| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 7.89 | 7.74 | -0.17 | -2.15% | 7.65 | 7.89 | 369931 | 28558.40 | 14.18% |
| 2025-07-03 | 8.23 | 7.91 | -0.25 | -3.06% | 7.91 | 8.23 | 393008 | 31428.97 | 15.07% |
| 2025-07-02 | 8.28 | 8.16 | -0.05 | -0.61% | 8.00 | 8.35 | 515184 | 42169.25 | 19.75% |
| 2025-07-01 | 8.50 | 8.21 | -0.39 | -4.53% | 8.15 | 8.64 | 584401 | 48368.25 | 22.41% |
| 2025-06-30 | 8.14 | 8.60 | 0.11 | 1.30% | 7.94 | 8.97 | 770378 | 64859.66 | 29.54% |
| 2025-06-27 | 8.49 | 8.49 | -0.94 | -9.97% | 8.49 | 8.88 | 760830 | 65168.20 | 29.17% |
| 2025-06-26 | 7.88 | 9.43 | 0.86 | 10.04% | 7.88 | 9.43 | 1230210 | 104210.11 | 47.17% |
| 2025-06-25 | 8.57 | 8.57 | -0.95 | -9.98% | 8.57 | 8.57 | 51119 | 4380.90 | 1.96% |
| 2025-06-24 | 9.52 | 9.52 | -1.06 | -10.02% | 9.52 | 9.52 | 89969 | 8565.05 | 3.45% |
| 2025-06-23 | 10.41 | 10.58 | 0.96 | 9.98% | 10.01 | 10.58 | 1103531 | 114871.62 | 42.31% |
| 2025-06-20 | 10.80 | 9.62 | -0.43 | -4.28% | 9.58 | 11.05 | 1280781 | 133155.88 | 49.11% |
| 2025-06-19 | 9.85 | 10.05 | 0.91 | 9.96% | 9.71 | 10.05 | 399485 | 39532.03 | 15.32% |
| 2025-06-18 | 9.14 | 9.14 | 0.83 | 9.99% | 9.14 | 9.14 | 39227 | 3585.35 | 1.50% |
| 2025-06-17 | 8.31 | 8.31 | 0.76 | 10.07% | 8.20 | 8.31 | 758926 | 63057.54 | 29.10% |
| 2025-06-16 | 7.55 | 7.55 | 0.69 | 10.06% | 7.55 | 7.55 | 59147 | 4465.60 | 2.27% |
| 2025-06-13 | 6.86 | 6.86 | 0.62 | 9.94% | 6.86 | 6.86 | 126013 | 8644.51 | 4.83% |
| 2025-06-12 | 6.31 | 6.24 | 0.16 | 2.63% | 6.21 | 6.69 | 478042 | 30937.34 | 18.33% |
| 2025-06-11 | 6.08 | 6.08 | -0.02 | -0.33% | 6.06 | 6.14 | 44968 | 2742.13 | 1.72% |
| 2025-06-10 | 6.15 | 6.10 | -0.05 | -0.81% | 6.01 | 6.22 | 62813 | 3838.80 | 2.41% |
| 2025-06-09 | 6.13 | 6.15 | 0.04 | 0.65% | 6.11 | 6.22 | 62835 | 3868.77 | 2.41% |
| 2025-06-06 | 5.99 | 6.11 | 0.12 | 2.00% | 5.97 | 6.15 | 70474 | 4283.31 | 2.70% |
| 2025-06-05 | 6.06 | 5.99 | -0.09 | -1.48% | 5.90 | 6.09 | 73427 | 4402.87 | 2.82% |
| 2025-06-04 | 5.96 | 6.08 | 0.10 | 1.67% | 5.92 | 6.16 | 90312 | 5471.71 | 3.46% |
| 2025-06-03 | 6.03 | 5.98 | 0.10 | 1.70% | 5.90 | 6.03 | 82169 | 4906.10 | 3.15% |
| 2025-05-30 | 5.92 | 5.88 | -0.07 | -1.18% | 5.85 | 5.99 | 54343 | 3199.29 | 2.08% |
| 2025-05-29 | 6.00 | 5.95 | 0.04 | 0.68% | 5.85 | 6.00 | 69384 | 4121.58 | 2.66% |
| 2025-05-28 | 5.91 | 5.91 | 0.00 | 0.00% | 5.83 | 5.94 | 53179 | 3131.04 | 2.04% |
| 2025-05-27 | 5.89 | 5.91 | 0.03 | 0.51% | 5.80 | 5.97 | 49359 | 2905.59 | 1.89% |
| 2025-05-26 | 5.83 | 5.88 | 0.12 | 2.08% | 5.79 | 6.01 | 62565 | 3693.76 | 2.40% |
| 2025-05-23 | 5.82 | 5.76 | -0.10 | -1.71% | 5.70 | 5.94 | 54272 | 3171.49 | 2.08% |
| 2025-05-22 | 5.88 | 5.86 | -0.08 | -1.35% | 5.80 | 5.96 | 64053 | 3767.08 | 2.46% |
| 2025-05-21 | 6.04 | 5.94 | -0.06 | -1.00% | 5.88 | 6.04 | 50199 | 2987.06 | 1.92% |
| 2025-05-20 | 5.95 | 6.00 | 0.05 | 0.84% | 5.88 | 6.02 | 58573 | 3493.62 | 2.25% |
| 2025-05-19 | 5.81 | 5.95 | 0.20 | 3.48% | 5.79 | 6.04 | 101371 | 6017.76 | 3.89% |
| 2025-05-16 | 5.69 | 5.75 | 0.02 | 0.35% | 5.69 | 5.81 | 46376 | 2676.70 | 1.78% |
| 2025-05-15 | 5.72 | 5.73 | -0.01 | -0.17% | 5.69 | 5.78 | 54401 | 3122.75 | 2.09% |
| 2025-05-14 | 5.83 | 5.74 | -0.05 | -0.86% | 5.69 | 5.84 | 51219 | 2940.95 | 1.96% |
| 2025-05-13 | 5.82 | 5.79 | -0.01 | -0.17% | 5.77 | 5.91 | 63159 | 3678.65 | 2.42% |
| 2025-05-12 | 5.87 | 5.80 | -0.02 | -0.34% | 5.71 | 5.89 | 52846 | 3059.12 | 2.03% |
| 2025-05-09 | 5.80 | 5.82 | -0.01 | -0.17% | 5.77 | 5.90 | 67340 | 3931.14 | 2.58% |
| 2025-05-08 | 5.81 | 5.83 | 0.03 | 0.52% | 5.72 | 5.83 | 58097 | 3366.10 | 2.23% |
| 2025-05-07 | 5.85 | 5.80 | 0.05 | 0.87% | 5.73 | 5.93 | 102362 | 5967.71 | 3.92% |
| 2025-05-06 | 5.53 | 5.75 | 0.31 | 5.70% | 5.50 | 5.78 | 101427 | 5749.85 | 3.89% |
| 2025-04-30 | 5.45 | 5.44 | 0.03 | 0.55% | 5.40 | 5.51 | 67078 | 3663.55 | 2.57% |
| 2025-04-29 | 5.20 | 5.41 | 0.16 | 3.05% | 5.20 | 5.46 | 74158 | 3990.38 | 2.84% |
| 2025-04-28 | 5.32 | 5.25 | -0.07 | -1.32% | 5.16 | 5.37 | 47607 | 2485.26 | 1.83% |
| 2025-04-25 | 5.35 | 5.32 | -0.03 | -0.56% | 5.22 | 5.40 | 66969 | 3538.24 | 2.57% |
| 2025-04-24 | 5.51 | 5.35 | -0.21 | -3.78% | 5.32 | 5.54 | 91918 | 4952.93 | 3.52% |
| 2025-04-23 | 5.63 | 5.56 | 0.00 | 0.00% | 5.51 | 5.64 | 56226 | 3118.76 | 2.16% |
| 2025-04-22 | 5.52 | 5.56 | 0.01 | 0.18% | 5.52 | 5.59 | 58321 | 3239.99 | 2.24% |
| 2025-04-21 | 5.33 | 5.55 | 0.16 | 2.97% | 5.27 | 5.57 | 111603 | 6067.29 | 4.28% |
| 2025-04-18 | 5.33 | 5.39 | 0.14 | 2.67% | 5.21 | 5.41 | 113694 | 6041.54 | 4.36% |
| 2025-04-17 | 5.09 | 5.25 | 0.17 | 3.35% | 5.03 | 5.29 | 122302 | 6388.05 | 4.69% |
| 2025-04-16 | 5.18 | 5.08 | -0.09 | -1.74% | 4.94 | 5.18 | 75405 | 3808.28 | 2.89% |
| 2025-04-15 | 5.23 | 5.17 | -0.07 | -1.34% | 5.12 | 5.28 | 59455 | 3075.44 | 2.28% |
| 2025-04-14 | 5.15 | 5.24 | 0.16 | 3.15% | 5.08 | 5.30 | 79268 | 4143.73 | 3.04% |
| 2025-04-11 | 5.02 | 5.08 | -0.04 | -0.78% | 5.01 | 5.15 | 72645 | 3704.38 | 2.79% |
| 2025-04-10 | 5.06 | 5.12 | 0.15 | 3.02% | 5.06 | 5.21 | 105663 | 5442.67 | 4.05% |
| 2025-04-09 | 4.84 | 4.97 | 0.13 | 2.69% | 4.42 | 5.01 | 128344 | 6087.94 | 4.92% |
| 2025-04-08 | 4.91 | 4.84 | -0.25 | -4.91% | 4.68 | 5.05 | 149836 | 7252.04 | 5.75% |
| 2025-04-07 | 5.19 | 5.09 | -0.57 | -10.07% | 5.09 | 5.30 | 84792 | 4332.59 | 3.25% |
| 2025-04-03 | 5.60 | 5.66 | -0.03 | -0.53% | 5.50 | 5.69 | 115842 | 6520.31 | 4.44% |
| 2025-04-02 | 5.74 | 5.69 | -0.20 | -3.40% | 5.61 | 5.77 | 210903 | 11952.37 | 8.09% |
| 2025-04-01 | 5.44 | 5.89 | 0.54 | 10.09% | 5.44 | 5.89 | 90917 | 5276.28 | 3.49% |
| 2025-03-31 | 5.40 | 5.35 | -0.09 | -1.65% | 5.27 | 5.47 | 87980 | 4690.42 | 3.37% |
| 2025-03-28 | 5.58 | 5.44 | -0.15 | -2.68% | 5.42 | 5.59 | 72155 | 3944.68 | 2.77% |
| 2025-03-27 | 5.74 | 5.59 | -0.15 | -2.61% | 5.56 | 5.83 | 116598 | 6556.01 | 4.47% |
| 2025-03-26 | 5.74 | 5.74 | 0.01 | 0.17% | 5.67 | 5.85 | 90719 | 5251.69 | 3.48% |
| 2025-03-25 | 5.80 | 5.73 | -0.08 | -1.38% | 5.60 | 5.85 | 120991 | 6953.34 | 4.64% |
| 2025-03-24 | 6.01 | 5.81 | -0.29 | -4.75% | 5.70 | 6.12 | 177406 | 10428.72 | 6.80% |
| 2025-03-21 | 5.95 | 6.10 | 0.12 | 2.01% | 5.95 | 6.30 | 201270 | 12351.54 | 7.72% |
| 2025-03-20 | 5.88 | 5.98 | 0.09 | 1.53% | 5.85 | 6.00 | 104565 | 6223.23 | 4.01% |
| 2025-03-19 | 5.95 | 5.89 | -0.08 | -1.34% | 5.85 | 6.01 | 84325 | 4982.03 | 3.23% |
| 2025-03-18 | 5.95 | 5.97 | 0.04 | 0.67% | 5.81 | 6.00 | 140284 | 8295.21 | 5.38% |
| 2025-03-17 | 5.89 | 5.93 | 0.07 | 1.19% | 5.89 | 6.10 | 148026 | 8873.23 | 5.68% |
| 2025-03-14 | 5.98 | 5.86 | -0.05 | -0.85% | 5.77 | 6.05 | 154075 | 9016.35 | 5.91% |
| 2025-03-13 | 5.96 | 5.91 | 0.10 | 1.72% | 5.82 | 6.30 | 198183 | 11871.58 | 7.60% |
| 2025-03-12 | 5.84 | 5.81 | 0.01 | 0.17% | 5.76 | 5.95 | 122955 | 7189.25 | 4.71% |
| 2025-03-11 | 5.85 | 5.80 | 0.01 | 0.17% | 5.70 | 5.94 | 140120 | 8105.24 | 5.37% |
| 2025-03-10 | 5.57 | 5.79 | 0.23 | 4.14% | 5.57 | 6.01 | 284048 | 16565.66 | 10.89% |
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。
