| 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 | 7.53 | 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% |
| 2025-11-21 | 8.10 | 7.94 | -0.20 | -2.46% | 7.89 | 8.16 | 145683 | 11688.47 | 1.31% |
| 2025-11-20 | 8.12 | 8.14 | 0.03 | 0.37% | 8.12 | 8.21 | 64858 | 5290.92 | 0.58% |
| 2025-11-19 | 8.19 | 8.11 | -0.08 | -0.98% | 8.09 | 8.20 | 73302 | 5958.93 | 0.66% |
| 2025-11-18 | 8.28 | 8.19 | -0.14 | -1.68% | 8.14 | 8.32 | 143539 | 11785.86 | 1.29% |
| 2025-11-17 | 8.40 | 8.33 | -0.08 | -0.95% | 8.23 | 8.42 | 153418 | 12733.61 | 1.38% |
| 2025-11-14 | 8.27 | 8.41 | 0.12 | 1.45% | 8.26 | 8.46 | 223275 | 18799.91 | 2.01% |
| 2025-11-13 | 8.33 | 8.29 | -0.03 | -0.36% | 8.23 | 8.33 | 90711 | 7500.28 | 0.82% |
| 2025-11-12 | 8.30 | 8.32 | 0.04 | 0.48% | 8.28 | 8.37 | 102088 | 8506.53 | 0.92% |
| 2025-11-11 | 8.27 | 8.28 | 0.01 | 0.12% | 8.24 | 8.31 | 68689 | 5688.10 | 0.62% |
| 2025-11-10 | 8.30 | 8.27 | -0.03 | -0.36% | 8.23 | 8.32 | 88986 | 7345.50 | 0.80% |
| 2025-11-07 | 8.30 | 8.30 | 0.00 | 0.00% | 8.27 | 8.37 | 86745 | 7210.26 | 0.78% |
| 2025-11-06 | 8.24 | 8.30 | 0.05 | 0.61% | 8.23 | 8.36 | 106718 | 8874.03 | 0.96% |
| 2025-11-05 | 8.18 | 8.25 | 0.02 | 0.24% | 8.16 | 8.30 | 74784 | 6171.32 | 0.67% |
| 2025-11-04 | 8.26 | 8.23 | -0.02 | -0.24% | 8.19 | 8.28 | 79548 | 6553.08 | 0.72% |
| 2025-11-03 | 8.16 | 8.25 | 0.10 | 1.23% | 8.15 | 8.26 | 102768 | 8445.23 | 0.92% |
| 2025-10-31 | 8.18 | 8.15 | -0.03 | -0.37% | 8.10 | 8.21 | 117133 | 9538.02 | 1.05% |
| 2025-10-30 | 8.35 | 8.18 | -0.24 | -2.85% | 8.16 | 8.38 | 223016 | 18422.10 | 2.01% |
| 2025-10-29 | 8.42 | 8.42 | 0.00 | 0.00% | 8.33 | 8.47 | 112123 | 9406.31 | 1.01% |
| 2025-10-28 | 8.45 | 8.42 | -0.03 | -0.36% | 8.40 | 8.50 | 108029 | 9130.00 | 0.97% |
| 2025-10-27 | 8.44 | 8.45 | 0.02 | 0.24% | 8.38 | 8.52 | 165234 | 13972.67 | 1.49% |
| 2025-10-24 | 8.49 | 8.43 | -0.11 | -1.29% | 8.40 | 8.53 | 159979 | 13495.55 | 1.44% |
| 2025-10-23 | 8.39 | 8.54 | 0.11 | 1.30% | 8.39 | 8.55 | 180570 | 15356.16 | 1.62% |
| 2025-10-22 | 8.58 | 8.43 | -0.21 | -2.43% | 8.38 | 8.59 | 260285 | 22065.64 | 2.34% |
| 2025-10-21 | 8.74 | 8.64 | -0.11 | -1.26% | 8.56 | 8.75 | 305226 | 26269.08 | 2.74% |
| 2025-10-20 | 8.58 | 8.75 | 0.18 | 2.10% | 8.44 | 8.75 | 408782 | 35168.46 | 3.68% |
| 2025-10-17 | 8.37 | 8.57 | 0.20 | 2.39% | 8.34 | 8.68 | 353594 | 30189.42 | 3.18% |
| 2025-10-16 | 8.43 | 8.37 | -0.09 | -1.06% | 8.33 | 8.46 | 146316 | 12254.13 | 1.32% |
| 2025-10-15 | 8.46 | 8.46 | 0.00 | 0.00% | 8.36 | 8.47 | 145300 | 12220.42 | 1.31% |
| 2025-10-14 | 8.34 | 8.46 | 0.13 | 1.56% | 8.30 | 8.50 | 259909 | 21887.67 | 2.34% |
| 2025-10-13 | 8.25 | 8.33 | -0.06 | -0.72% | 8.21 | 8.34 | 171697 | 14200.68 | 1.54% |
| 2025-10-10 | 8.18 | 8.39 | 0.19 | 2.32% | 8.15 | 8.40 | 276063 | 23026.28 | 2.48% |
| 2025-10-09 | 8.14 | 8.20 | 0.08 | 0.99% | 8.10 | 8.20 | 150631 | 12284.68 | 1.35% |
| 2025-09-30 | 8.06 | 8.12 | 0.06 | 0.74% | 8.03 | 8.13 | 99272 | 8024.66 | 0.89% |
| 2025-09-29 | 8.02 | 8.06 | 0.04 | 0.50% | 7.94 | 8.06 | 91575 | 7336.31 | 0.82% |
| 2025-09-26 | 7.99 | 8.02 | 0.01 | 0.12% | 7.97 | 8.08 | 64245 | 5163.34 | 0.58% |
| 2025-09-25 | 8.02 | 8.01 | -0.02 | -0.25% | 7.99 | 8.05 | 73418 | 5877.65 | 0.66% |
| 2025-09-24 | 8.04 | 8.03 | -0.02 | -0.25% | 8.00 | 8.12 | 116789 | 9402.40 | 1.05% |
| 2025-09-23 | 8.07 | 8.05 | -0.02 | -0.25% | 7.91 | 8.07 | 123926 | 9892.84 | 1.11% |
| 2025-09-22 | 8.13 | 8.07 | -0.06 | -0.74% | 8.03 | 8.13 | 77953 | 6284.96 | 0.70% |
| 2025-09-19 | 8.05 | 8.13 | 0.08 | 0.99% | 8.03 | 8.14 | 88102 | 7120.64 | 0.79% |
| 2025-09-18 | 8.21 | 8.05 | -0.16 | -1.95% | 8.01 | 8.22 | 159156 | 12910.95 | 1.43% |
| 2025-09-17 | 8.15 | 8.21 | 0.07 | 0.86% | 8.11 | 8.22 | 118785 | 9707.32 | 1.07% |
| 2025-09-16 | 8.11 | 8.14 | 0.05 | 0.62% | 8.09 | 8.14 | 83706 | 6791.79 | 0.75% |
| 2025-09-15 | 8.12 | 8.09 | -0.03 | -0.37% | 8.08 | 8.15 | 98716 | 7999.90 | 0.89% |
| 2025-09-12 | 8.20 | 8.12 | -0.08 | -0.98% | 8.12 | 8.21 | 114970 | 9380.20 | 1.03% |
| 2025-09-11 | 8.16 | 8.20 | 0.03 | 0.37% | 8.11 | 8.20 | 100384 | 8184.45 | 0.90% |
| 2025-09-10 | 8.15 | 8.17 | 0.02 | 0.25% | 8.09 | 8.17 | 101110 | 8224.85 | 0.91% |
| 2025-09-09 | 8.27 | 8.15 | -0.11 | -1.33% | 8.10 | 8.28 | 131743 | 10765.59 | 1.18% |
| 2025-09-08 | 8.12 | 8.26 | 0.14 | 1.72% | 8.10 | 8.27 | 170560 | 14023.41 | 1.53% |
| 2025-09-05 | 8.06 | 8.12 | 0.03 | 0.37% | 8.02 | 8.13 | 158466 | 12804.53 | 1.42% |
| 2025-09-04 | 8.11 | 8.09 | 0.00 | 0.00% | 7.95 | 8.12 | 228223 | 18364.53 | 2.05% |
| 2025-09-03 | 8.27 | 8.09 | -0.14 | -1.70% | 8.05 | 8.27 | 134552 | 10955.62 | 1.21% |
| 2025-09-02 | 8.35 | 8.23 | -0.11 | -1.32% | 8.19 | 8.36 | 153230 | 12651.88 | 1.38% |
| 2025-09-01 | 8.28 | 8.34 | 0.05 | 0.60% | 8.22 | 8.40 | 207865 | 17249.79 | 1.87% |
| 2025-08-29 | 8.32 | 8.29 | -0.03 | -0.36% | 8.27 | 8.40 | 140074 | 11652.81 | 1.26% |
| 2025-08-28 | 8.42 | 8.32 | -0.06 | -0.72% | 8.16 | 8.45 | 201507 | 16711.04 | 1.81% |
| 2025-08-27 | 8.58 | 8.38 | -0.25 | -2.90% | 8.35 | 8.65 | 201533 | 17107.28 | 1.81% |
| 2025-08-26 | 8.85 | 8.63 | -0.26 | -2.92% | 8.46 | 8.85 | 307799 | 26369.75 | 2.77% |
| 2025-08-25 | 8.97 | 8.89 | -0.05 | -0.56% | 8.86 | 9.03 | 172329 | 15341.58 | 1.55% |
| 2025-08-22 | 9.01 | 8.94 | -0.05 | -0.56% | 8.85 | 9.04 | 165088 | 14736.22 | 1.48% |
| 2025-08-21 | 9.09 | 8.99 | -0.14 | -1.53% | 8.94 | 9.12 | 204989 | 18486.03 | 1.84% |
| 2025-08-20 | 9.21 | 9.13 | -0.17 | -1.83% | 9.00 | 9.30 | 281142 | 25655.97 | 2.53% |
| 2025-08-19 | 8.73 | 9.30 | 0.59 | 6.77% | 8.64 | 9.57 | 522214 | 47419.67 | 4.70% |
| 2025-08-18 | 8.11 | 8.71 | 0.61 | 7.53% | 8.11 | 8.91 | 584540 | 50570.38 | 5.26% |
| 2025-08-15 | 8.09 | 8.10 | 0.00 | 0.00% | 8.05 | 8.17 | 137457 | 11141.95 | 1.24% |
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。
