| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.70 | 12.00 | 0.95 | 8.60% | 11.33 | 12.44 | 1957822 | 231919.08 | 33.57% | 116.00 |
| 2026-02-02 | 10.30 | 11.05 | -1.83 | -14.21% | 10.30 | 12.03 | 2407899 | 269823.00 | 41.29% | 53.00 |
| 2026-01-30 | 13.32 | 12.88 | -0.36 | -2.72% | 12.51 | 14.43 | 3227230 | 432016.75 | 55.34% | 204.00 |
| 2026-01-29 | 12.14 | 13.24 | 2.21 | 20.04% | 11.59 | 13.24 | 2787411 | 342094.38 | 47.79% | 0.00 |
| 2026-01-28 | 9.64 | 11.03 | 1.84 | 20.02% | 9.42 | 11.03 | 2678592 | 276054.25 | 45.93% | 10.00 |
| 2026-01-27 | 8.61 | 9.19 | 0.26 | 2.91% | 8.44 | 9.65 | 2295370 | 208953.16 | 39.36% | 201.00 |
| 2026-01-26 | 8.01 | 8.93 | 1.03 | 13.04% | 7.99 | 9.23 | 2267052 | 195824.67 | 38.87% | 1.00 |
| 2026-01-23 | 7.51 | 7.90 | 0.26 | 3.40% | 7.40 | 8.12 | 1720842 | 133138.81 | 29.51% | 15.00 |
| 2026-01-22 | 7.31 | 7.64 | 0.26 | 3.52% | 7.30 | 8.08 | 1755021 | 135847.00 | 30.09% | 79.00 |
| 2026-01-21 | 6.97 | 7.38 | 0.42 | 6.03% | 6.93 | 7.44 | 1538036 | 111032.30 | 26.37% | 270.00 |
| 2026-01-20 | 7.00 | 6.96 | -0.18 | -2.52% | 6.72 | 7.13 | 1224217 | 84306.81 | 20.99% | 88.00 |
| 2026-01-19 | 6.91 | 7.14 | 0.04 | 0.56% | 6.80 | 7.24 | 1313642 | 92382.23 | 22.52% | 110.00 |
| 2026-01-16 | 7.32 | 7.10 | -0.96 | -11.91% | 6.95 | 7.47 | 1887020 | 134854.72 | 32.36% | 36.00 |
| 2026-01-15 | 7.65 | 8.06 | -0.02 | -0.25% | 7.56 | 8.35 | 2016973 | 159803.33 | 34.58% | 151.00 |
| 2026-01-14 | 7.05 | 8.08 | 0.90 | 12.53% | 7.05 | 8.50 | 2512438 | 192477.72 | 43.08% | 108.00 |
| 2026-01-13 | 6.60 | 7.18 | 0.75 | 11.66% | 6.55 | 7.60 | 2376683 | 167038.34 | 40.75% | 170.00 |
| 2026-01-12 | 6.36 | 6.43 | -0.14 | -2.13% | 6.32 | 6.48 | 1451662 | 92806.53 | 24.89% | 67.00 |
| 2026-01-09 | 6.37 | 6.57 | 0.54 | 8.96% | 6.23 | 6.65 | 1909827 | 122745.41 | 32.75% | 246.00 |
| 2026-01-08 | 5.95 | 6.03 | -0.10 | -1.63% | 5.91 | 6.09 | 1034928 | 62152.51 | 17.75% | 133.00 |
| 2026-01-07 | 5.85 | 6.13 | 0.03 | 0.49% | 5.80 | 6.27 | 1704057 | 101813.54 | 29.22% | 124.00 |
| 2026-01-06 | 5.97 | 6.10 | 0.23 | 3.92% | 5.91 | 6.37 | 1660194 | 102041.79 | 28.47% | 12.00 |
| 2026-01-05 | 6.00 | 5.87 | 0.35 | 6.34% | 5.84 | 6.10 | 1550234 | 92377.79 | 26.58% | 0.00 |
| 2025-12-31 | 5.61 | 5.52 | -0.19 | -3.33% | 5.48 | 5.61 | 578784 | 31982.34 | 9.92% | 13.00 |
| 2025-12-30 | 5.52 | 5.71 | 0.14 | 2.51% | 5.45 | 5.74 | 732561 | 40921.78 | 12.56% | 124.00 |
| 2025-12-29 | 5.51 | 5.57 | 0.03 | 0.54% | 5.47 | 5.67 | 741849 | 41437.80 | 12.72% | 10.00 |
| 2025-12-26 | 5.46 | 5.54 | 0.07 | 1.28% | 5.42 | 5.54 | 461738 | 25305.45 | 7.92% | 10.00 |
| 2025-12-25 | 5.43 | 5.47 | 0.02 | 0.37% | 5.41 | 5.48 | 287336 | 15658.61 | 4.93% | 2.00 |
| 2025-12-24 | 5.39 | 5.45 | 0.03 | 0.55% | 5.35 | 5.46 | 302361 | 16398.54 | 5.18% | 18.00 |
| 2025-12-23 | 5.50 | 5.42 | -0.08 | -1.45% | 5.38 | 5.54 | 385212 | 20899.78 | 6.61% | 9.00 |
| 2025-12-22 | 5.41 | 5.50 | 0.08 | 1.48% | 5.39 | 5.54 | 479551 | 26186.74 | 8.22% | 123.00 |
| 2025-12-19 | 5.32 | 5.42 | 0.06 | 1.12% | 5.25 | 5.42 | 442475 | 23618.89 | 7.59% | 2.00 |
| 2025-12-18 | 5.51 | 5.36 | 0.07 | 1.32% | 5.35 | 5.57 | 578222 | 31344.73 | 9.91% | 1.00 |
| 2025-12-17 | 5.23 | 5.29 | 0.05 | 0.95% | 5.16 | 5.30 | 309914 | 16201.92 | 5.31% | 4.00 |
| 2025-12-16 | 5.40 | 5.24 | -0.22 | -4.03% | 5.23 | 5.41 | 394736 | 20871.06 | 6.77% | 26.00 |
| 2025-12-15 | 5.43 | 5.46 | -0.03 | -0.55% | 5.39 | 5.52 | 297111 | 16214.26 | 5.09% | 0.00 |
| 2025-12-12 | 5.47 | 5.49 | -0.01 | -0.18% | 5.45 | 5.55 | 324801 | 17856.53 | 5.57% | 10.00 |
| 2025-12-11 | 5.74 | 5.50 | -0.20 | -3.51% | 5.49 | 5.77 | 431231 | 24070.62 | 7.39% | 10.00 |
| 2025-12-10 | 5.68 | 5.70 | -0.01 | -0.18% | 5.60 | 5.73 | 435294 | 24648.83 | 7.46% | 2.00 |
| 2025-12-09 | 5.88 | 5.71 | -0.25 | -4.19% | 5.71 | 5.88 | 532646 | 30719.84 | 9.13% | 17.00 |
| 2025-12-08 | 5.94 | 5.96 | -0.02 | -0.33% | 5.86 | 5.99 | 510989 | 30242.20 | 8.76% | 25.00 |
| 2025-12-05 | 5.89 | 5.98 | 0.05 | 0.84% | 5.87 | 5.98 | 395267 | 23460.64 | 6.78% | 47.00 |
| 2025-12-04 | 5.97 | 5.93 | -0.07 | -1.17% | 5.91 | 6.08 | 472267 | 28201.19 | 8.10% | 9.00 |
| 2025-12-03 | 5.96 | 6.00 | -0.05 | -0.83% | 5.94 | 6.09 | 516830 | 30985.75 | 8.86% | 0.00 |
| 2025-12-02 | 6.09 | 6.05 | -0.08 | -1.31% | 5.94 | 6.12 | 703046 | 42317.80 | 12.05% | 50.00 |
| 2025-12-01 | 5.81 | 6.13 | 0.33 | 5.69% | 5.78 | 6.17 | 1137335 | 68679.85 | 19.50% | 17.00 |
| 2025-11-28 | 5.72 | 5.80 | 0.23 | 4.13% | 5.65 | 5.80 | 713911 | 41036.63 | 12.24% | 13.00 |
| 2025-11-27 | 5.57 | 5.57 | 0.00 | 0.00% | 5.52 | 5.64 | 340218 | 18995.77 | 5.83% | 3.00 |
| 2025-11-26 | 5.61 | 5.57 | -0.10 | -1.76% | 5.56 | 5.74 | 495468 | 28013.50 | 8.50% | 22.00 |
| 2025-11-25 | 5.63 | 5.67 | 0.05 | 0.89% | 5.60 | 5.70 | 450242 | 25471.72 | 7.72% | 22.00 |
| 2025-11-24 | 5.64 | 5.62 | 0.09 | 1.63% | 5.44 | 5.66 | 573005 | 31862.52 | 9.83% | 0.00 |
| 2025-11-21 | 5.90 | 5.53 | -0.48 | -7.99% | 5.53 | 5.95 | 853233 | 48642.03 | 14.63% | 153.00 |
| 2025-11-20 | 6.10 | 6.01 | -0.27 | -4.30% | 5.98 | 6.22 | 946408 | 57425.16 | 16.23% | 114.00 |
| 2025-11-19 | 6.18 | 6.28 | 0.09 | 1.45% | 6.11 | 6.51 | 1119490 | 70524.48 | 19.20% | 0.00 |
| 2025-11-18 | 6.34 | 6.19 | -0.24 | -3.73% | 6.14 | 6.43 | 871976 | 54450.91 | 14.95% | 56.00 |
| 2025-11-17 | 6.25 | 6.43 | 0.04 | 0.63% | 6.24 | 6.51 | 1047934 | 67204.27 | 17.97% | 1.00 |
| 2025-11-14 | 6.19 | 6.39 | 0.19 | 3.06% | 6.17 | 6.48 | 1435260 | 91488.55 | 24.61% | 166.00 |
| 2025-11-13 | 6.24 | 6.20 | -0.14 | -2.21% | 6.01 | 6.32 | 1337124 | 82040.53 | 22.93% | 40.00 |
| 2025-11-12 | 6.20 | 6.34 | 0.32 | 5.32% | 6.15 | 6.67 | 1808375 | 116434.47 | 31.01% | 70.00 |
| 2025-11-11 | 6.07 | 6.02 | -0.05 | -0.82% | 5.95 | 6.10 | 615822 | 37102.63 | 10.56% | 29.00 |
| 2025-11-10 | 6.12 | 6.07 | -0.11 | -1.78% | 6.02 | 6.17 | 704624 | 42836.35 | 12.08% | 15.00 |
| 2025-11-07 | 6.08 | 6.18 | 0.08 | 1.31% | 6.08 | 6.25 | 919222 | 56665.32 | 15.76% | 17.00 |
| 2025-11-06 | 6.06 | 6.10 | -0.03 | -0.49% | 5.99 | 6.11 | 677964 | 41109.43 | 11.62% | 122.00 |
| 2025-11-05 | 5.92 | 6.13 | 0.15 | 2.51% | 5.85 | 6.19 | 952427 | 58127.46 | 16.33% | 22.00 |
| 2025-11-04 | 5.99 | 5.98 | -0.09 | -1.48% | 5.92 | 6.03 | 699536 | 41806.79 | 11.99% | 25.00 |
| 2025-11-03 | 5.87 | 6.07 | 0.23 | 3.94% | 5.85 | 6.12 | 1109500 | 67037.61 | 19.02% | 3.00 |
| 2025-10-31 | 5.77 | 5.84 | 0.08 | 1.39% | 5.76 | 5.89 | 505671 | 29548.38 | 8.67% | 1.00 |
| 2025-10-30 | 5.95 | 5.76 | -0.23 | -3.84% | 5.75 | 5.99 | 800668 | 46791.99 | 13.73% | 41.00 |
| 2025-10-29 | 5.91 | 5.99 | 0.06 | 1.01% | 5.76 | 6.01 | 743078 | 43959.59 | 12.74% | 0.00 |
| 2025-10-28 | 5.90 | 5.93 | -0.05 | -0.84% | 5.87 | 6.03 | 784332 | 46715.29 | 13.45% | 49.00 |
| 2025-10-27 | 5.96 | 5.98 | -0.07 | -1.16% | 5.85 | 6.04 | 984756 | 58474.73 | 16.89% | 80.00 |
| 2025-10-24 | 6.36 | 6.05 | -0.30 | -4.72% | 6.01 | 6.58 | 1463777 | 90861.75 | 25.10% | 383.00 |
| 2025-10-23 | 6.59 | 6.35 | -0.48 | -7.03% | 6.22 | 6.59 | 1665739 | 106018.41 | 28.56% | 72.00 |
| 2025-10-22 | 6.44 | 6.83 | 0.45 | 7.05% | 6.23 | 6.88 | 2523458 | 165886.11 | 43.27% | 104.00 |
| 2025-10-21 | 6.08 | 6.38 | 0.39 | 6.51% | 6.06 | 6.60 | 2055483 | 129501.82 | 35.24% | 172.00 |
| 2025-10-20 | 5.85 | 5.99 | 0.00 | 0.00% | 5.84 | 6.04 | 1387780 | 82324.02 | 23.80% | 12.00 |
| 2025-10-17 | 5.78 | 5.99 | 0.31 | 5.46% | 5.77 | 6.06 | 1853250 | 109824.23 | 31.78% | 72.00 |
| 2025-10-16 | 5.75 | 5.68 | -0.07 | -1.22% | 5.61 | 5.80 | 648866 | 36890.74 | 11.13% | 20.00 |
| 2025-10-15 | 5.74 | 5.75 | -0.10 | -1.71% | 5.65 | 5.84 | 828631 | 47487.02 | 14.21% | 0.00 |
| 2025-10-14 | 5.69 | 5.85 | 0.16 | 2.81% | 5.69 | 5.98 | 1250619 | 72761.33 | 21.44% | 74.00 |
| 2025-10-13 | 5.43 | 5.69 | -0.13 | -2.23% | 5.39 | 5.74 | 802831 | 44914.93 | 13.77% | 8.00 |
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。
