| 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 | 5.80 | 5.78 | -0.04 | -0.69% | 5.73 | 5.80 | 1504978 | 86752.60 | 0.16% |
| 2025-12-11 | 5.87 | 5.82 | -0.04 | -0.68% | 5.75 | 5.88 | 1089808 | 63211.03 | 0.12% |
| 2025-12-10 | 5.91 | 5.86 | -0.07 | -1.18% | 5.84 | 5.93 | 930548 | 54678.14 | 0.10% |
| 2025-12-09 | 5.96 | 5.93 | -0.03 | -0.50% | 5.88 | 5.97 | 1086418 | 64496.63 | 0.11% |
| 2025-12-08 | 5.96 | 5.96 | 0.00 | 0.00% | 5.90 | 6.01 | 1118028 | 66691.17 | 0.12% |
| 2025-12-05 | 5.97 | 5.96 | -0.01 | -0.17% | 5.92 | 6.02 | 1202278 | 71719.43 | 0.13% |
| 2025-12-04 | 5.96 | 5.97 | 0.02 | 0.34% | 5.93 | 6.02 | 1041721 | 62254.45 | 0.11% |
| 2025-12-03 | 5.94 | 5.95 | -0.03 | -0.50% | 5.88 | 5.98 | 1009279 | 60011.46 | 0.11% |
| 2025-12-02 | 5.85 | 5.98 | 0.13 | 2.22% | 5.83 | 6.00 | 1524030 | 90566.00 | 0.16% |
| 2025-12-01 | 5.77 | 5.85 | 0.07 | 1.21% | 5.76 | 5.86 | 1209246 | 70365.96 | 0.13% |
| 2025-11-28 | 5.80 | 5.78 | -0.03 | -0.52% | 5.74 | 5.81 | 1009992 | 58277.99 | 0.11% |
| 2025-11-27 | 5.73 | 5.81 | 0.07 | 1.22% | 5.68 | 5.86 | 1367408 | 78843.70 | 0.14% |
| 2025-11-26 | 5.80 | 5.74 | -0.06 | -1.03% | 5.72 | 5.85 | 1228694 | 70771.39 | 0.13% |
| 2025-11-25 | 5.85 | 5.80 | -0.04 | -0.68% | 5.73 | 5.85 | 1513522 | 87489.31 | 0.16% |
| 2025-11-24 | 5.99 | 5.84 | -0.13 | -2.18% | 5.80 | 6.03 | 1994725 | 117107.70 | 0.21% |
| 2025-11-21 | 6.05 | 5.97 | -0.08 | -1.32% | 5.93 | 6.09 | 2575128 | 154354.50 | 0.27% |
| 2025-11-20 | 6.00 | 6.05 | 0.00 | 0.00% | 6.00 | 6.14 | 2741949 | 166419.41 | 0.29% |
| 2025-11-19 | 5.81 | 6.05 | 0.25 | 4.31% | 5.79 | 6.09 | 4296011 | 257658.94 | 0.45% |
| 2025-11-18 | 5.77 | 5.80 | 0.02 | 0.35% | 5.76 | 5.83 | 1400850 | 81156.67 | 0.15% |
| 2025-11-17 | 5.75 | 5.78 | 0.07 | 1.23% | 5.70 | 5.80 | 1934606 | 111479.54 | 0.20% |
| 2025-11-14 | 5.69 | 5.71 | 0.03 | 0.53% | 5.68 | 5.74 | 1211137 | 69271.42 | 0.13% |
| 2025-11-13 | 5.68 | 5.68 | -0.03 | -0.53% | 5.63 | 5.71 | 1313568 | 74426.62 | 0.14% |
| 2025-11-12 | 5.70 | 5.71 | 0.04 | 0.71% | 5.68 | 5.74 | 1335760 | 76369.88 | 0.14% |
| 2025-11-11 | 5.67 | 5.67 | 0.01 | 0.18% | 5.63 | 5.69 | 1089288 | 61669.21 | 0.11% |
| 2025-11-10 | 5.62 | 5.66 | 0.05 | 0.89% | 5.61 | 5.68 | 1341392 | 75885.55 | 0.14% |
| 2025-11-07 | 5.56 | 5.61 | 0.06 | 1.08% | 5.55 | 5.63 | 1502640 | 84170.62 | 0.16% |
| 2025-11-06 | 5.54 | 5.55 | 0.00 | 0.00% | 5.52 | 5.60 | 1085107 | 60408.41 | 0.11% |
| 2025-11-05 | 5.57 | 5.55 | -0.03 | -0.54% | 5.53 | 5.58 | 973295 | 54110.25 | 0.10% |
| 2025-11-04 | 5.58 | 5.58 | 0.01 | 0.18% | 5.56 | 5.62 | 1644601 | 91984.75 | 0.17% |
| 2025-11-03 | 5.47 | 5.57 | 0.10 | 1.83% | 5.47 | 5.59 | 1832794 | 101822.20 | 0.19% |
| 2025-10-31 | 5.53 | 5.47 | -0.06 | -1.08% | 5.43 | 5.53 | 1823832 | 99717.12 | 0.19% |
| 2025-10-30 | 5.53 | 5.53 | 0.01 | 0.18% | 5.51 | 5.58 | 1265374 | 70197.41 | 0.13% |
| 2025-10-29 | 5.56 | 5.52 | -0.04 | -0.72% | 5.51 | 5.56 | 916820 | 50728.61 | 0.10% |
| 2025-10-28 | 5.58 | 5.56 | -0.02 | -0.36% | 5.54 | 5.60 | 1105535 | 61497.29 | 0.12% |
| 2025-10-27 | 5.52 | 5.58 | 0.04 | 0.72% | 5.50 | 5.63 | 1737419 | 96800.23 | 0.18% |
| 2025-10-24 | 5.58 | 5.54 | -0.02 | -0.36% | 5.51 | 5.58 | 1276156 | 70766.39 | 0.13% |
| 2025-10-23 | 5.50 | 5.56 | 0.06 | 1.09% | 5.50 | 5.57 | 1659570 | 92022.60 | 0.17% |
| 2025-10-22 | 5.46 | 5.50 | 0.04 | 0.73% | 5.45 | 5.51 | 1378242 | 75733.20 | 0.15% |
| 2025-10-21 | 5.47 | 5.46 | -0.01 | -0.18% | 5.44 | 5.49 | 1305292 | 71338.27 | 0.14% |
| 2025-10-20 | 5.43 | 5.47 | 0.06 | 1.11% | 5.37 | 5.48 | 1439919 | 78299.16 | 0.15% |
| 2025-10-17 | 5.44 | 5.41 | -0.04 | -0.73% | 5.41 | 5.49 | 1512705 | 82384.12 | 0.16% |
| 2025-10-16 | 5.39 | 5.45 | 0.06 | 1.11% | 5.38 | 5.46 | 1525960 | 82813.10 | 0.16% |
| 2025-10-15 | 5.41 | 5.39 | -0.03 | -0.55% | 5.37 | 5.44 | 1305824 | 70490.38 | 0.14% |
| 2025-10-14 | 5.36 | 5.42 | 0.06 | 1.12% | 5.33 | 5.42 | 1769256 | 95412.09 | 0.19% |
| 2025-10-13 | 5.30 | 5.36 | -0.01 | -0.19% | 5.27 | 5.40 | 2003369 | 106769.28 | 0.21% |
| 2025-10-10 | 5.34 | 5.37 | 0.01 | 0.19% | 5.33 | 5.40 | 1282435 | 68837.96 | 0.14% |
| 2025-10-09 | 5.29 | 5.36 | 0.07 | 1.32% | 5.27 | 5.37 | 1463860 | 78008.32 | 0.15% |
| 2025-09-30 | 5.30 | 5.29 | -0.02 | -0.38% | 5.28 | 5.31 | 829182 | 43872.80 | 0.09% |
| 2025-09-29 | 5.35 | 5.31 | -0.04 | -0.75% | 5.27 | 5.36 | 1568823 | 83232.46 | 0.17% |
| 2025-09-26 | 5.36 | 5.35 | 0.00 | 0.00% | 5.33 | 5.37 | 893790 | 47799.23 | 0.09% |
| 2025-09-25 | 5.36 | 5.35 | -0.01 | -0.19% | 5.32 | 5.37 | 894576 | 47839.76 | 0.09% |
| 2025-09-24 | 5.36 | 5.36 | 0.00 | 0.00% | 5.33 | 5.41 | 1133854 | 60834.66 | 0.12% |
| 2025-09-23 | 5.32 | 5.36 | 0.04 | 0.75% | 5.27 | 5.38 | 1424958 | 76151.80 | 0.15% |
| 2025-09-22 | 5.36 | 5.32 | -0.04 | -0.75% | 5.31 | 5.37 | 1114876 | 59375.44 | 0.12% |
| 2025-09-19 | 5.39 | 5.36 | -0.04 | -0.74% | 5.35 | 5.40 | 1307038 | 70168.63 | 0.14% |
| 2025-09-18 | 5.48 | 5.40 | -0.09 | -1.64% | 5.39 | 5.49 | 1625479 | 88225.27 | 0.17% |
| 2025-09-17 | 5.49 | 5.49 | 0.01 | 0.18% | 5.43 | 5.49 | 1510500 | 82546.38 | 0.16% |
| 2025-09-16 | 5.52 | 5.48 | -0.04 | -0.72% | 5.46 | 5.54 | 1406017 | 77079.13 | 0.15% |
| 2025-09-15 | 5.53 | 5.52 | -0.01 | -0.18% | 5.49 | 5.55 | 1456377 | 80291.48 | 0.15% |
| 2025-09-12 | 5.55 | 5.53 | -0.01 | -0.18% | 5.52 | 5.58 | 1614648 | 89558.48 | 0.17% |
| 2025-09-11 | 5.62 | 5.63 | 0.02 | 0.36% | 5.55 | 5.64 | 2189336 | 122357.86 | 0.23% |
| 2025-09-10 | 5.67 | 5.61 | -0.05 | -0.88% | 5.61 | 5.67 | 1847062 | 103909.63 | 0.19% |
| 2025-09-09 | 5.70 | 5.66 | -0.02 | -0.35% | 5.64 | 5.72 | 1463178 | 82984.14 | 0.15% |
| 2025-09-08 | 5.68 | 5.68 | -0.01 | -0.18% | 5.66 | 5.74 | 1431846 | 81711.75 | 0.15% |
| 2025-09-05 | 5.74 | 5.69 | -0.09 | -1.56% | 5.66 | 5.77 | 1824911 | 103885.19 | 0.19% |
| 2025-09-04 | 5.73 | 5.78 | 0.03 | 0.52% | 5.63 | 5.83 | 3051512 | 174387.36 | 0.32% |
| 2025-09-03 | 5.82 | 5.75 | -0.06 | -1.03% | 5.73 | 5.84 | 1564823 | 90367.10 | 0.16% |
| 2025-09-02 | 5.70 | 5.81 | 0.11 | 1.93% | 5.70 | 5.82 | 2763738 | 159623.25 | 0.29% |
| 2025-09-01 | 5.72 | 5.70 | -0.01 | -0.18% | 5.66 | 5.74 | 1387881 | 79021.82 | 0.15% |
| 2025-08-29 | 5.76 | 5.71 | -0.05 | -0.87% | 5.70 | 5.84 | 2466679 | 142137.11 | 0.26% |
| 2025-08-28 | 5.74 | 5.76 | 0.02 | 0.35% | 5.71 | 5.79 | 1439796 | 82832.36 | 0.15% |
| 2025-08-27 | 5.81 | 5.74 | -0.08 | -1.37% | 5.74 | 5.85 | 1577924 | 91386.71 | 0.17% |
| 2025-08-26 | 5.84 | 5.82 | -0.02 | -0.34% | 5.80 | 5.88 | 1533991 | 89665.82 | 0.16% |
| 2025-08-25 | 5.83 | 5.84 | 0.01 | 0.17% | 5.79 | 5.86 | 1697733 | 98940.33 | 0.18% |
| 2025-08-22 | 5.83 | 5.83 | -0.03 | -0.51% | 5.76 | 5.86 | 1912262 | 110882.01 | 0.20% |
| 2025-08-21 | 5.72 | 5.86 | 0.14 | 2.45% | 5.71 | 5.87 | 2927984 | 170390.55 | 0.31% |
| 2025-08-20 | 5.67 | 5.72 | 0.05 | 0.88% | 5.64 | 5.73 | 1425994 | 81092.34 | 0.15% |
| 2025-08-19 | 5.69 | 5.67 | -0.01 | -0.18% | 5.66 | 5.69 | 905131 | 51375.62 | 0.10% |
| 2025-08-18 | 5.69 | 5.68 | 0.00 | 0.00% | 5.67 | 5.71 | 1386231 | 78784.23 | 0.15% |
| 2025-08-15 | 5.69 | 5.68 | -0.01 | -0.18% | 5.65 | 5.70 | 1319957 | 74948.95 | 0.14% |
中国石化(600028)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。
