| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 2.70 | 2.58 | -0.04 | -1.53% | 2.53 | 2.72 | 5815762 | 152835.58 | 14.04% |
| 2025-06-17 | 2.55 | 2.62 | -0.05 | -1.87% | 2.50 | 2.77 | 8279942 | 217104.81 | 19.98% |
| 2025-06-16 | 2.62 | 2.67 | 0.24 | 9.88% | 2.49 | 2.67 | 8368222 | 219015.75 | 20.20% |
| 2025-06-13 | 2.39 | 2.43 | 0.22 | 9.95% | 2.32 | 2.43 | 5688930 | 136914.09 | 13.73% |
| 2025-06-12 | 2.21 | 2.21 | 0.04 | 1.84% | 2.20 | 2.27 | 1683210 | 37446.77 | 4.06% |
| 2025-06-11 | 2.16 | 2.17 | 0.00 | 0.00% | 2.16 | 2.19 | 714207 | 15541.54 | 1.72% |
| 2025-06-10 | 2.21 | 2.17 | -0.03 | -1.36% | 2.14 | 2.21 | 1024817 | 22257.01 | 2.47% |
| 2025-06-09 | 2.21 | 2.20 | 0.00 | 0.00% | 2.19 | 2.22 | 834491 | 18380.83 | 2.01% |
| 2025-06-06 | 2.19 | 2.20 | 0.01 | 0.46% | 2.18 | 2.21 | 824304 | 18118.69 | 1.99% |
| 2025-06-05 | 2.21 | 2.19 | -0.02 | -0.90% | 2.17 | 2.22 | 762234 | 16721.03 | 1.84% |
| 2025-06-04 | 2.23 | 2.21 | -0.02 | -0.90% | 2.20 | 2.23 | 929777 | 20570.21 | 2.24% |
| 2025-06-03 | 2.21 | 2.23 | 0.04 | 1.83% | 2.18 | 2.23 | 1160471 | 25642.28 | 2.80% |
| 2025-05-30 | 2.17 | 2.19 | 0.02 | 0.92% | 2.15 | 2.21 | 1142032 | 24960.81 | 2.76% |
| 2025-05-29 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.18 | 777789 | 16874.56 | 1.88% |
| 2025-05-28 | 2.18 | 2.16 | -0.02 | -0.92% | 2.15 | 2.20 | 1015660 | 22011.69 | 2.45% |
| 2025-05-27 | 2.20 | 2.18 | -0.05 | -2.24% | 2.17 | 2.22 | 1260897 | 27599.57 | 3.04% |
| 2025-05-26 | 2.26 | 2.23 | 0.10 | 4.69% | 2.18 | 2.33 | 2629695 | 58706.50 | 6.35% |
| 2025-05-23 | 2.18 | 2.13 | -0.05 | -2.29% | 2.12 | 2.21 | 1302883 | 28146.62 | 3.14% |
| 2025-05-22 | 2.15 | 2.18 | 0.02 | 0.93% | 2.13 | 2.20 | 1369039 | 29766.50 | 3.30% |
| 2025-05-21 | 2.13 | 2.16 | 0.04 | 1.89% | 2.13 | 2.22 | 1858937 | 40452.52 | 4.49% |
| 2025-05-20 | 2.13 | 2.12 | -0.01 | -0.47% | 2.11 | 2.13 | 466210 | 9887.28 | 1.13% |
| 2025-05-19 | 2.10 | 2.13 | 0.03 | 1.43% | 2.09 | 2.14 | 683998 | 14485.21 | 1.65% |
| 2025-05-16 | 2.11 | 2.10 | -0.01 | -0.47% | 2.09 | 2.12 | 566507 | 11901.46 | 1.37% |
| 2025-05-15 | 2.12 | 2.11 | -0.03 | -1.40% | 2.11 | 2.15 | 733271 | 15590.38 | 1.77% |
| 2025-05-14 | 2.13 | 2.14 | 0.02 | 0.94% | 2.11 | 2.14 | 720018 | 15299.42 | 1.74% |
| 2025-05-13 | 2.12 | 2.12 | 0.01 | 0.47% | 2.11 | 2.15 | 790176 | 16808.98 | 1.91% |
| 2025-05-12 | 2.10 | 2.11 | 0.01 | 0.48% | 2.09 | 2.11 | 573794 | 12056.49 | 1.38% |
| 2025-05-09 | 2.13 | 2.10 | -0.02 | -0.94% | 2.09 | 2.17 | 980703 | 20744.16 | 2.37% |
| 2025-05-08 | 2.10 | 2.12 | 0.01 | 0.47% | 2.09 | 2.13 | 751453 | 15906.84 | 1.81% |
| 2025-05-07 | 2.10 | 2.11 | 0.02 | 0.96% | 2.09 | 2.12 | 733861 | 15431.47 | 1.77% |
| 2025-05-06 | 2.05 | 2.09 | 0.04 | 1.95% | 2.04 | 2.09 | 779528 | 16174.92 | 1.88% |
| 2025-04-30 | 2.04 | 2.05 | 0.01 | 0.49% | 2.04 | 2.08 | 546418 | 11253.79 | 1.32% |
| 2025-04-29 | 2.05 | 2.04 | -0.01 | -0.49% | 2.03 | 2.06 | 736336 | 15045.64 | 1.78% |
| 2025-04-28 | 2.10 | 2.05 | -0.05 | -2.38% | 2.05 | 2.10 | 880150 | 18184.75 | 2.12% |
| 2025-04-25 | 2.09 | 2.10 | 0.02 | 0.96% | 2.08 | 2.12 | 800743 | 16830.57 | 1.93% |
| 2025-04-24 | 2.11 | 2.08 | -0.04 | -1.89% | 2.08 | 2.12 | 936126 | 19602.41 | 2.26% |
| 2025-04-23 | 2.13 | 2.12 | 0.00 | 0.00% | 2.11 | 2.14 | 683649 | 14516.38 | 1.65% |
| 2025-04-22 | 2.13 | 2.12 | -0.02 | -0.93% | 2.11 | 2.14 | 730561 | 15492.28 | 1.76% |
| 2025-04-21 | 2.12 | 2.14 | 0.01 | 0.47% | 2.10 | 2.15 | 822668 | 17505.81 | 1.99% |
| 2025-04-18 | 2.14 | 2.13 | 0.01 | 0.47% | 2.11 | 2.15 | 617261 | 13132.21 | 1.49% |
| 2025-04-17 | 2.10 | 2.12 | 0.01 | 0.47% | 2.10 | 2.14 | 569424 | 12098.10 | 1.37% |
| 2025-04-16 | 2.15 | 2.11 | -0.05 | -2.31% | 2.09 | 2.15 | 800865 | 16970.75 | 1.93% |
| 2025-04-15 | 2.17 | 2.16 | -0.02 | -0.92% | 2.14 | 2.17 | 691063 | 14863.06 | 1.67% |
| 2025-04-14 | 2.14 | 2.18 | 0.06 | 2.83% | 2.13 | 2.20 | 1302365 | 28177.45 | 3.14% |
| 2025-04-11 | 2.10 | 2.12 | -0.02 | -0.93% | 2.09 | 2.14 | 994481 | 21050.98 | 2.40% |
| 2025-04-10 | 2.15 | 2.14 | 0.02 | 0.94% | 2.13 | 2.18 | 1455734 | 31274.45 | 3.51% |
| 2025-04-09 | 2.07 | 2.12 | 0.01 | 0.47% | 1.92 | 2.14 | 1795590 | 36640.23 | 4.33% |
| 2025-04-08 | 2.08 | 2.11 | 0.03 | 1.44% | 2.05 | 2.13 | 1374927 | 28804.94 | 3.32% |
| 2025-04-07 | 2.12 | 2.08 | -0.23 | -9.96% | 2.08 | 2.18 | 1837779 | 38897.96 | 4.44% |
| 2025-04-03 | 2.26 | 2.31 | 0.02 | 0.87% | 2.25 | 2.33 | 1211172 | 27870.57 | 2.92% |
| 2025-04-02 | 2.33 | 2.29 | -0.06 | -2.55% | 2.29 | 2.35 | 1201430 | 27757.00 | 2.90% |
| 2025-04-01 | 2.30 | 2.35 | 0.08 | 3.52% | 2.30 | 2.44 | 2036059 | 48198.41 | 4.91% |
| 2025-03-31 | 2.23 | 2.27 | -0.04 | -1.73% | 2.23 | 2.32 | 1653514 | 37527.11 | 3.99% |
| 2025-03-28 | 2.38 | 2.31 | -0.08 | -3.35% | 2.31 | 2.39 | 1774926 | 41583.20 | 4.28% |
| 2025-03-27 | 2.50 | 2.39 | -0.12 | -4.78% | 2.38 | 2.52 | 2591648 | 62459.23 | 6.25% |
| 2025-03-26 | 2.53 | 2.51 | -0.08 | -3.09% | 2.47 | 2.54 | 3471254 | 86947.26 | 8.38% |
| 2025-03-25 | 2.42 | 2.59 | 0.17 | 7.02% | 2.42 | 2.66 | 6086311 | 157254.45 | 14.69% |
| 2025-03-24 | 2.54 | 2.42 | -0.12 | -4.72% | 2.38 | 2.55 | 5024622 | 123545.42 | 12.13% |
| 2025-03-21 | 2.31 | 2.54 | 0.23 | 9.96% | 2.31 | 2.54 | 5203958 | 129252.43 | 12.56% |
| 2025-03-20 | 2.24 | 2.31 | 0.07 | 3.13% | 2.23 | 2.41 | 2790740 | 64885.69 | 6.73% |
| 2025-03-19 | 2.23 | 2.24 | 0.00 | 0.00% | 2.22 | 2.26 | 1013342 | 22702.00 | 2.45% |
| 2025-03-18 | 2.23 | 2.24 | 0.01 | 0.45% | 2.20 | 2.24 | 845969 | 18785.31 | 2.04% |
| 2025-03-17 | 2.21 | 2.23 | 0.02 | 0.90% | 2.20 | 2.28 | 1676809 | 37666.36 | 4.05% |
| 2025-03-14 | 2.17 | 2.21 | 0.05 | 2.31% | 2.16 | 2.23 | 1555944 | 34220.39 | 3.75% |
| 2025-03-13 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.17 | 828457 | 17835.30 | 2.00% |
| 2025-03-12 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.17 | 731418 | 15761.55 | 1.77% |
| 2025-03-11 | 2.15 | 2.16 | -0.01 | -0.46% | 2.14 | 2.18 | 691954 | 14936.61 | 1.67% |
| 2025-03-10 | 2.15 | 2.17 | 0.02 | 0.93% | 2.14 | 2.17 | 609722 | 13163.56 | 1.47% |
| 2025-03-07 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.17 | 691205 | 14879.11 | 1.67% |
| 2025-03-06 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.18 | 854301 | 18439.00 | 2.06% |
| 2025-03-05 | 2.16 | 2.15 | -0.01 | -0.46% | 2.13 | 2.16 | 952058 | 20402.42 | 2.30% |
| 2025-03-04 | 2.18 | 2.16 | -0.04 | -1.82% | 2.14 | 2.19 | 1068606 | 23061.02 | 2.58% |
| 2025-03-03 | 2.24 | 2.20 | -0.04 | -1.79% | 2.19 | 2.25 | 1661185 | 36779.28 | 4.01% |
| 2025-02-28 | 2.17 | 2.24 | 0.06 | 2.75% | 2.17 | 2.30 | 2983748 | 67144.06 | 7.20% |
| 2025-02-27 | 2.16 | 2.18 | 0.01 | 0.46% | 2.16 | 2.21 | 1359447 | 29645.03 | 3.28% |
| 2025-02-26 | 2.13 | 2.17 | 0.04 | 1.88% | 2.13 | 2.17 | 1046524 | 22564.92 | 2.53% |
| 2025-02-25 | 2.14 | 2.13 | -0.03 | -1.39% | 2.12 | 2.18 | 1055916 | 22666.83 | 2.55% |
| 2025-02-24 | 2.12 | 2.16 | 0.02 | 0.93% | 2.12 | 2.17 | 1057388 | 22761.41 | 2.55% |
| 2025-02-21 | 2.17 | 2.14 | -0.03 | -1.38% | 2.13 | 2.18 | 1019473 | 21858.21 | 2.46% |
| 2025-02-20 | 2.17 | 2.17 | -0.01 | -0.46% | 2.15 | 2.20 | 952842 | 20662.41 | 2.30% |
洲际油气(600759)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。
