| 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 | 7.90 | 8.01 | 0.06 | 0.75% | 7.74 | 8.06 | 179778 | 14247.11 | 1.62% |
| 2026-03-24 | 7.80 | 7.95 | 0.23 | 2.98% | 7.71 | 7.95 | 177138 | 13897.15 | 1.59% |
| 2026-03-23 | 8.02 | 7.72 | -0.34 | -4.22% | 7.69 | 8.10 | 240751 | 18936.27 | 2.16% |
| 2026-03-20 | 8.00 | 8.06 | -0.07 | -0.86% | 7.86 | 8.16 | 299758 | 23976.04 | 2.70% |
| 2026-03-19 | 8.07 | 8.13 | 0.22 | 2.78% | 7.96 | 8.20 | 350960 | 28371.19 | 3.16% |
| 2026-03-18 | 7.98 | 7.91 | -0.04 | -0.50% | 7.84 | 7.98 | 111769 | 8827.42 | 1.01% |
| 2026-03-17 | 8.05 | 7.95 | -0.10 | -1.24% | 7.94 | 8.07 | 128644 | 10300.83 | 1.16% |
| 2026-03-16 | 8.15 | 8.05 | -0.08 | -0.98% | 8.03 | 8.22 | 174081 | 14105.83 | 1.57% |
| 2026-03-13 | 8.23 | 8.13 | -0.10 | -1.22% | 8.11 | 8.34 | 261081 | 21406.89 | 2.35% |
| 2026-03-12 | 8.09 | 8.23 | 0.22 | 2.75% | 8.00 | 8.32 | 402571 | 32938.71 | 3.62% |
| 2026-03-11 | 8.00 | 8.01 | 0.01 | 0.13% | 7.87 | 8.04 | 223622 | 17785.59 | 2.01% |
| 2026-03-10 | 8.03 | 8.00 | -0.20 | -2.44% | 7.98 | 8.15 | 348929 | 27987.24 | 3.14% |
| 2026-03-09 | 8.66 | 8.20 | 0.02 | 0.24% | 8.20 | 8.82 | 493027 | 41610.34 | 4.43% |
| 2026-03-06 | 8.26 | 8.18 | -0.13 | -1.56% | 8.11 | 8.31 | 272852 | 22319.40 | 2.45% |
| 2026-03-05 | 8.58 | 8.31 | -0.37 | -4.26% | 8.20 | 8.64 | 481461 | 40102.38 | 4.33% |
| 2026-03-04 | 9.14 | 8.68 | -0.36 | -3.98% | 8.14 | 9.14 | 809522 | 69297.51 | 7.28% |
| 2026-03-03 | 8.50 | 9.04 | 0.82 | 9.98% | 8.44 | 9.04 | 950199 | 83288.21 | 8.54% |
| 2026-03-02 | 8.10 | 8.22 | 0.22 | 2.75% | 7.99 | 8.22 | 330090 | 26799.23 | 2.97% |
| 2026-02-27 | 7.91 | 8.00 | 0.14 | 1.78% | 7.88 | 8.01 | 125936 | 10026.20 | 1.13% |
| 2026-02-26 | 7.86 | 7.86 | 0.02 | 0.26% | 7.82 | 7.90 | 62204 | 4892.41 | 0.56% |
| 2026-02-25 | 7.81 | 7.84 | 0.03 | 0.38% | 7.79 | 7.91 | 80968 | 6369.04 | 0.73% |
| 2026-02-24 | 7.70 | 7.81 | 0.16 | 2.09% | 7.68 | 7.85 | 107139 | 8354.17 | 0.96% |
| 2026-02-13 | 7.79 | 7.65 | -0.15 | -1.92% | 7.64 | 7.79 | 79979 | 6171.15 | 0.72% |
| 2026-02-12 | 7.90 | 7.80 | -0.09 | -1.14% | 7.80 | 7.92 | 99231 | 7786.64 | 0.89% |
| 2026-02-11 | 7.74 | 7.89 | 0.14 | 1.81% | 7.73 | 7.97 | 140273 | 11035.91 | 1.26% |
| 2026-02-10 | 7.78 | 7.75 | -0.01 | -0.13% | 7.69 | 7.78 | 69380 | 5372.27 | 0.62% |
| 2026-02-09 | 7.85 | 7.76 | -0.05 | -0.64% | 7.74 | 7.87 | 117767 | 9166.36 | 1.06% |
| 2026-02-06 | 7.83 | 7.81 | -0.05 | -0.64% | 7.79 | 7.90 | 78951 | 6193.98 | 0.71% |
| 2026-02-05 | 7.90 | 7.86 | -0.06 | -0.76% | 7.82 | 7.93 | 67379 | 5299.25 | 0.61% |
| 2026-02-04 | 7.80 | 7.92 | 0.13 | 1.67% | 7.78 | 7.93 | 103033 | 8124.80 | 0.93% |
| 2026-02-03 | 7.89 | 7.79 | -0.04 | -0.51% | 7.74 | 7.89 | 91484 | 7134.15 | 0.82% |
| 2026-02-02 | 8.00 | 7.83 | -0.17 | -2.13% | 7.83 | 8.02 | 138860 | 10989.11 | 1.25% |
| 2026-01-30 | 7.99 | 8.00 | -0.02 | -0.25% | 7.91 | 8.06 | 150567 | 12037.53 | 1.35% |
| 2026-01-29 | 7.98 | 8.02 | 0.03 | 0.38% | 7.93 | 8.06 | 169112 | 13515.59 | 1.52% |
| 2026-01-28 | 7.86 | 7.99 | 0.13 | 1.65% | 7.85 | 8.04 | 219959 | 17518.15 | 1.98% |
| 2026-01-27 | 7.93 | 7.86 | -0.08 | -1.01% | 7.75 | 7.93 | 123757 | 9689.09 | 1.11% |
| 2026-01-26 | 7.88 | 7.94 | 0.05 | 0.63% | 7.83 | 7.95 | 163323 | 12909.60 | 1.47% |
| 2026-01-23 | 7.92 | 7.89 | -0.03 | -0.38% | 7.84 | 7.94 | 145052 | 11431.42 | 1.30% |
| 2026-01-22 | 7.78 | 7.92 | 0.17 | 2.19% | 7.76 | 7.95 | 225248 | 17770.52 | 2.03% |
| 2026-01-21 | 7.78 | 7.75 | -0.02 | -0.26% | 7.74 | 7.80 | 82952 | 6435.54 | 0.75% |
| 2026-01-20 | 7.85 | 7.77 | 0.02 | 0.26% | 7.69 | 7.87 | 106496 | 8263.24 | 0.96% |
| 2026-01-19 | 7.68 | 7.75 | 0.07 | 0.91% | 7.66 | 7.75 | 81465 | 6295.28 | 0.73% |
| 2026-01-16 | 7.71 | 7.68 | -0.02 | -0.26% | 7.63 | 7.72 | 71924 | 5515.56 | 0.65% |
| 2026-01-15 | 7.68 | 7.70 | 0.02 | 0.26% | 7.64 | 7.75 | 85482 | 6577.27 | 0.77% |
| 2026-01-14 | 7.65 | 7.68 | 0.03 | 0.39% | 7.62 | 7.77 | 140678 | 10839.08 | 1.27% |
| 2026-01-13 | 7.63 | 7.65 | 0.01 | 0.13% | 7.62 | 7.70 | 104165 | 7974.92 | 0.94% |
| 2026-01-12 | 7.60 | 7.64 | 0.04 | 0.53% | 7.56 | 7.64 | 108693 | 8267.14 | 0.98% |
| 2026-01-09 | 7.58 | 7.60 | 0.02 | 0.26% | 7.52 | 7.61 | 64660 | 4907.01 | 0.58% |
| 2026-01-08 | 7.57 | 7.58 | 0.02 | 0.26% | 7.51 | 7.60 | 62086 | 4703.36 | 0.56% |
| 2026-01-07 | 7.63 | 7.56 | -0.06 | -0.79% | 7.55 | 7.64 | 78723 | 5959.35 | 0.71% |
| 2026-01-06 | 7.58 | 7.62 | 0.04 | 0.53% | 7.56 | 7.64 | 73609 | 5597.80 | 0.66% |
| 2026-01-05 | 7.54 | 7.58 | 0.05 | 0.66% | 7.49 | 7.59 | 83900 | 6340.04 | 0.75% |
| 2025-12-31 | 7.50 | 7.53 | 0.02 | 0.27% | 7.49 | 7.54 | 48361 | 3638.91 | 0.43% |
| 2025-12-30 | 7.52 | 7.51 | 0.00 | 0.00% | 7.44 | 7.52 | 52156 | 3904.06 | 0.47% |
| 2025-12-29 | 7.53 | 7.51 | -0.02 | -0.27% | 7.50 | 7.55 | 45928 | 3451.40 | 0.41% |
| 2025-12-26 | 7.56 | 7.53 | -0.03 | -0.40% | 7.52 | 7.58 | 42037 | 3174.61 | 0.38% |
| 2025-12-25 | 7.56 | 7.56 | 0.01 | 0.13% | 7.53 | 7.58 | 33297 | 2518.79 | 0.30% |
| 2025-12-24 | 7.51 | 7.55 | 0.04 | 0.53% | 7.49 | 7.55 | 36310 | 2734.45 | 0.33% |
| 2025-12-23 | 7.52 | 7.51 | -0.01 | -0.13% | 7.50 | 7.55 | 43628 | 3280.24 | 0.39% |
| 2025-12-22 | 7.55 | 7.52 | -0.04 | -0.53% | 7.51 | 7.56 | 51654 | 3891.28 | 0.46% |
| 2025-12-19 | 7.50 | 7.56 | 0.06 | 0.80% | 7.49 | 7.57 | 59608 | 4495.41 | 0.54% |
| 2025-12-18 | 7.45 | 7.50 | 0.03 | 0.40% | 7.43 | 7.51 | 56408 | 4224.94 | 0.51% |
| 2025-12-17 | 7.44 | 7.47 | 0.02 | 0.27% | 7.39 | 7.51 | 62648 | 4666.92 | 0.56% |
| 2025-12-16 | 7.52 | 7.45 | -0.03 | -0.40% | 7.39 | 7.52 | 68683 | 5114.42 | 0.62% |
| 2025-12-15 | 7.46 | 7.48 | 0.01 | 0.13% | 7.44 | 7.56 | 102652 | 7689.91 | 0.92% |
| 2025-12-12 | 7.53 | 7.47 | -0.04 | -0.53% | 7.44 | 7.55 | 155187 | 11623.52 | 1.40% |
| 2025-12-11 | 7.84 | 7.51 | -0.31 | -3.96% | 7.51 | 7.85 | 217302 | 16571.42 | 1.95% |
| 2025-12-10 | 7.89 | 7.82 | -0.08 | -1.01% | 7.81 | 7.92 | 102551 | 8047.16 | 0.92% |
| 2025-12-09 | 7.92 | 7.90 | -0.02 | -0.25% | 7.90 | 7.96 | 50012 | 3966.86 | 0.45% |
| 2025-12-08 | 8.01 | 7.92 | -0.07 | -0.88% | 7.92 | 8.01 | 67236 | 5342.27 | 0.60% |
| 2025-12-05 | 7.99 | 7.99 | 0.00 | 0.00% | 7.91 | 8.00 | 54565 | 4340.10 | 0.49% |
| 2025-12-04 | 8.02 | 7.99 | -0.03 | -0.37% | 7.97 | 8.03 | 36971 | 2954.18 | 0.33% |
| 2025-12-03 | 8.00 | 8.02 | 0.02 | 0.25% | 7.97 | 8.05 | 50225 | 4024.63 | 0.45% |
| 2025-12-02 | 8.00 | 8.00 | 0.01 | 0.13% | 7.93 | 8.00 | 40492 | 3228.35 | 0.36% |
| 2025-12-01 | 7.97 | 7.99 | 0.03 | 0.38% | 7.93 | 8.02 | 68167 | 5443.05 | 0.61% |
| 2025-11-28 | 7.94 | 7.96 | 0.02 | 0.25% | 7.90 | 7.96 | 45499 | 3607.79 | 0.41% |
| 2025-11-27 | 7.90 | 7.94 | 0.01 | 0.13% | 7.90 | 8.00 | 52012 | 4130.97 | 0.47% |
| 2025-11-26 | 7.98 | 7.93 | -0.05 | -0.63% | 7.91 | 8.04 | 44409 | 3541.89 | 0.40% |
| 2025-11-25 | 7.94 | 7.98 | 0.10 | 1.27% | 7.88 | 8.02 | 77692 | 6189.98 | 0.70% |
| 2025-11-24 | 7.96 | 7.88 | -0.06 | -0.76% | 7.86 | 7.98 | 90450 | 7144.78 | 0.81% |
陕天然气(002267)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。
