| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.84 | 2.83 | -0.02 | -0.70% | 2.83 | 2.87 | 280279 | 7979.12 | 0.38% |
| 2025-05-22 | 2.86 | 2.85 | -0.02 | -0.70% | 2.83 | 2.87 | 305018 | 8687.83 | 0.42% |
| 2025-05-21 | 2.88 | 2.87 | -0.01 | -0.35% | 2.86 | 2.89 | 322307 | 9271.48 | 0.44% |
| 2025-05-20 | 2.90 | 2.88 | -0.02 | -0.69% | 2.87 | 2.90 | 285287 | 8227.84 | 0.39% |
| 2025-05-19 | 2.89 | 2.90 | 0.02 | 0.69% | 2.87 | 2.91 | 285251 | 8246.94 | 0.39% |
| 2025-05-16 | 2.90 | 2.88 | -0.03 | -1.03% | 2.87 | 2.91 | 308463 | 8884.62 | 0.42% |
| 2025-05-15 | 2.92 | 2.91 | -0.01 | -0.34% | 2.89 | 2.95 | 429120 | 12520.64 | 0.59% |
| 2025-05-14 | 2.89 | 2.92 | 0.03 | 1.04% | 2.86 | 2.93 | 525590 | 15215.33 | 0.72% |
| 2025-05-13 | 2.88 | 2.89 | 0.02 | 0.70% | 2.88 | 2.91 | 369918 | 10692.62 | 0.50% |
| 2025-05-12 | 2.88 | 2.87 | -0.01 | -0.35% | 2.85 | 2.89 | 453200 | 12978.71 | 0.62% |
| 2025-05-09 | 2.91 | 2.88 | -0.03 | -1.03% | 2.87 | 2.92 | 333711 | 9635.00 | 0.46% |
| 2025-05-08 | 2.92 | 2.91 | -0.02 | -0.68% | 2.90 | 2.92 | 327691 | 9537.06 | 0.45% |
| 2025-05-07 | 2.91 | 2.93 | 0.04 | 1.38% | 2.90 | 2.93 | 459025 | 13394.76 | 0.63% |
| 2025-05-06 | 2.91 | 2.89 | 0.00 | 0.00% | 2.86 | 2.92 | 523393 | 15065.62 | 0.71% |
| 2025-04-30 | 2.91 | 2.89 | -0.01 | -0.34% | 2.89 | 2.93 | 252395 | 7327.83 | 0.34% |
| 2025-04-29 | 2.93 | 2.90 | -0.03 | -1.02% | 2.88 | 2.94 | 380541 | 11049.03 | 0.52% |
| 2025-04-28 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 353432 | 10355.51 | 0.48% |
| 2025-04-25 | 2.99 | 2.95 | -0.05 | -1.67% | 2.94 | 3.03 | 553101 | 16455.49 | 0.75% |
| 2025-04-24 | 3.18 | 3.00 | -0.25 | -7.69% | 2.95 | 3.18 | 1014626 | 30530.26 | 1.38% |
| 2025-04-23 | 3.32 | 3.25 | -0.07 | -2.11% | 3.23 | 3.34 | 233363 | 7606.90 | 0.32% |
| 2025-04-22 | 3.30 | 3.32 | 0.01 | 0.30% | 3.28 | 3.34 | 171330 | 5676.86 | 0.23% |
| 2025-04-21 | 3.22 | 3.31 | 0.10 | 3.12% | 3.20 | 3.32 | 289205 | 9502.98 | 0.39% |
| 2025-04-18 | 3.21 | 3.21 | 0.00 | 0.00% | 3.20 | 3.25 | 163615 | 5271.05 | 0.22% |
| 2025-04-17 | 3.20 | 3.21 | 0.00 | 0.00% | 3.17 | 3.25 | 183351 | 5895.38 | 0.25% |
| 2025-04-16 | 3.21 | 3.21 | -0.02 | -0.62% | 3.15 | 3.26 | 251443 | 8040.28 | 0.34% |
| 2025-04-15 | 3.25 | 3.23 | -0.04 | -1.22% | 3.17 | 3.29 | 250201 | 8048.91 | 0.34% |
| 2025-04-14 | 3.19 | 3.27 | 0.11 | 3.48% | 3.18 | 3.28 | 303526 | 9833.88 | 0.41% |
| 2025-04-11 | 3.15 | 3.16 | 0.01 | 0.32% | 3.15 | 3.20 | 204668 | 6487.89 | 0.28% |
| 2025-04-10 | 3.17 | 3.15 | 0.01 | 0.32% | 3.14 | 3.21 | 280567 | 8889.28 | 0.38% |
| 2025-04-09 | 3.11 | 3.14 | 0.00 | 0.00% | 3.02 | 3.16 | 409863 | 12646.35 | 0.56% |
| 2025-04-08 | 3.09 | 3.14 | 0.09 | 2.95% | 3.08 | 3.18 | 499929 | 15675.60 | 0.68% |
| 2025-04-07 | 3.29 | 3.05 | -0.33 | -9.76% | 3.04 | 3.29 | 515277 | 16155.21 | 0.70% |
| 2025-04-03 | 3.35 | 3.38 | 0.01 | 0.30% | 3.34 | 3.39 | 201355 | 6783.45 | 0.27% |
| 2025-04-02 | 3.38 | 3.37 | -0.01 | -0.30% | 3.35 | 3.40 | 218220 | 7357.14 | 0.30% |
| 2025-04-01 | 3.29 | 3.38 | 0.09 | 2.74% | 3.29 | 3.39 | 365352 | 12255.44 | 0.50% |
| 2025-03-31 | 3.29 | 3.29 | -0.01 | -0.30% | 3.24 | 3.33 | 326089 | 10716.09 | 0.44% |
| 2025-03-28 | 3.38 | 3.30 | -0.07 | -2.08% | 3.29 | 3.38 | 261356 | 8673.08 | 0.36% |
| 2025-03-27 | 3.35 | 3.37 | 0.02 | 0.60% | 3.33 | 3.39 | 461181 | 15506.71 | 0.63% |
| 2025-03-26 | 3.35 | 3.35 | 0.01 | 0.30% | 3.32 | 3.37 | 227874 | 7622.50 | 0.31% |
| 2025-03-25 | 3.30 | 3.34 | 0.04 | 1.21% | 3.28 | 3.35 | 281244 | 9337.83 | 0.38% |
| 2025-03-24 | 3.33 | 3.30 | -0.03 | -0.90% | 3.24 | 3.33 | 439509 | 14395.66 | 0.60% |
| 2025-03-21 | 3.33 | 3.33 | -0.02 | -0.60% | 3.32 | 3.40 | 378607 | 12698.73 | 0.52% |
| 2025-03-20 | 3.32 | 3.35 | 0.03 | 0.90% | 3.30 | 3.36 | 360841 | 12027.12 | 0.49% |
| 2025-03-19 | 3.45 | 3.32 | -0.12 | -3.49% | 3.30 | 3.45 | 460918 | 15441.00 | 0.63% |
| 2025-03-18 | 3.36 | 3.44 | 0.10 | 2.99% | 3.33 | 3.45 | 478942 | 16270.28 | 0.65% |
| 2025-03-17 | 3.31 | 3.34 | 0.04 | 1.21% | 3.30 | 3.38 | 396467 | 13284.05 | 0.54% |
| 2025-03-14 | 3.29 | 3.30 | 0.02 | 0.61% | 3.27 | 3.32 | 307359 | 10144.87 | 0.42% |
| 2025-03-13 | 3.26 | 3.28 | 0.03 | 0.92% | 3.23 | 3.30 | 311111 | 10151.66 | 0.42% |
| 2025-03-12 | 3.27 | 3.25 | -0.01 | -0.31% | 3.24 | 3.28 | 303354 | 9908.81 | 0.41% |
| 2025-03-11 | 3.22 | 3.26 | 0.02 | 0.62% | 3.21 | 3.27 | 281287 | 9150.45 | 0.38% |
| 2025-03-10 | 3.23 | 3.24 | 0.01 | 0.31% | 3.20 | 3.24 | 335433 | 10819.65 | 0.46% |
| 2025-03-07 | 3.19 | 3.23 | 0.03 | 0.94% | 3.17 | 3.25 | 350882 | 11324.11 | 0.48% |
| 2025-03-06 | 3.17 | 3.20 | 0.04 | 1.27% | 3.14 | 3.22 | 432490 | 13791.16 | 0.59% |
| 2025-03-05 | 3.19 | 3.16 | -0.02 | -0.63% | 3.14 | 3.20 | 265971 | 8412.32 | 0.36% |
| 2025-03-04 | 3.15 | 3.18 | 0.03 | 0.95% | 3.13 | 3.19 | 336112 | 10647.88 | 0.46% |
| 2025-03-03 | 3.17 | 3.15 | -0.02 | -0.63% | 3.14 | 3.20 | 351964 | 11166.39 | 0.48% |
| 2025-02-28 | 3.19 | 3.17 | -0.03 | -0.94% | 3.16 | 3.22 | 286941 | 9137.03 | 0.39% |
| 2025-02-27 | 3.19 | 3.20 | 0.01 | 0.31% | 3.16 | 3.22 | 336537 | 10721.59 | 0.46% |
| 2025-02-26 | 3.14 | 3.19 | 0.06 | 1.92% | 3.13 | 3.21 | 392076 | 12468.44 | 0.53% |
| 2025-02-25 | 3.13 | 3.13 | 0.00 | 0.00% | 3.09 | 3.18 | 392969 | 12352.78 | 0.54% |
| 2025-02-24 | 3.09 | 3.13 | 0.05 | 1.62% | 3.08 | 3.15 | 430600 | 13478.74 | 0.59% |
| 2025-02-21 | 3.11 | 3.08 | -0.02 | -0.65% | 3.08 | 3.15 | 290397 | 9013.31 | 0.40% |
| 2025-02-20 | 3.10 | 3.10 | 0.00 | 0.00% | 3.07 | 3.13 | 338066 | 10488.19 | 0.46% |
| 2025-02-19 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.12 | 287795 | 8909.25 | 0.39% |
| 2025-02-18 | 3.11 | 3.09 | -0.03 | -0.96% | 3.08 | 3.15 | 350545 | 10939.83 | 0.48% |
| 2025-02-17 | 3.07 | 3.12 | 0.06 | 1.96% | 3.05 | 3.14 | 430804 | 13383.27 | 0.59% |
| 2025-02-14 | 3.07 | 3.06 | -0.01 | -0.33% | 3.03 | 3.08 | 278933 | 8533.55 | 0.38% |
| 2025-02-13 | 3.10 | 3.07 | -0.04 | -1.29% | 3.06 | 3.12 | 274237 | 8451.89 | 0.37% |
| 2025-02-12 | 3.09 | 3.11 | 0.02 | 0.65% | 3.05 | 3.13 | 353932 | 10942.18 | 0.48% |
| 2025-02-11 | 3.02 | 3.09 | 0.08 | 2.66% | 3.00 | 3.10 | 616953 | 18917.49 | 0.84% |
| 2025-02-10 | 2.95 | 3.01 | 0.06 | 2.03% | 2.94 | 3.02 | 404251 | 12117.96 | 0.55% |
| 2025-02-07 | 2.91 | 2.95 | 0.04 | 1.37% | 2.89 | 2.96 | 348712 | 10250.50 | 0.48% |
| 2025-02-06 | 2.93 | 2.91 | -0.01 | -0.34% | 2.88 | 2.94 | 323558 | 9383.10 | 0.44% |
| 2025-02-05 | 2.88 | 2.92 | 0.06 | 2.10% | 2.86 | 2.94 | 463142 | 13471.15 | 0.63% |
| 2025-01-27 | 2.85 | 2.86 | 0.05 | 1.78% | 2.84 | 2.96 | 540368 | 15642.55 | 0.74% |
| 2025-01-24 | 2.78 | 2.81 | 0.03 | 1.08% | 2.77 | 2.82 | 301939 | 8451.55 | 0.41% |
| 2025-01-23 | 2.78 | 2.78 | 0.01 | 0.36% | 2.77 | 2.82 | 310725 | 8687.65 | 0.42% |
| 2025-01-22 | 2.78 | 2.77 | -0.01 | -0.36% | 2.75 | 2.78 | 224293 | 6199.00 | 0.31% |
| 2025-01-21 | 2.81 | 2.78 | -0.01 | -0.36% | 2.76 | 2.82 | 263773 | 7336.07 | 0.36% |
| 2025-01-20 | 2.83 | 2.79 | -0.03 | -1.06% | 2.79 | 2.85 | 351264 | 9847.04 | 0.48% |
上海石化(600688)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。
