| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.05 | 4.02 | -0.04 | -0.99% | 3.99 | 4.11 | 272123 | 11012.06 | 4.67% | 0.00 |
| 2025-05-22 | 4.09 | 4.06 | -0.07 | -1.69% | 4.05 | 4.13 | 263657 | 10761.10 | 4.52% | 0.00 |
| 2025-05-21 | 4.09 | 4.13 | 0.07 | 1.72% | 4.05 | 4.13 | 355702 | 14564.76 | 6.10% | 0.00 |
| 2025-05-20 | 4.03 | 4.06 | 0.03 | 0.74% | 4.00 | 4.07 | 221432 | 8954.50 | 3.80% | 0.00 |
| 2025-05-19 | 3.97 | 4.03 | 0.04 | 1.00% | 3.95 | 4.03 | 190601 | 7632.66 | 3.27% | 0.00 |
| 2025-05-16 | 3.98 | 3.99 | 0.01 | 0.25% | 3.96 | 4.02 | 149205 | 5956.44 | 2.56% | 0.00 |
| 2025-05-15 | 4.00 | 3.98 | -0.05 | -1.24% | 3.98 | 4.04 | 194226 | 7769.21 | 3.33% | 0.00 |
| 2025-05-14 | 4.03 | 4.03 | 0.01 | 0.25% | 3.98 | 4.04 | 208550 | 8358.17 | 3.58% | 24.00 |
| 2025-05-13 | 4.05 | 4.02 | 0.00 | 0.00% | 4.00 | 4.08 | 260330 | 10498.18 | 4.46% | 0.00 |
| 2025-05-12 | 4.01 | 4.02 | 0.02 | 0.50% | 3.98 | 4.04 | 234290 | 9394.77 | 4.02% | 0.00 |
| 2025-05-09 | 4.06 | 4.00 | -0.05 | -1.23% | 3.98 | 4.09 | 219764 | 8807.70 | 3.77% | 0.00 |
| 2025-05-08 | 3.97 | 4.05 | 0.03 | 0.75% | 3.96 | 4.05 | 295068 | 11865.05 | 5.06% | 0.00 |
| 2025-05-07 | 3.98 | 4.02 | 0.09 | 2.29% | 3.94 | 4.02 | 418620 | 16658.32 | 7.18% | 0.00 |
| 2025-05-06 | 3.84 | 3.93 | 0.10 | 2.61% | 3.84 | 3.93 | 307284 | 11960.79 | 5.27% | 0.00 |
| 2025-04-30 | 3.81 | 3.83 | 0.01 | 0.26% | 3.81 | 3.85 | 216214 | 8296.24 | 3.71% | 0.00 |
| 2025-04-29 | 3.76 | 3.82 | 0.03 | 0.79% | 3.74 | 3.85 | 245425 | 9370.51 | 4.21% | 71.00 |
| 2025-04-28 | 3.90 | 3.79 | -0.15 | -3.81% | 3.74 | 3.90 | 415734 | 15742.04 | 7.13% | 0.00 |
| 2025-04-25 | 3.91 | 3.94 | 0.03 | 0.77% | 3.90 | 3.96 | 222106 | 8738.37 | 3.81% | 0.00 |
| 2025-04-24 | 3.93 | 3.91 | -0.07 | -1.76% | 3.89 | 3.96 | 291199 | 11432.08 | 4.99% | 0.00 |
| 2025-04-23 | 3.99 | 3.98 | 0.02 | 0.51% | 3.95 | 4.02 | 359207 | 14295.44 | 6.16% | 134.00 |
| 2025-04-22 | 4.05 | 3.96 | -0.14 | -3.41% | 3.93 | 4.05 | 571945 | 22694.85 | 9.81% | 0.00 |
| 2025-04-21 | 3.84 | 4.10 | 0.23 | 5.94% | 3.81 | 4.18 | 801679 | 32038.40 | 13.75% | 420.00 |
| 2025-04-18 | 3.92 | 3.87 | 0.04 | 1.04% | 3.82 | 4.00 | 404517 | 15699.12 | 6.94% | 114.00 |
| 2025-04-17 | 3.79 | 3.83 | 0.04 | 1.06% | 3.76 | 3.86 | 218025 | 8351.74 | 3.74% | 211.00 |
| 2025-04-16 | 3.85 | 3.79 | -0.09 | -2.32% | 3.72 | 3.86 | 272758 | 10343.00 | 4.68% | 0.00 |
| 2025-04-15 | 3.92 | 3.88 | -0.02 | -0.51% | 3.84 | 3.92 | 213721 | 8267.32 | 3.66% | 0.00 |
| 2025-04-14 | 3.87 | 3.90 | 0.05 | 1.30% | 3.85 | 3.93 | 331539 | 12934.45 | 5.68% | 293.00 |
| 2025-04-11 | 3.80 | 3.85 | -0.03 | -0.77% | 3.78 | 3.89 | 344916 | 13300.72 | 5.91% | 0.00 |
| 2025-04-10 | 3.82 | 3.88 | 0.13 | 3.47% | 3.81 | 3.93 | 418913 | 16237.90 | 7.18% | 20.00 |
| 2025-04-09 | 3.55 | 3.75 | 0.08 | 2.18% | 3.33 | 3.79 | 569809 | 20386.96 | 9.77% | 0.00 |
| 2025-04-08 | 3.65 | 3.67 | 0.12 | 3.38% | 3.59 | 3.75 | 531779 | 19506.12 | 9.12% | 0.00 |
| 2025-04-07 | 4.02 | 3.55 | -0.79 | -18.20% | 3.48 | 4.04 | 738672 | 27868.13 | 12.67% | 0.00 |
| 2025-04-03 | 4.29 | 4.34 | -0.04 | -0.91% | 4.27 | 4.37 | 539040 | 23309.07 | 9.24% | 0.00 |
| 2025-04-02 | 4.51 | 4.38 | -0.20 | -4.37% | 4.36 | 4.57 | 813269 | 35855.35 | 13.94% | 41.00 |
| 2025-04-01 | 4.45 | 4.58 | 0.31 | 7.26% | 4.45 | 4.97 | 1256469 | 58527.51 | 21.54% | 0.00 |
| 2025-03-31 | 4.32 | 4.27 | -0.03 | -0.70% | 4.20 | 4.36 | 285215 | 12177.75 | 4.89% | 0.00 |
| 2025-03-28 | 4.33 | 4.30 | -0.07 | -1.60% | 4.28 | 4.38 | 296425 | 12816.19 | 5.08% | 0.00 |
| 2025-03-27 | 4.45 | 4.37 | -0.08 | -1.80% | 4.35 | 4.52 | 325293 | 14275.01 | 5.58% | 0.00 |
| 2025-03-26 | 4.49 | 4.45 | -0.06 | -1.33% | 4.43 | 4.56 | 451973 | 20232.88 | 7.75% | 102.00 |
| 2025-03-25 | 4.42 | 4.51 | 0.10 | 2.27% | 4.35 | 4.56 | 576079 | 25790.28 | 9.88% | 0.00 |
| 2025-03-24 | 4.54 | 4.41 | -0.10 | -2.22% | 4.30 | 4.55 | 603631 | 26652.66 | 10.35% | 40.00 |
| 2025-03-21 | 4.45 | 4.51 | 0.06 | 1.35% | 4.45 | 4.69 | 853126 | 38976.62 | 14.63% | 1.00 |
| 2025-03-20 | 4.32 | 4.45 | 0.11 | 2.53% | 4.32 | 4.50 | 544625 | 24170.38 | 9.34% | 0.00 |
| 2025-03-19 | 4.32 | 4.34 | 0.01 | 0.23% | 4.28 | 4.37 | 308008 | 13335.33 | 5.28% | 0.00 |
| 2025-03-18 | 4.28 | 4.33 | 0.06 | 1.41% | 4.21 | 4.35 | 411431 | 17663.80 | 7.05% | 22.00 |
| 2025-03-17 | 4.21 | 4.27 | 0.08 | 1.91% | 4.21 | 4.36 | 530279 | 22816.25 | 9.09% | 0.00 |
| 2025-03-14 | 4.14 | 4.19 | 0.04 | 0.96% | 4.12 | 4.20 | 324106 | 13524.71 | 5.56% | 0.00 |
| 2025-03-13 | 4.10 | 4.15 | 0.05 | 1.22% | 4.06 | 4.15 | 318324 | 13098.46 | 5.46% | 0.00 |
| 2025-03-12 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.11 | 191479 | 7829.73 | 3.28% | 0.00 |
| 2025-03-11 | 4.02 | 4.08 | -0.01 | -0.24% | 3.99 | 4.08 | 199204 | 8032.59 | 3.42% | 0.00 |
| 2025-03-10 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.13 | 156365 | 6402.06 | 2.68% | 0.00 |
| 2025-03-07 | 4.09 | 4.07 | -0.04 | -0.97% | 4.05 | 4.12 | 178761 | 7298.35 | 3.07% | 0.00 |
| 2025-03-06 | 4.05 | 4.11 | 0.05 | 1.23% | 4.02 | 4.11 | 224058 | 9124.49 | 3.84% | 0.00 |
| 2025-03-05 | 4.09 | 4.06 | -0.04 | -0.98% | 4.01 | 4.10 | 255116 | 10299.47 | 4.37% | 0.00 |
| 2025-03-04 | 4.10 | 4.10 | -0.06 | -1.44% | 4.05 | 4.12 | 282623 | 11539.37 | 4.85% | 0.00 |
| 2025-03-03 | 4.22 | 4.16 | -0.12 | -2.80% | 4.13 | 4.27 | 593541 | 24938.99 | 10.18% | 17.00 |
| 2025-02-28 | 4.21 | 4.28 | 0.07 | 1.66% | 4.20 | 4.43 | 764283 | 33252.27 | 13.10% | 0.00 |
| 2025-02-27 | 4.26 | 4.21 | -0.05 | -1.17% | 4.15 | 4.27 | 219282 | 9217.92 | 3.76% | 100.00 |
| 2025-02-26 | 4.21 | 4.26 | 0.03 | 0.71% | 4.21 | 4.27 | 163131 | 6926.93 | 2.80% | 0.00 |
| 2025-02-25 | 4.25 | 4.23 | -0.05 | -1.17% | 4.22 | 4.28 | 148242 | 6297.89 | 2.54% | 0.00 |
| 2025-02-24 | 4.21 | 4.28 | 0.04 | 0.94% | 4.19 | 4.29 | 198108 | 8434.83 | 3.40% | 0.00 |
| 2025-02-21 | 4.27 | 4.24 | -0.03 | -0.70% | 4.19 | 4.28 | 170350 | 7207.32 | 2.92% | 0.00 |
| 2025-02-20 | 4.21 | 4.27 | 0.05 | 1.18% | 4.19 | 4.28 | 177270 | 7533.71 | 3.04% | 0.00 |
| 2025-02-19 | 4.17 | 4.22 | 0.04 | 0.96% | 4.15 | 4.22 | 143293 | 6011.12 | 2.46% | 0.00 |
| 2025-02-18 | 4.29 | 4.18 | -0.12 | -2.79% | 4.15 | 4.30 | 231900 | 9799.06 | 3.98% | 0.00 |
| 2025-02-17 | 4.23 | 4.30 | 0.05 | 1.18% | 4.23 | 4.31 | 220315 | 9415.39 | 3.78% | 1.00 |
| 2025-02-14 | 4.27 | 4.25 | -0.03 | -0.70% | 4.22 | 4.32 | 194092 | 8283.48 | 3.33% | 0.00 |
| 2025-02-13 | 4.34 | 4.28 | -0.09 | -2.06% | 4.28 | 4.36 | 241697 | 10436.67 | 4.14% | 0.00 |
| 2025-02-12 | 4.37 | 4.37 | -0.02 | -0.46% | 4.31 | 4.38 | 248330 | 10793.16 | 4.26% | 0.00 |
| 2025-02-11 | 4.38 | 4.39 | 0.02 | 0.46% | 4.34 | 4.42 | 250540 | 10944.04 | 4.30% | 2.00 |
| 2025-02-10 | 4.34 | 4.37 | 0.01 | 0.23% | 4.33 | 4.38 | 252672 | 11001.75 | 4.33% | 0.00 |
| 2025-02-07 | 4.31 | 4.36 | 0.04 | 0.93% | 4.29 | 4.38 | 345062 | 14978.30 | 5.92% | 0.00 |
| 2025-02-06 | 4.26 | 4.32 | 0.03 | 0.70% | 4.22 | 4.32 | 269310 | 11525.04 | 4.62% | 0.00 |
| 2025-02-05 | 4.26 | 4.29 | 0.04 | 0.94% | 4.20 | 4.32 | 206835 | 8817.04 | 3.55% | 0.00 |
| 2025-01-27 | 4.30 | 4.25 | -0.05 | -1.16% | 4.24 | 4.37 | 224113 | 9645.82 | 3.84% | 0.00 |
| 2025-01-24 | 4.25 | 4.30 | 0.01 | 0.23% | 4.22 | 4.31 | 236829 | 10118.04 | 4.06% | 0.00 |
| 2025-01-23 | 4.29 | 4.29 | 0.05 | 1.18% | 4.27 | 4.39 | 316415 | 13719.71 | 5.43% | 16.00 |
| 2025-01-22 | 4.41 | 4.24 | -0.15 | -3.42% | 4.22 | 4.44 | 356172 | 15303.58 | 6.11% | 10.00 |
| 2025-01-21 | 4.67 | 4.39 | -0.24 | -5.18% | 4.36 | 4.72 | 574860 | 25711.71 | 9.86% | 10.00 |
| 2025-01-20 | 4.48 | 4.63 | 0.13 | 2.89% | 4.48 | 4.69 | 696270 | 32102.54 | 11.94% | 0.00 |
通源石油(300164)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。
