| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 5.71 | 5.82 | 0.04 | 0.69% | 5.68 | 5.95 | 1023640 | 59689.82 | 17.55% | 0.00 |
| 2025-10-09 | 5.61 | 5.78 | 0.00 | 0.00% | 5.57 | 5.79 | 975611 | 55784.83 | 16.73% | 20.00 |
| 2025-09-30 | 5.48 | 5.78 | 0.16 | 2.85% | 5.43 | 5.81 | 1203261 | 67930.53 | 20.63% | 103.00 |
| 2025-09-29 | 5.41 | 5.62 | 0.13 | 2.37% | 5.35 | 5.65 | 1008128 | 55948.77 | 17.29% | 136.00 |
| 2025-09-26 | 5.46 | 5.49 | 0.16 | 3.00% | 5.40 | 5.68 | 1091044 | 60258.37 | 18.71% | 390.00 |
| 2025-09-25 | 5.41 | 5.33 | -0.17 | -3.09% | 5.31 | 5.50 | 860671 | 46177.20 | 14.76% | 1.00 |
| 2025-09-24 | 5.63 | 5.50 | 0.26 | 4.96% | 5.43 | 5.79 | 1355594 | 76150.23 | 23.24% | 9.00 |
| 2025-09-23 | 5.35 | 5.24 | -0.14 | -2.60% | 5.13 | 5.37 | 659478 | 34396.34 | 11.31% | 9.00 |
| 2025-09-22 | 5.44 | 5.38 | -0.09 | -1.65% | 5.31 | 5.47 | 491986 | 26373.38 | 8.44% | 6.00 |
| 2025-09-19 | 5.54 | 5.47 | -0.11 | -1.97% | 5.42 | 5.57 | 659701 | 36128.05 | 11.31% | 25.00 |
| 2025-09-18 | 5.79 | 5.58 | -0.35 | -5.90% | 5.55 | 5.84 | 1350742 | 76660.30 | 23.16% | 44.00 |
| 2025-09-17 | 5.92 | 5.93 | 0.10 | 1.72% | 5.89 | 6.20 | 1498222 | 90119.83 | 25.69% | 23.00 |
| 2025-09-16 | 5.91 | 5.83 | -0.19 | -3.16% | 5.72 | 5.95 | 1183950 | 68647.05 | 20.30% | 509.00 |
| 2025-09-15 | 5.90 | 6.02 | 0.27 | 4.70% | 5.83 | 6.12 | 1837795 | 110190.82 | 31.51% | 356.00 |
| 2025-09-12 | 5.74 | 5.75 | -0.11 | -1.88% | 5.68 | 5.85 | 1287927 | 74122.85 | 22.08% | 5.00 |
| 2025-09-11 | 5.88 | 5.86 | -0.24 | -3.93% | 5.79 | 6.13 | 1951066 | 114833.46 | 33.45% | 205.00 |
| 2025-09-10 | 5.49 | 6.10 | 0.79 | 14.88% | 5.44 | 6.35 | 2636082 | 155285.67 | 45.20% | 54.00 |
| 2025-09-09 | 5.37 | 5.31 | -0.08 | -1.48% | 5.25 | 5.40 | 391590 | 20807.18 | 6.71% | 0.00 |
| 2025-09-08 | 5.27 | 5.39 | 0.10 | 1.89% | 5.27 | 5.40 | 527485 | 28246.57 | 9.04% | 70.00 |
| 2025-09-05 | 5.15 | 5.29 | 0.14 | 2.72% | 5.07 | 5.29 | 541519 | 28096.16 | 9.29% | 23.00 |
| 2025-09-04 | 5.18 | 5.15 | -0.18 | -3.38% | 5.10 | 5.27 | 721431 | 37311.08 | 12.37% | 67.00 |
| 2025-09-03 | 5.40 | 5.33 | -0.09 | -1.66% | 5.28 | 5.54 | 898387 | 48586.73 | 15.40% | 210.00 |
| 2025-09-02 | 5.33 | 5.42 | 0.11 | 2.07% | 5.20 | 5.49 | 961887 | 51386.06 | 16.49% | 79.00 |
| 2025-09-01 | 5.18 | 5.31 | 0.12 | 2.31% | 5.16 | 5.34 | 526652 | 27797.32 | 9.03% | 40.00 |
| 2025-08-29 | 5.20 | 5.19 | -0.03 | -0.57% | 5.18 | 5.25 | 411886 | 21460.21 | 7.06% | 7.00 |
| 2025-08-28 | 5.23 | 5.22 | -0.01 | -0.19% | 5.02 | 5.32 | 679775 | 35227.80 | 11.66% | 19.00 |
| 2025-08-27 | 5.48 | 5.23 | -0.30 | -5.42% | 5.22 | 5.49 | 802807 | 43185.01 | 13.77% | 4.00 |
| 2025-08-26 | 5.46 | 5.53 | 0.06 | 1.10% | 5.40 | 5.60 | 785347 | 43351.09 | 13.47% | 8.00 |
| 2025-08-25 | 5.39 | 5.47 | 0.12 | 2.24% | 5.39 | 5.50 | 998003 | 54446.72 | 17.11% | 0.00 |
| 2025-08-22 | 5.40 | 5.35 | -0.09 | -1.65% | 5.25 | 5.42 | 837618 | 44535.77 | 14.36% | 303.00 |
| 2025-08-21 | 5.32 | 5.44 | 0.14 | 2.64% | 5.30 | 5.50 | 1213111 | 65792.83 | 20.80% | 0.00 |
| 2025-08-20 | 5.26 | 5.30 | 0.03 | 0.57% | 5.23 | 5.31 | 481544 | 25386.76 | 8.26% | 44.00 |
| 2025-08-19 | 5.22 | 5.27 | 0.03 | 0.57% | 5.19 | 5.27 | 399797 | 20965.07 | 6.86% | 0.00 |
| 2025-08-18 | 5.22 | 5.24 | 0.02 | 0.38% | 5.19 | 5.25 | 413087 | 21601.57 | 7.08% | 70.00 |
| 2025-08-15 | 5.18 | 5.22 | 0.07 | 1.36% | 5.15 | 5.23 | 405773 | 21085.15 | 6.96% | 0.00 |
| 2025-08-14 | 5.30 | 5.15 | -0.14 | -2.65% | 5.14 | 5.32 | 531957 | 27699.42 | 9.12% | 2.00 |
| 2025-08-13 | 5.35 | 5.29 | -0.08 | -1.49% | 5.27 | 5.37 | 514738 | 27318.73 | 8.83% | 20.00 |
| 2025-08-12 | 5.39 | 5.37 | -0.02 | -0.37% | 5.36 | 5.40 | 393152 | 21140.34 | 6.74% | 0.00 |
| 2025-08-11 | 5.39 | 5.39 | 0.00 | 0.00% | 5.32 | 5.41 | 448489 | 24042.39 | 7.69% | 35.00 |
| 2025-08-08 | 5.37 | 5.39 | -0.02 | -0.37% | 5.31 | 5.43 | 583748 | 31321.94 | 10.01% | 6.00 |
| 2025-08-07 | 5.30 | 5.41 | 0.10 | 1.88% | 5.28 | 5.45 | 790438 | 42426.25 | 13.55% | 61.00 |
| 2025-08-06 | 5.27 | 5.31 | 0.00 | 0.00% | 5.25 | 5.32 | 488169 | 25837.67 | 8.37% | 13.00 |
| 2025-08-05 | 5.21 | 5.31 | 0.07 | 1.34% | 5.20 | 5.35 | 531601 | 28158.87 | 9.12% | 0.00 |
| 2025-08-04 | 5.15 | 5.24 | -0.01 | -0.19% | 5.08 | 5.26 | 541385 | 28109.52 | 9.28% | 346.00 |
| 2025-08-01 | 5.38 | 5.25 | -0.22 | -4.02% | 5.21 | 5.38 | 896499 | 47226.42 | 15.37% | 20.00 |
| 2025-07-31 | 5.73 | 5.47 | -0.32 | -5.53% | 5.45 | 5.73 | 1409176 | 78178.44 | 24.16% | 53.00 |
| 2025-07-30 | 5.53 | 5.79 | 0.39 | 7.22% | 5.51 | 5.91 | 2382721 | 136726.19 | 40.86% | 101.00 |
| 2025-07-29 | 5.54 | 5.40 | -0.05 | -0.92% | 5.33 | 5.58 | 642846 | 34778.08 | 11.02% | 153.00 |
| 2025-07-28 | 5.44 | 5.45 | 0.02 | 0.37% | 5.39 | 5.45 | 333542 | 18096.36 | 5.72% | 15.00 |
| 2025-07-25 | 5.45 | 5.43 | -0.04 | -0.73% | 5.40 | 5.48 | 369291 | 20060.98 | 6.33% | 51.00 |
| 2025-07-24 | 5.35 | 5.47 | 0.11 | 2.05% | 5.31 | 5.47 | 503825 | 27235.93 | 8.64% | 128.00 |
| 2025-07-23 | 5.45 | 5.36 | -0.08 | -1.47% | 5.36 | 5.49 | 499684 | 27030.68 | 8.57% | 0.00 |
| 2025-07-22 | 5.46 | 5.44 | -0.06 | -1.09% | 5.36 | 5.49 | 604386 | 32729.46 | 10.36% | 0.00 |
| 2025-07-21 | 5.48 | 5.50 | -0.05 | -0.90% | 5.46 | 5.54 | 548703 | 30207.64 | 9.41% | 0.00 |
| 2025-07-18 | 5.48 | 5.55 | 0.08 | 1.46% | 5.44 | 5.59 | 777024 | 42769.73 | 13.32% | 4.00 |
| 2025-07-17 | 5.45 | 5.47 | 0.00 | 0.00% | 5.41 | 5.49 | 375635 | 20494.81 | 6.44% | 3.00 |
| 2025-07-16 | 5.48 | 5.47 | 0.00 | 0.00% | 5.44 | 5.50 | 404227 | 22073.96 | 6.93% | 16.00 |
| 2025-07-15 | 5.53 | 5.47 | -0.20 | -3.53% | 5.40 | 5.53 | 806060 | 44085.83 | 13.82% | 14.00 |
| 2025-07-14 | 5.65 | 5.67 | 0.08 | 1.43% | 5.61 | 5.74 | 791416 | 44847.21 | 13.57% | 20.00 |
| 2025-07-11 | 5.55 | 5.59 | -0.02 | -0.36% | 5.45 | 5.60 | 852570 | 47019.65 | 14.62% | 57.00 |
| 2025-07-10 | 5.60 | 5.61 | -0.05 | -0.88% | 5.59 | 5.73 | 672553 | 37878.65 | 11.53% | 15.00 |
| 2025-07-09 | 5.66 | 5.66 | -0.02 | -0.35% | 5.63 | 5.79 | 840303 | 47890.40 | 14.41% | 125.00 |
| 2025-07-08 | 5.74 | 5.68 | 0.04 | 0.71% | 5.61 | 5.78 | 797080 | 45219.32 | 13.67% | 140.00 |
| 2025-07-07 | 5.59 | 5.64 | -0.09 | -1.57% | 5.50 | 5.70 | 841079 | 47079.43 | 14.42% | 20.00 |
| 2025-07-04 | 5.85 | 5.73 | -0.16 | -2.72% | 5.66 | 5.85 | 946636 | 54288.96 | 16.23% | 32.00 |
| 2025-07-03 | 6.13 | 5.89 | -0.16 | -2.64% | 5.85 | 6.13 | 1167020 | 69127.84 | 20.01% | 54.00 |
| 2025-07-02 | 5.96 | 6.05 | 0.11 | 1.85% | 5.88 | 6.15 | 1588214 | 95909.51 | 27.23% | 54.00 |
| 2025-07-01 | 6.05 | 5.94 | -0.08 | -1.33% | 5.78 | 6.05 | 1344154 | 79034.21 | 23.05% | 78.00 |
| 2025-06-30 | 5.74 | 6.02 | 0.25 | 4.33% | 5.65 | 6.18 | 1793097 | 105843.16 | 30.75% | 192.00 |
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。
