| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
