| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 2.41 | 2.37 | -0.03 | -1.25% | 2.36 | 2.41 | 1853038 | 44134.65 | 4.47% |
| 2025-10-24 | 2.50 | 2.40 | -0.08 | -3.23% | 2.39 | 2.54 | 2432508 | 59541.63 | 5.87% |
| 2025-10-23 | 2.50 | 2.48 | -0.02 | -0.80% | 2.43 | 2.52 | 2107448 | 51932.14 | 5.09% |
| 2025-10-22 | 2.49 | 2.50 | 0.01 | 0.40% | 2.44 | 2.54 | 3382084 | 84206.59 | 8.16% |
| 2025-10-21 | 2.41 | 2.49 | 0.08 | 3.32% | 2.40 | 2.51 | 3276674 | 80779.48 | 7.91% |
| 2025-10-20 | 2.35 | 2.41 | 0.07 | 2.99% | 2.35 | 2.42 | 2268098 | 54252.82 | 5.47% |
| 2025-10-17 | 2.32 | 2.34 | 0.01 | 0.43% | 2.31 | 2.37 | 1969268 | 46220.34 | 4.75% |
| 2025-10-16 | 2.34 | 2.33 | 0.00 | 0.00% | 2.31 | 2.36 | 1140758 | 26565.71 | 2.75% |
| 2025-10-15 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.36 | 1185090 | 27642.05 | 2.86% |
| 2025-10-14 | 2.32 | 2.32 | 0.00 | 0.00% | 2.30 | 2.35 | 1416330 | 32985.71 | 3.42% |
| 2025-10-13 | 2.27 | 2.32 | -0.01 | -0.43% | 2.25 | 2.32 | 1338387 | 30550.35 | 3.23% |
| 2025-10-10 | 2.30 | 2.33 | 0.02 | 0.87% | 2.28 | 2.34 | 1458893 | 33917.80 | 3.52% |
| 2025-10-09 | 2.26 | 2.31 | 0.04 | 1.76% | 2.25 | 2.31 | 1428635 | 32626.52 | 3.45% |
| 2025-09-30 | 2.26 | 2.27 | -0.01 | -0.44% | 2.25 | 2.28 | 868232 | 19654.77 | 2.10% |
| 2025-09-29 | 2.27 | 2.28 | 0.01 | 0.44% | 2.23 | 2.28 | 1214639 | 27436.73 | 2.93% |
| 2025-09-26 | 2.28 | 2.27 | -0.01 | -0.44% | 2.27 | 2.32 | 1289000 | 29522.49 | 3.11% |
| 2025-09-25 | 2.27 | 2.28 | 0.00 | 0.00% | 2.25 | 2.34 | 1391855 | 31922.48 | 3.36% |
| 2025-09-24 | 2.26 | 2.28 | 0.04 | 1.79% | 2.25 | 2.32 | 1378154 | 31460.81 | 3.33% |
| 2025-09-23 | 2.30 | 2.24 | -0.05 | -2.18% | 2.22 | 2.30 | 1466700 | 32911.09 | 3.54% |
| 2025-09-22 | 2.32 | 2.29 | -0.04 | -1.72% | 2.27 | 2.33 | 1086134 | 24848.55 | 2.62% |
| 2025-09-19 | 2.38 | 2.33 | -0.05 | -2.10% | 2.31 | 2.41 | 1618649 | 37995.84 | 3.91% |
| 2025-09-18 | 2.40 | 2.38 | -0.03 | -1.24% | 2.36 | 2.45 | 2241170 | 54039.64 | 5.41% |
| 2025-09-17 | 2.42 | 2.41 | -0.01 | -0.41% | 2.39 | 2.43 | 1383768 | 33314.41 | 3.34% |
| 2025-09-16 | 2.38 | 2.42 | 0.05 | 2.11% | 2.35 | 2.42 | 2023531 | 48266.93 | 4.88% |
| 2025-09-15 | 2.34 | 2.37 | 0.04 | 1.72% | 2.33 | 2.39 | 1832932 | 43309.35 | 4.42% |
| 2025-09-12 | 2.31 | 2.33 | 0.01 | 0.43% | 2.30 | 2.35 | 1690317 | 39359.67 | 4.08% |
| 2025-09-11 | 2.32 | 2.32 | -0.01 | -0.43% | 2.28 | 2.33 | 1369693 | 31527.88 | 3.31% |
| 2025-09-10 | 2.29 | 2.33 | 0.05 | 2.19% | 2.28 | 2.34 | 2012799 | 46756.43 | 4.86% |
| 2025-09-09 | 2.29 | 2.28 | -0.02 | -0.87% | 2.26 | 2.30 | 878613 | 20047.83 | 2.12% |
| 2025-09-08 | 2.27 | 2.30 | 0.02 | 0.88% | 2.26 | 2.30 | 1195158 | 27334.59 | 2.88% |
| 2025-09-05 | 2.26 | 2.28 | 0.01 | 0.44% | 2.22 | 2.28 | 1121546 | 25237.60 | 2.71% |
| 2025-09-04 | 2.26 | 2.27 | 0.00 | 0.00% | 2.24 | 2.29 | 1242503 | 28131.92 | 3.00% |
| 2025-09-03 | 2.32 | 2.27 | -0.05 | -2.16% | 2.26 | 2.33 | 1250168 | 28577.71 | 3.02% |
| 2025-09-02 | 2.33 | 2.32 | -0.01 | -0.43% | 2.30 | 2.35 | 1251437 | 29034.13 | 3.02% |
| 2025-09-01 | 2.33 | 2.33 | -0.01 | -0.43% | 2.31 | 2.35 | 1082322 | 25201.54 | 2.61% |
| 2025-08-29 | 2.34 | 2.34 | 0.00 | 0.00% | 2.33 | 2.37 | 1147743 | 26960.33 | 2.77% |
| 2025-08-28 | 2.36 | 2.34 | -0.02 | -0.85% | 2.29 | 2.38 | 1955452 | 45674.99 | 4.72% |
| 2025-08-27 | 2.43 | 2.36 | -0.08 | -3.28% | 2.35 | 2.44 | 2376389 | 56983.42 | 5.73% |
| 2025-08-26 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.45 | 1640484 | 39970.39 | 3.96% |
| 2025-08-25 | 2.40 | 2.43 | 0.02 | 0.83% | 2.39 | 2.44 | 2106530 | 51022.15 | 5.08% |
| 2025-08-22 | 2.41 | 2.41 | 0.00 | 0.00% | 2.37 | 2.42 | 2169215 | 51822.08 | 5.23% |
| 2025-08-21 | 2.41 | 2.41 | 0.00 | 0.00% | 2.40 | 2.45 | 2826965 | 68461.12 | 6.82% |
| 2025-08-20 | 2.39 | 2.41 | 0.02 | 0.84% | 2.38 | 2.42 | 1192053 | 28585.60 | 2.88% |
| 2025-08-19 | 2.41 | 2.39 | -0.02 | -0.83% | 2.39 | 2.42 | 1207428 | 29018.73 | 2.91% |
| 2025-08-18 | 2.41 | 2.41 | 0.00 | 0.00% | 2.40 | 2.44 | 1211919 | 29358.35 | 2.92% |
| 2025-08-15 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.42 | 1050162 | 25228.92 | 2.53% |
| 2025-08-14 | 2.42 | 2.38 | -0.04 | -1.65% | 2.37 | 2.43 | 1300287 | 31149.57 | 3.14% |
| 2025-08-13 | 2.42 | 2.42 | -0.01 | -0.41% | 2.40 | 2.43 | 1113554 | 26910.59 | 2.69% |
| 2025-08-12 | 2.44 | 2.43 | -0.01 | -0.41% | 2.42 | 2.45 | 855633 | 20837.46 | 2.06% |
| 2025-08-11 | 2.43 | 2.44 | 0.01 | 0.41% | 2.40 | 2.45 | 1219966 | 29619.11 | 2.94% |
| 2025-08-08 | 2.40 | 2.43 | 0.03 | 1.25% | 2.39 | 2.46 | 1466286 | 35646.70 | 3.54% |
| 2025-08-07 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.42 | 1076737 | 25854.54 | 2.60% |
| 2025-08-06 | 2.40 | 2.41 | 0.00 | 0.00% | 2.38 | 2.42 | 927810 | 22281.86 | 2.24% |
| 2025-08-05 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.41 | 857231 | 20545.38 | 2.07% |
| 2025-08-04 | 2.37 | 2.38 | -0.01 | -0.42% | 2.35 | 2.39 | 857199 | 20289.82 | 2.07% |
| 2025-08-01 | 2.38 | 2.39 | 0.00 | 0.00% | 2.37 | 2.41 | 881002 | 21044.92 | 2.13% |
| 2025-07-31 | 2.44 | 2.39 | -0.07 | -2.85% | 2.38 | 2.45 | 1564696 | 37643.12 | 3.78% |
| 2025-07-30 | 2.44 | 2.46 | 0.04 | 1.65% | 2.44 | 2.48 | 2386104 | 58745.57 | 5.76% |
| 2025-07-29 | 2.41 | 2.42 | 0.02 | 0.83% | 2.39 | 2.44 | 1192961 | 28796.21 | 2.88% |
| 2025-07-28 | 2.44 | 2.40 | -0.04 | -1.64% | 2.39 | 2.45 | 1515231 | 36496.72 | 3.66% |
| 2025-07-25 | 2.52 | 2.44 | -0.13 | -5.06% | 2.43 | 2.53 | 3122872 | 76770.85 | 7.54% |
| 2025-07-24 | 2.37 | 2.57 | 0.20 | 8.44% | 2.36 | 2.61 | 5697606 | 142774.83 | 13.75% |
| 2025-07-23 | 2.39 | 2.37 | -0.02 | -0.84% | 2.36 | 2.41 | 1867708 | 44596.27 | 4.51% |
| 2025-07-22 | 2.37 | 2.39 | 0.02 | 0.84% | 2.34 | 2.41 | 1823815 | 43297.63 | 4.40% |
| 2025-07-21 | 2.33 | 2.37 | 0.03 | 1.28% | 2.33 | 2.37 | 1366220 | 32234.54 | 3.30% |
| 2025-07-18 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.36 | 928476 | 21710.54 | 2.24% |
| 2025-07-17 | 2.31 | 2.34 | 0.02 | 0.86% | 2.30 | 2.35 | 1230616 | 28677.00 | 2.97% |
| 2025-07-16 | 2.31 | 2.32 | 0.02 | 0.87% | 2.29 | 2.32 | 757663 | 17507.84 | 1.83% |
| 2025-07-15 | 2.36 | 2.30 | -0.07 | -2.95% | 2.29 | 2.37 | 1866929 | 43181.81 | 4.51% |
| 2025-07-14 | 2.39 | 2.37 | -0.02 | -0.84% | 2.36 | 2.45 | 2160468 | 51825.37 | 5.21% |
| 2025-07-11 | 2.37 | 2.39 | 0.02 | 0.84% | 2.36 | 2.43 | 1817702 | 43365.41 | 4.39% |
| 2025-07-10 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.38 | 1211695 | 28691.21 | 2.92% |
| 2025-07-09 | 2.38 | 2.36 | -0.02 | -0.84% | 2.35 | 2.39 | 1224278 | 29015.33 | 2.95% |
| 2025-07-08 | 2.36 | 2.38 | 0.01 | 0.42% | 2.35 | 2.38 | 1404382 | 33261.93 | 3.39% |
| 2025-07-07 | 2.34 | 2.37 | 0.03 | 1.28% | 2.30 | 2.40 | 2094400 | 49330.91 | 5.05% |
| 2025-07-04 | 2.34 | 2.34 | -0.01 | -0.43% | 2.33 | 2.37 | 1474926 | 34693.84 | 3.56% |
| 2025-07-03 | 2.39 | 2.35 | -0.03 | -1.26% | 2.34 | 2.41 | 1665444 | 39328.39 | 4.02% |
| 2025-07-02 | 2.36 | 2.38 | 0.02 | 0.85% | 2.34 | 2.40 | 2423414 | 57654.44 | 5.85% |
| 2025-07-01 | 2.34 | 2.36 | 0.01 | 0.43% | 2.32 | 2.38 | 1886687 | 44200.42 | 4.55% |
| 2025-06-30 | 2.32 | 2.35 | 0.03 | 1.29% | 2.31 | 2.36 | 2274286 | 53236.57 | 5.49% |
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。
