| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 8.06 | 8.05 | -0.05 | -0.62% | 8.03 | 8.13 | 54459 | 4391.06 | 0.49% |
| 2025-04-10 | 8.12 | 8.10 | 0.00 | 0.00% | 8.05 | 8.18 | 87893 | 7130.39 | 0.79% |
| 2025-04-09 | 8.13 | 8.10 | -0.05 | -0.61% | 7.84 | 8.14 | 124843 | 9961.74 | 1.12% |
| 2025-04-08 | 7.81 | 8.15 | 0.31 | 3.95% | 7.81 | 8.22 | 160705 | 13023.53 | 1.45% |
| 2025-04-07 | 8.27 | 7.84 | -0.65 | -7.66% | 7.66 | 8.41 | 179886 | 14535.28 | 1.62% |
| 2025-04-03 | 8.41 | 8.49 | 0.04 | 0.47% | 8.36 | 8.56 | 89505 | 7603.66 | 0.80% |
| 2025-04-02 | 8.30 | 8.45 | 0.15 | 1.81% | 8.25 | 8.47 | 114953 | 9628.01 | 1.03% |
| 2025-04-01 | 8.15 | 8.30 | 0.20 | 2.47% | 8.10 | 8.32 | 86567 | 7147.71 | 0.78% |
| 2025-03-31 | 8.07 | 8.10 | -0.01 | -0.12% | 8.06 | 8.21 | 102669 | 8359.13 | 0.92% |
| 2025-03-28 | 8.09 | 8.11 | -0.03 | -0.37% | 8.00 | 8.20 | 78382 | 6354.30 | 0.70% |
| 2025-03-27 | 8.21 | 8.14 | -0.02 | -0.25% | 8.11 | 8.25 | 71144 | 5805.65 | 0.64% |
| 2025-03-26 | 8.10 | 8.16 | 0.05 | 0.62% | 8.08 | 8.20 | 86345 | 7041.75 | 0.78% |
| 2025-03-25 | 7.93 | 8.11 | 0.18 | 2.27% | 7.90 | 8.16 | 126742 | 10189.02 | 1.14% |
| 2025-03-24 | 7.89 | 7.93 | 0.11 | 1.41% | 7.82 | 7.94 | 105530 | 8322.37 | 0.95% |
| 2025-03-21 | 7.78 | 7.82 | 0.03 | 0.39% | 7.75 | 7.84 | 58504 | 4565.67 | 0.53% |
| 2025-03-20 | 7.83 | 7.79 | -0.01 | -0.13% | 7.76 | 7.84 | 36652 | 2861.10 | 0.33% |
| 2025-03-19 | 7.80 | 7.80 | 0.01 | 0.13% | 7.76 | 7.83 | 40456 | 3154.68 | 0.36% |
| 2025-03-18 | 7.83 | 7.79 | -0.01 | -0.13% | 7.75 | 7.85 | 42316 | 3294.12 | 0.38% |
| 2025-03-17 | 7.72 | 7.80 | 0.08 | 1.04% | 7.72 | 7.81 | 69523 | 5405.92 | 0.63% |
| 2025-03-14 | 7.68 | 7.72 | 0.03 | 0.39% | 7.66 | 7.74 | 71861 | 5539.37 | 0.65% |
| 2025-03-13 | 7.60 | 7.69 | 0.09 | 1.18% | 7.58 | 7.71 | 75964 | 5807.99 | 0.68% |
| 2025-03-12 | 7.60 | 7.60 | 0.02 | 0.26% | 7.51 | 7.63 | 57679 | 4366.62 | 0.52% |
| 2025-03-11 | 7.57 | 7.58 | -0.01 | -0.13% | 7.50 | 7.58 | 45497 | 3430.14 | 0.41% |
| 2025-03-10 | 7.58 | 7.59 | 0.02 | 0.26% | 7.55 | 7.61 | 42323 | 3206.03 | 0.38% |
| 2025-03-07 | 7.55 | 7.57 | 0.01 | 0.13% | 7.53 | 7.63 | 56229 | 4266.80 | 0.51% |
| 2025-03-06 | 7.58 | 7.56 | -0.02 | -0.26% | 7.52 | 7.58 | 52501 | 3960.64 | 0.47% |
| 2025-03-05 | 7.55 | 7.58 | 0.04 | 0.53% | 7.49 | 7.59 | 58741 | 4433.47 | 0.53% |
| 2025-03-04 | 7.51 | 7.54 | 0.03 | 0.40% | 7.47 | 7.57 | 58001 | 4370.76 | 0.52% |
| 2025-03-03 | 7.49 | 7.51 | 0.02 | 0.27% | 7.46 | 7.56 | 71982 | 5397.76 | 0.65% |
| 2025-02-28 | 7.49 | 7.49 | -0.02 | -0.27% | 7.46 | 7.56 | 56169 | 4222.73 | 0.51% |
| 2025-02-27 | 7.53 | 7.51 | 0.00 | 0.00% | 7.45 | 7.53 | 38572 | 2884.87 | 0.35% |
| 2025-02-26 | 7.42 | 7.51 | 0.09 | 1.21% | 7.41 | 7.52 | 42386 | 3173.78 | 0.38% |
| 2025-02-25 | 7.50 | 7.42 | -0.11 | -1.46% | 7.41 | 7.54 | 57823 | 4313.85 | 0.52% |
| 2025-02-24 | 7.51 | 7.53 | 0.02 | 0.27% | 7.49 | 7.60 | 51068 | 3854.89 | 0.46% |
| 2025-02-21 | 7.56 | 7.51 | -0.05 | -0.66% | 7.47 | 7.58 | 55948 | 4200.57 | 0.50% |
| 2025-02-20 | 7.55 | 7.56 | 0.03 | 0.40% | 7.48 | 7.61 | 56813 | 4290.71 | 0.51% |
| 2025-02-19 | 7.59 | 7.53 | -0.07 | -0.92% | 7.50 | 7.62 | 77371 | 5834.80 | 0.70% |
| 2025-02-18 | 7.65 | 7.60 | -0.01 | -0.13% | 7.58 | 7.73 | 85514 | 6543.95 | 0.77% |
| 2025-02-17 | 7.64 | 7.61 | -0.03 | -0.39% | 7.60 | 7.67 | 58300 | 4445.56 | 0.52% |
| 2025-02-14 | 7.65 | 7.64 | -0.03 | -0.39% | 7.62 | 7.68 | 47673 | 3645.78 | 0.43% |
| 2025-02-13 | 7.73 | 7.67 | -0.06 | -0.78% | 7.65 | 7.75 | 64434 | 4950.33 | 0.58% |
| 2025-02-12 | 7.80 | 7.73 | -0.09 | -1.15% | 7.69 | 7.84 | 81252 | 6298.97 | 0.73% |
| 2025-02-11 | 7.84 | 7.82 | 0.01 | 0.13% | 7.79 | 7.86 | 49017 | 3833.34 | 0.44% |
| 2025-02-10 | 7.84 | 7.81 | -0.04 | -0.51% | 7.80 | 7.89 | 64167 | 5020.66 | 0.58% |
| 2025-02-07 | 7.83 | 7.85 | 0.03 | 0.38% | 7.77 | 7.88 | 59283 | 4648.32 | 0.53% |
| 2025-02-06 | 7.78 | 7.82 | 0.04 | 0.51% | 7.76 | 7.83 | 42171 | 3283.95 | 0.38% |
| 2025-02-05 | 8.02 | 7.78 | -0.19 | -2.38% | 7.73 | 8.02 | 94401 | 7421.50 | 0.85% |
| 2025-01-27 | 7.84 | 7.97 | 0.13 | 1.66% | 7.83 | 8.02 | 72519 | 5775.95 | 0.65% |
| 2025-01-24 | 7.78 | 7.84 | 0.09 | 1.16% | 7.73 | 7.84 | 59782 | 4654.41 | 0.54% |
| 2025-01-23 | 7.83 | 7.75 | -0.04 | -0.51% | 7.71 | 7.93 | 89678 | 7023.02 | 0.81% |
| 2025-01-22 | 7.84 | 7.79 | 0.00 | 0.00% | 7.69 | 7.84 | 56121 | 4357.71 | 0.50% |
| 2025-01-21 | 7.93 | 7.79 | -0.11 | -1.39% | 7.77 | 7.93 | 44754 | 3499.93 | 0.40% |
| 2025-01-20 | 7.89 | 7.90 | 0.04 | 0.51% | 7.88 | 7.95 | 45051 | 3563.56 | 0.41% |
| 2025-01-17 | 7.79 | 7.86 | 0.04 | 0.51% | 7.77 | 7.89 | 45708 | 3584.29 | 0.41% |
| 2025-01-16 | 7.83 | 7.82 | 0.03 | 0.39% | 7.78 | 7.90 | 69801 | 5469.98 | 0.63% |
| 2025-01-15 | 7.73 | 7.79 | 0.07 | 0.91% | 7.68 | 7.90 | 80455 | 6292.99 | 0.72% |
| 2025-01-14 | 7.61 | 7.72 | 0.11 | 1.45% | 7.59 | 7.77 | 93904 | 7236.43 | 0.84% |
| 2025-01-13 | 7.73 | 7.61 | -0.11 | -1.42% | 7.55 | 7.78 | 95788 | 7319.37 | 0.86% |
| 2025-01-10 | 7.90 | 7.72 | -0.18 | -2.28% | 7.71 | 7.92 | 71684 | 5603.34 | 0.64% |
| 2025-01-09 | 8.00 | 7.90 | -0.14 | -1.74% | 7.85 | 8.02 | 71215 | 5633.96 | 0.64% |
| 2025-01-08 | 7.98 | 8.04 | 0.01 | 0.12% | 7.83 | 8.09 | 104769 | 8348.21 | 0.94% |
| 2025-01-07 | 8.13 | 8.03 | -0.12 | -1.47% | 7.91 | 8.22 | 113869 | 9157.82 | 1.02% |
| 2025-01-06 | 8.07 | 8.15 | 0.06 | 0.74% | 7.99 | 8.25 | 136408 | 11067.66 | 1.23% |
| 2025-01-03 | 8.14 | 8.09 | -0.08 | -0.98% | 8.02 | 8.37 | 170518 | 13965.03 | 1.53% |
| 2025-01-02 | 8.45 | 8.17 | -0.28 | -3.31% | 8.10 | 8.58 | 232472 | 19439.71 | 2.09% |
| 2024-12-31 | 8.30 | 8.45 | 0.20 | 2.42% | 8.30 | 8.60 | 257454 | 21878.14 | 2.32% |
| 2024-12-30 | 8.31 | 8.25 | -0.02 | -0.24% | 8.23 | 8.38 | 84537 | 7011.04 | 0.76% |
| 2024-12-27 | 8.12 | 8.27 | 0.16 | 1.97% | 8.12 | 8.28 | 83875 | 6884.23 | 0.75% |
| 2024-12-26 | 8.10 | 8.11 | -0.04 | -0.49% | 8.10 | 8.19 | 64657 | 5261.64 | 0.58% |
| 2024-12-25 | 8.19 | 8.15 | -0.02 | -0.24% | 8.10 | 8.21 | 44677 | 3639.29 | 0.40% |
| 2024-12-24 | 8.09 | 8.17 | 0.08 | 0.99% | 8.07 | 8.21 | 59021 | 4808.85 | 0.53% |
| 2024-12-23 | 8.22 | 8.09 | -0.10 | -1.22% | 8.07 | 8.25 | 72414 | 5908.87 | 0.65% |
| 2024-12-20 | 8.18 | 8.19 | 0.00 | 0.00% | 8.15 | 8.23 | 50934 | 4170.29 | 0.46% |
| 2024-12-19 | 8.18 | 8.19 | -0.02 | -0.24% | 8.11 | 8.24 | 71149 | 5804.54 | 0.64% |
| 2024-12-18 | 8.20 | 8.21 | 0.02 | 0.24% | 8.18 | 8.35 | 77623 | 6417.97 | 0.70% |
| 2024-12-17 | 8.29 | 8.19 | -0.10 | -1.21% | 8.11 | 8.37 | 94208 | 7756.15 | 0.85% |
| 2024-12-16 | 8.16 | 8.29 | 0.13 | 1.59% | 8.11 | 8.39 | 152530 | 12655.24 | 1.37% |
| 2024-12-13 | 8.30 | 8.16 | -0.14 | -1.69% | 8.10 | 8.30 | 192186 | 15747.87 | 1.73% |
| 2024-12-12 | 8.39 | 8.30 | -0.03 | -0.36% | 8.29 | 8.41 | 139485 | 11641.19 | 1.25% |
| 2024-12-11 | 8.37 | 8.43 | 0.06 | 0.72% | 8.32 | 8.50 | 110538 | 9342.50 | 0.99% |
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。
