| 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 | 3.86 | 3.88 | 0.04 | 1.04% | 3.80 | 3.92 | 1470455 | 56743.47 | 2.63% |
| 2026-02-02 | 3.81 | 3.84 | -0.34 | -8.13% | 3.81 | 4.07 | 2563542 | 100495.80 | 4.59% |
| 2026-01-30 | 4.35 | 4.18 | -0.12 | -2.79% | 4.14 | 4.67 | 3725726 | 162861.17 | 6.67% |
| 2026-01-29 | 3.95 | 4.30 | 0.39 | 9.97% | 3.90 | 4.30 | 2698769 | 110519.42 | 4.83% |
| 2026-01-28 | 3.75 | 3.91 | 0.21 | 5.68% | 3.75 | 3.99 | 1878836 | 73115.66 | 3.37% |
| 2026-01-27 | 3.76 | 3.70 | -0.07 | -1.86% | 3.68 | 3.82 | 822481 | 30590.38 | 1.47% |
| 2026-01-26 | 3.71 | 3.77 | 0.08 | 2.17% | 3.70 | 3.79 | 1015455 | 38160.70 | 1.82% |
| 2026-01-23 | 3.70 | 3.69 | -0.02 | -0.54% | 3.65 | 3.71 | 635739 | 23409.00 | 1.14% |
| 2026-01-22 | 3.59 | 3.71 | 0.11 | 3.06% | 3.59 | 3.75 | 1078544 | 39940.90 | 1.93% |
| 2026-01-21 | 3.53 | 3.60 | 0.04 | 1.12% | 3.53 | 3.60 | 458701 | 16390.56 | 0.82% |
| 2026-01-20 | 3.50 | 3.56 | 0.06 | 1.71% | 3.47 | 3.57 | 452700 | 15913.17 | 0.81% |
| 2026-01-19 | 3.43 | 3.50 | 0.05 | 1.45% | 3.41 | 3.51 | 408508 | 14189.67 | 0.73% |
| 2026-01-16 | 3.50 | 3.45 | -0.08 | -2.27% | 3.43 | 3.52 | 597494 | 20690.62 | 1.07% |
| 2026-01-15 | 3.53 | 3.53 | -0.03 | -0.84% | 3.49 | 3.55 | 551763 | 19417.96 | 0.99% |
| 2026-01-14 | 3.50 | 3.56 | 0.05 | 1.42% | 3.50 | 3.63 | 978780 | 34890.35 | 1.75% |
| 2026-01-13 | 3.50 | 3.51 | 0.00 | 0.00% | 3.48 | 3.57 | 752234 | 26484.31 | 1.35% |
| 2026-01-12 | 3.45 | 3.51 | 0.04 | 1.15% | 3.43 | 3.53 | 725460 | 25228.32 | 1.30% |
| 2026-01-09 | 3.48 | 3.47 | 0.06 | 1.76% | 3.43 | 3.50 | 653191 | 22604.81 | 1.17% |
| 2026-01-08 | 3.34 | 3.41 | 0.06 | 1.79% | 3.33 | 3.42 | 495055 | 16761.08 | 0.89% |
| 2026-01-07 | 3.39 | 3.35 | -0.06 | -1.76% | 3.34 | 3.40 | 500624 | 16807.41 | 0.90% |
| 2026-01-06 | 3.33 | 3.41 | 0.07 | 2.10% | 3.32 | 3.41 | 581538 | 19663.01 | 1.04% |
| 2026-01-05 | 3.38 | 3.34 | -0.01 | -0.30% | 3.33 | 3.43 | 632698 | 21342.36 | 1.13% |
| 2025-12-31 | 3.37 | 3.35 | -0.02 | -0.59% | 3.32 | 3.37 | 256840 | 8580.22 | 0.46% |
| 2025-12-30 | 3.36 | 3.37 | 0.02 | 0.60% | 3.32 | 3.40 | 351409 | 11828.39 | 0.63% |
| 2025-12-29 | 3.36 | 3.35 | -0.01 | -0.30% | 3.35 | 3.41 | 304507 | 10279.08 | 0.55% |
| 2025-12-26 | 3.37 | 3.36 | 0.00 | 0.00% | 3.34 | 3.38 | 234981 | 7892.90 | 0.42% |
| 2025-12-25 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.37 | 178046 | 5975.11 | 0.32% |
| 2025-12-24 | 3.31 | 3.37 | 0.05 | 1.51% | 3.31 | 3.37 | 230054 | 7701.81 | 0.41% |
| 2025-12-23 | 3.35 | 3.32 | -0.02 | -0.60% | 3.31 | 3.36 | 237798 | 7936.58 | 0.43% |
| 2025-12-22 | 3.34 | 3.34 | 0.01 | 0.30% | 3.34 | 3.36 | 183274 | 6138.95 | 0.33% |
| 2025-12-19 | 3.28 | 3.33 | 0.04 | 1.22% | 3.28 | 3.34 | 267198 | 8877.35 | 0.48% |
| 2025-12-18 | 3.27 | 3.29 | 0.02 | 0.61% | 3.27 | 3.30 | 266331 | 8755.27 | 0.48% |
| 2025-12-17 | 3.24 | 3.27 | 0.02 | 0.62% | 3.22 | 3.28 | 231786 | 7527.84 | 0.42% |
| 2025-12-16 | 3.31 | 3.25 | -0.06 | -1.81% | 3.24 | 3.31 | 275847 | 9003.53 | 0.49% |
| 2025-12-15 | 3.28 | 3.31 | 0.02 | 0.61% | 3.27 | 3.32 | 222780 | 7362.95 | 0.40% |
| 2025-12-12 | 3.28 | 3.29 | 0.01 | 0.30% | 3.26 | 3.31 | 269253 | 8851.19 | 0.48% |
| 2025-12-11 | 3.33 | 3.28 | -0.05 | -1.50% | 3.28 | 3.34 | 276863 | 9146.09 | 0.50% |
| 2025-12-10 | 3.32 | 3.33 | 0.00 | 0.00% | 3.29 | 3.34 | 303828 | 10064.44 | 0.54% |
| 2025-12-09 | 3.39 | 3.33 | -0.07 | -2.06% | 3.33 | 3.40 | 314069 | 10522.13 | 0.56% |
| 2025-12-08 | 3.44 | 3.40 | -0.03 | -0.87% | 3.39 | 3.44 | 325412 | 11074.88 | 0.58% |
| 2025-12-05 | 3.38 | 3.43 | 0.04 | 1.18% | 3.36 | 3.43 | 334253 | 11369.99 | 0.60% |
| 2025-12-04 | 3.39 | 3.39 | 0.01 | 0.30% | 3.36 | 3.41 | 306298 | 10366.81 | 0.55% |
| 2025-12-03 | 3.39 | 3.38 | -0.02 | -0.59% | 3.37 | 3.41 | 312108 | 10576.83 | 0.56% |
| 2025-12-02 | 3.38 | 3.40 | 0.00 | 0.00% | 3.35 | 3.40 | 368003 | 12432.90 | 0.66% |
| 2025-12-01 | 3.36 | 3.40 | 0.03 | 0.89% | 3.35 | 3.40 | 368502 | 12461.50 | 0.66% |
| 2025-11-28 | 3.35 | 3.37 | 0.02 | 0.60% | 3.33 | 3.37 | 334663 | 11225.68 | 0.60% |
| 2025-11-27 | 3.35 | 3.35 | 0.01 | 0.30% | 3.32 | 3.37 | 294707 | 9864.06 | 0.53% |
| 2025-11-26 | 3.37 | 3.34 | -0.02 | -0.60% | 3.34 | 3.38 | 343524 | 11526.34 | 0.62% |
| 2025-11-25 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.39 | 417819 | 14088.53 | 0.75% |
| 2025-11-24 | 3.41 | 3.37 | -0.01 | -0.30% | 3.34 | 3.43 | 404952 | 13668.27 | 0.73% |
| 2025-11-21 | 3.52 | 3.38 | -0.15 | -4.25% | 3.38 | 3.53 | 516641 | 17757.42 | 0.93% |
| 2025-11-20 | 3.59 | 3.53 | -0.07 | -1.94% | 3.52 | 3.61 | 408453 | 14523.64 | 0.73% |
| 2025-11-19 | 3.58 | 3.60 | 0.01 | 0.28% | 3.57 | 3.64 | 380672 | 13701.24 | 0.68% |
| 2025-11-18 | 3.67 | 3.59 | -0.09 | -2.45% | 3.56 | 3.68 | 503273 | 18108.79 | 0.90% |
| 2025-11-17 | 3.73 | 3.68 | -0.05 | -1.34% | 3.67 | 3.73 | 510342 | 18836.89 | 0.91% |
| 2025-11-14 | 3.74 | 3.73 | -0.03 | -0.80% | 3.73 | 3.79 | 443770 | 16680.63 | 0.79% |
| 2025-11-13 | 3.72 | 3.76 | 0.00 | 0.00% | 3.66 | 3.77 | 595922 | 22170.82 | 1.07% |
| 2025-11-12 | 3.77 | 3.76 | 0.04 | 1.08% | 3.73 | 3.81 | 703967 | 26554.41 | 1.26% |
| 2025-11-11 | 3.69 | 3.72 | 0.03 | 0.81% | 3.68 | 3.75 | 452603 | 16824.37 | 0.81% |
| 2025-11-10 | 3.69 | 3.69 | -0.01 | -0.27% | 3.66 | 3.71 | 388531 | 14335.56 | 0.70% |
| 2025-11-07 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.72 | 487810 | 18061.54 | 0.87% |
| 2025-11-06 | 3.66 | 3.67 | 0.00 | 0.00% | 3.64 | 3.69 | 380690 | 13940.90 | 0.68% |
| 2025-11-05 | 3.58 | 3.67 | 0.06 | 1.66% | 3.56 | 3.69 | 537573 | 19576.10 | 0.96% |
| 2025-11-04 | 3.60 | 3.61 | -0.01 | -0.28% | 3.56 | 3.62 | 425858 | 15268.37 | 0.76% |
| 2025-11-03 | 3.57 | 3.62 | 0.06 | 1.69% | 3.53 | 3.64 | 522460 | 18766.96 | 0.94% |
| 2025-10-31 | 3.62 | 3.56 | -0.10 | -2.73% | 3.54 | 3.64 | 573117 | 20447.99 | 1.03% |
| 2025-10-30 | 3.69 | 3.66 | -0.02 | -0.54% | 3.65 | 3.71 | 415424 | 15294.85 | 0.74% |
| 2025-10-29 | 3.64 | 3.68 | 0.02 | 0.55% | 3.61 | 3.70 | 351378 | 12863.71 | 0.63% |
| 2025-10-28 | 3.70 | 3.66 | -0.05 | -1.35% | 3.65 | 3.72 | 426743 | 15709.37 | 0.76% |
| 2025-10-27 | 3.73 | 3.71 | 0.01 | 0.27% | 3.66 | 3.76 | 627966 | 23325.41 | 1.12% |
| 2025-10-24 | 3.78 | 3.70 | -0.08 | -2.12% | 3.69 | 3.81 | 645943 | 24113.01 | 1.16% |
| 2025-10-23 | 3.78 | 3.78 | 0.01 | 0.27% | 3.68 | 3.79 | 759905 | 28365.91 | 1.36% |
| 2025-10-22 | 3.73 | 3.77 | 0.04 | 1.07% | 3.70 | 3.83 | 1113620 | 41926.24 | 1.99% |
| 2025-10-21 | 3.60 | 3.73 | 0.14 | 3.90% | 3.59 | 3.75 | 1006622 | 37239.62 | 1.80% |
| 2025-10-20 | 3.55 | 3.59 | 0.04 | 1.13% | 3.52 | 3.60 | 474597 | 16882.71 | 0.85% |
| 2025-10-17 | 3.58 | 3.55 | -0.04 | -1.11% | 3.54 | 3.62 | 401708 | 14388.22 | 0.72% |
| 2025-10-16 | 3.61 | 3.59 | -0.03 | -0.83% | 3.56 | 3.62 | 398562 | 14286.90 | 0.71% |
| 2025-10-15 | 3.63 | 3.62 | 0.00 | 0.00% | 3.58 | 3.67 | 615425 | 22276.70 | 1.10% |
| 2025-10-14 | 3.63 | 3.62 | -0.01 | -0.28% | 3.61 | 3.69 | 583438 | 21255.10 | 1.04% |
| 2025-10-13 | 3.57 | 3.63 | -0.05 | -1.36% | 3.53 | 3.64 | 707714 | 25359.12 | 1.27% |
中油工程(600339)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。
