| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.93 | 4.04 | 0.01 | 0.25% | 3.89 | 4.04 | 1041811 | 41221.96 | 1.87% |
| 2026-03-23 | 4.03 | 4.03 | 0.02 | 0.50% | 3.91 | 4.07 | 1221794 | 49012.62 | 2.19% |
| 2026-03-20 | 4.07 | 4.01 | -0.18 | -4.30% | 3.99 | 4.09 | 1097746 | 44230.10 | 1.97% |
| 2026-03-19 | 4.27 | 4.19 | 0.06 | 1.45% | 4.14 | 4.30 | 1398822 | 58801.74 | 2.51% |
| 2026-03-18 | 4.21 | 4.13 | -0.16 | -3.73% | 4.06 | 4.22 | 1213295 | 49945.80 | 2.17% |
| 2026-03-17 | 4.38 | 4.29 | -0.17 | -3.81% | 4.23 | 4.38 | 1465548 | 63026.80 | 2.62% |
| 2026-03-16 | 4.44 | 4.46 | 0.05 | 1.13% | 4.42 | 4.61 | 1420832 | 63787.02 | 2.54% |
| 2026-03-13 | 4.53 | 4.41 | -0.08 | -1.78% | 4.38 | 4.62 | 1377654 | 61818.73 | 2.47% |
| 2026-03-12 | 4.50 | 4.49 | 0.07 | 1.58% | 4.37 | 4.58 | 1913522 | 85906.25 | 3.43% |
| 2026-03-11 | 4.33 | 4.42 | 0.00 | 0.00% | 4.31 | 4.44 | 1604816 | 70251.10 | 2.87% |
| 2026-03-10 | 4.30 | 4.42 | -0.35 | -7.34% | 4.30 | 4.51 | 2212640 | 97601.54 | 3.96% |
| 2026-03-09 | 5.00 | 4.77 | 0.12 | 2.58% | 4.73 | 5.12 | 3481400 | 173465.81 | 6.24% |
| 2026-03-06 | 4.63 | 4.65 | -0.17 | -3.53% | 4.59 | 4.81 | 1937686 | 90335.77 | 3.47% |
| 2026-03-05 | 4.95 | 4.82 | -0.42 | -8.02% | 4.73 | 5.14 | 3375647 | 164539.53 | 6.05% |
| 2026-03-04 | 5.45 | 5.24 | 0.11 | 2.14% | 4.62 | 5.54 | 5186144 | 263692.66 | 9.29% |
| 2026-03-03 | 5.07 | 5.13 | 0.47 | 10.09% | 4.90 | 5.13 | 1192092 | 60449.05 | 2.14% |
| 2026-03-02 | 4.66 | 4.66 | 0.42 | 9.91% | 4.41 | 4.66 | 3059536 | 140624.97 | 5.48% |
| 2026-02-27 | 4.18 | 4.24 | 0.05 | 1.19% | 4.15 | 4.26 | 1084615 | 45787.67 | 1.94% |
| 2026-02-26 | 4.28 | 4.19 | -0.09 | -2.10% | 4.16 | 4.33 | 1548585 | 65491.34 | 2.77% |
| 2026-02-25 | 4.26 | 4.28 | 0.04 | 0.94% | 4.17 | 4.38 | 2868882 | 123482.91 | 5.14% |
| 2026-02-24 | 3.96 | 4.24 | 0.39 | 10.13% | 3.95 | 4.24 | 1003384 | 42036.35 | 1.80% |
| 2026-02-13 | 3.93 | 3.85 | -0.16 | -3.99% | 3.83 | 3.93 | 800471 | 30948.12 | 1.43% |
| 2026-02-12 | 4.06 | 4.01 | -0.04 | -0.99% | 3.97 | 4.09 | 745095 | 29909.92 | 1.33% |
| 2026-02-11 | 3.88 | 4.05 | 0.14 | 3.58% | 3.88 | 4.10 | 1167570 | 46836.75 | 2.09% |
| 2026-02-10 | 3.94 | 3.91 | -0.01 | -0.26% | 3.87 | 3.99 | 664748 | 26098.34 | 1.19% |
| 2026-02-09 | 3.91 | 3.92 | -0.02 | -0.51% | 3.87 | 3.96 | 872923 | 34142.55 | 1.56% |
| 2026-02-06 | 3.75 | 3.94 | 0.08 | 2.07% | 3.74 | 4.00 | 1152594 | 44961.68 | 2.06% |
| 2026-02-05 | 3.96 | 3.86 | -0.12 | -3.02% | 3.82 | 4.03 | 1102961 | 42918.88 | 1.98% |
| 2026-02-04 | 3.95 | 3.98 | 0.10 | 2.58% | 3.90 | 4.00 | 1183096 | 46719.64 | 2.12% |
| 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% |
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。
