16 | 1.95% | 8.14 | 8.42 | 222779 | 18601.10 | 8.54% |
| 2025-11-04 | 8.24 | 8.22 | -0.09 | -1.08% | 8.16 | 8.30 | 149090 | 12258.31 | 5.72% |
| 2025-11-03 | 8.17 | 8.31 | 0.17 | 2.09% | 8.17 | 8.36 | 244113 | 20228.94 | 9.36% |
| 2025-10-31 | 8.00 | 8.14 | 0.09 | 1.12% | 7.99 | 8.23 | 160376 | 13052.19 | 6.15% |
| 2025-10-30 | 8.25 | 8.05 | -0.21 | -2.54% | 8.05 | 8.26 | 203941 | 16572.18 | 7.82% |
| 2025-10-29 | 8.20 | 8.26 | 0.08 | 0.98% | 8.02 | 8.28 | 267636 | 21946.17 | 10.26% |
| 2025-10-28 | 8.21 | 8.18 | -0.11 | -1.33% | 8.10 | 8.30 | 243151 | 19960.40 | 9.32% |
| 2025-10-27 | 8.30 | 8.29 | -0.09 | -1.07% | 8.09 | 8.32 | 393969 | 32347.18 | 15.11% |
| 2025-10-24 | 8.90 | 8.38 | -0.68 | -7.51% | 8.34 | 9.23 | 607536 | 52186.64 | 23.29% |
| 2025-10-23 | 9.44 | 9.06 | -0.80 | -8.11% | 8.87 | 9.45 | 751681 | 68619.05 | 28.82% |
| 2025-10-22 | 9.14 | 9.86 | 0.90 | 10.04% | 9.02 | 9.86 | 920452 | 87535.27 | 35.29% |
| 2025-10-21 | 8.69 | 8.96 | 0.38 | 4.43% | 8.60 | 9.11 | 670567 | 59436.31 | 25.71% |
| 2025-10-20 | 8.25 | 8.58 | 0.16 | 1.90% | 8.20 | 8.68 | 550937 | 46548.49 | 21.12% |
| 2025-10-17 | 8.03 | 8.42 | 0.35 | 4.34% | 8.00 | 8.63 | 550014 | 45877.38 | 21.09% |
| 2025-10-16 | 8.24 | 8.07 | -0.17 | -2.06% | 7.98 | 8.34 | 187199 | 15134.62 | 7.18% |
| 2025-10-15 | 8.36 | 8.24 | -0.13 | -1.55% | 8.16 | 8.43 | 241463 | 19912.38 | 9.26% |
| 2025-10-14 | 8.34 | 8.37 | 0.18 | 2.20% | 8.16 | 8.45 | 350341 | 29195.39 | 13.43% |
| 2025-10-13 | 7.83 | 8.19 | -0.13 | -1.56% | 7.78 | 8.27 | 251995 | 20459.16 | 9.66% |
| 2025-10-10 | 8.25 | 8.32 | -0.06 | -0.72% | 8.19 | 8.50 | 364788 | 30503.64 | 13.99% |
| 2025-10-09 | 8.01 | 8.38 | 0.19 | 2.32% | 7.98 | 8.38 | 421907 | 34705.32 | 16.18% |
| 2025-09-30 | 7.97 | 8.19 | 0.07 | 0.86% | 7.87 | 8.28 | 366520 | 29662.73 | 14.05% |
| 2025-09-29 | 7.89 | 8.12 | 0.06 | 0.74% | 7.89 | 8.22 | 445181 | 36081.33 | 17.07% |
| 2025-09-26 | 8.02 | 8.06 | 0.29 | 3.73% | 7.82 | 8.26 | 521631 | 42055.34 | 20.00% |
| 2025-09-25 | 7.87 | 7.77 | -0.35 | -4.31% | 7.73 | 7.97 | 412129 | 32210.04 | 15.80% |
| 2025-09-24 | 7.71 | 8.12 | 0.74 | 10.03% | 7.70 | 8.12 | 268089 | 21567.01 | 10.28% |
| 2025-09-23 | 7.50 | 7.38 | -0.16 | -2.12% | 7.19 | 7.53 | 169651 | 12437.33 | 6.50% |
| 2025-09-22 | 7.60 | 7.54 | -0.09 | -1.18% | 7.40 | 7.60 | 141329 | 10574.11 | 5.42% |
| 2025-09-19 | 7.52 | 7.63 | 0.05 | 0.66% | 7.48 | 7.68 | 164146 | 12453.49 | 6.29% |
| 2025-09-18 | 7.81 | 7.58 | -0.37 | -4.65% | 7.50 | 7.83 | 332136 | 25374.55 | 12.73% |
| 2025-09-17 | 8.04 | 7.95 | 0.03 | 0.38% | 7.93 | 8.22 | 351369 | 28283.34 | 13.47% |
| 2025-09-16 | 8.06 | 7.92 | -0.20 | -2.46% | 7.83 | 8.08 | 319962 | 25324.29 | 12.27% |
| 2025-09-15 | 8.21 | 8.12 | 0.16 | 2.01% | 7.91 | 8.45 | 455808 | 37011.07 | 17.48% |
| 2025-09-12 | 8.17 | 7.96 | -0.22 | -2.69% | 7.91 | 8.18 | 425813 | 33953.14 | 16.33% |
| 2025-09-11 | 8.40 | 8.18 | -0.28 | -3.31% | 8.16 | 8.87 | 741023 | 62254.37 | 28.41% |
| 2025-09-10 | 8.00 | 8.46 | 0.77 | 10.01% | 7.82 | 8.46 | 482290 | 39497.97 | 18.49% |
| 2025-09-09 | 7.70 | 7.69 | -0.08 | -1.03% | 7.61 | 7.84 | 166366 | 12816.90 | 6.38% |
| 2025-09-08 | 7.57 | 7.77 | 0.20 | 2.64% | 7.50 | 7.82 | 198446 | 15296.00 | 7.61% |
| 2025-09-05 | 7.45 | 7.57 | 0.16 | 2.16% | 7.35 | 7.59 | 146431 | 10992.18 | 5.61% |
| 2025-09-04 | 7.39 | 7.41 | -0.04 | -0.54% | 7.23 | 7.63 | 201996 | 15038.21 | 7.75% |
| 2025-09-03 | 7.90 | 7.45 | -0.40 | -5.10% | 7.41 | 7.94 | 255663 | 19649.84 | 9.80% |
| 2025-09-02 | 7.70 | 7.85 | 0.14 | 1.82% | 7.50 | 7.89 | 327881 | 25269.85 | 12.57% |
| 2025-09-01 | 7.38 | 7.71 | 0.35 | 4.76% | 7.32 | 7.79 | 306267 | 23366.50 | 11.74% |
| 2025-08-29 | 7.41 | 7.36 | -0.04 | -0.54% | 7.32 | 7.46 | 173717 | 12826.76 | 6.66% |
| 2025-08-28 | 7.65 | 7.40 | -0.25 | -3.27% | 7.15 | 7.72 | 322204 | 23935.29 | 12.35% |
| 2025-08-27 | 7.92 | 7.65 | -0.33 | -4.14% | 7.63 | 7.94 | 339145 | 26408.86 | 13.00% |
| 2025-08-26 | 8.18 | 7.98 | -0.18 | -2.21% | 7.96 | 8.25 | 341969 | 27534.01 | 13.11% |
| 2025-08-25 | 8.28 | 8.16 | -0.30 | -3.55% | 8.02 | 8.38 | 571025 | 46679.81 | 21.89% |
| 2025-08-22 | 8.20 | 8.46 | 0.36 | 4.44% | 8.01 | 8.90 | 1033732 | 86272.92 | 39.64% |
| 2025-08-21 | 7.36 | 8.10 | 0.74 | 10.05% | 7.33 | 8.10 | 534401 | 41707.92 | 20.49% |
| 2025-08-20 | 7.32 | 7.36 | 0.05 | 0.68% | 7.29 | 7.40 | 133457 | 9792.60 | 5.12% |
| 2025-08-19 | 7.29 | 7.31 | 0.05 | 0.69% | 7.22 | 7.34 | 143265 | 10451.89 | 5.49% |
| 2025-08-18 | 7.37 | 7.26 | -0.09 | -1.22% | 7.25 | 7.38 | 178822 | 13037.09 | 6.86% |
| 2025-08-15 | 7.29 | 7.35 | 0.16 | 2.23% | 7.24 | 7.38 | 142368 | 10432.18 | 5.46% |
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。
