| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 2.16 | 2.18 | 0.01 | 0.46% | 2.15 | 2.18 | 877778 | 19007.67 | 2.12% |
| 2025-02-18 | 2.23 | 2.17 | -0.06 | -2.69% | 2.17 | 2.24 | 1212686 | 26688.91 | 2.93% |
| 2025-02-17 | 2.21 | 2.23 | 0.01 | 0.45% | 2.19 | 2.25 | 1278537 | 28385.59 | 3.09% |
| 2025-02-14 | 2.23 | 2.22 | -0.02 | -0.89% | 2.20 | 2.25 | 950544 | 21085.71 | 2.29% |
| 2025-02-13 | 2.22 | 2.24 | 0.01 | 0.45% | 2.21 | 2.27 | 1403122 | 31502.65 | 3.39% |
| 2025-02-12 | 2.23 | 2.23 | 0.00 | 0.00% | 2.19 | 2.25 | 949392 | 21086.40 | 2.29% |
| 2025-02-11 | 2.26 | 2.23 | -0.02 | -0.89% | 2.21 | 2.27 | 886783 | 19797.67 | 2.14% |
| 2025-02-10 | 2.21 | 2.25 | 0.04 | 1.81% | 2.21 | 2.26 | 1190005 | 26644.23 | 2.87% |
| 2025-02-07 | 2.17 | 2.21 | 0.03 | 1.38% | 2.17 | 2.24 | 1593604 | 35220.68 | 3.85% |
| 2025-02-06 | 2.15 | 2.18 | 0.03 | 1.40% | 2.12 | 2.18 | 995609 | 21492.67 | 2.40% |
| 2025-02-05 | 2.16 | 2.15 | 0.00 | 0.00% | 2.13 | 2.17 | 853910 | 18397.22 | 2.06% |
| 2025-01-27 | 2.18 | 2.15 | 0.00 | 0.00% | 2.14 | 2.23 | 1312710 | 28606.51 | 3.17% |
| 2025-01-24 | 2.10 | 2.15 | 0.03 | 1.42% | 2.08 | 2.16 | 1337074 | 28331.30 | 3.23% |
| 2025-01-23 | 2.14 | 2.12 | 0.00 | 0.00% | 2.11 | 2.18 | 1208626 | 25926.42 | 2.92% |
| 2025-01-22 | 2.17 | 2.12 | -0.06 | -2.75% | 2.12 | 2.17 | 1156314 | 24683.85 | 2.79% |
| 2025-01-21 | 2.23 | 2.18 | -0.06 | -2.68% | 2.16 | 2.23 | 1480857 | 32359.17 | 3.57% |
| 2025-01-20 | 2.27 | 2.24 | -0.02 | -0.88% | 2.22 | 2.28 | 1445454 | 32366.49 | 3.49% |
| 2025-01-17 | 2.28 | 2.26 | -0.04 | -1.74% | 2.23 | 2.29 | 1618562 | 36462.16 | 3.91% |
| 2025-01-16 | 2.28 | 2.30 | 0.04 | 1.77% | 2.27 | 2.34 | 2288890 | 52805.86 | 5.52% |
| 2025-01-15 | 2.30 | 2.26 | -0.06 | -2.59% | 2.23 | 2.31 | 1867755 | 42154.63 | 4.51% |
| 2025-01-14 | 2.22 | 2.32 | 0.07 | 3.11% | 2.22 | 2.32 | 2080492 | 47422.16 | 5.02% |
| 2025-01-13 | 2.21 | 2.25 | 0.06 | 2.74% | 2.20 | 2.27 | 1458868 | 32593.18 | 3.52% |
| 2025-01-10 | 2.25 | 2.19 | -0.07 | -3.10% | 2.18 | 2.27 | 876979 | 19452.29 | 2.12% |
| 2025-01-09 | 2.25 | 2.26 | -0.02 | -0.88% | 2.23 | 2.28 | 699408 | 15771.65 | 1.69% |
| 2025-01-08 | 2.28 | 2.28 | 0.00 | 0.00% | 2.21 | 2.32 | 1129350 | 25557.77 | 2.73% |
| 2025-01-07 | 2.23 | 2.28 | 0.05 | 2.24% | 2.21 | 2.29 | 930788 | 20922.97 | 2.25% |
| 2025-01-06 | 2.29 | 2.23 | -0.05 | -2.19% | 2.21 | 2.30 | 1338035 | 30124.93 | 3.23% |
| 2025-01-03 | 2.29 | 2.28 | -0.01 | -0.44% | 2.25 | 2.35 | 1676476 | 38397.26 | 4.05% |
| 2025-01-02 | 2.26 | 2.29 | 0.02 | 0.88% | 2.26 | 2.36 | 1711933 | 39450.48 | 4.13% |
| 2024-12-31 | 2.34 | 2.27 | -0.11 | -4.62% | 2.26 | 2.39 | 1527449 | 35519.05 | 3.69% |
| 2024-12-30 | 2.46 | 2.38 | -0.11 | -4.42% | 2.35 | 2.46 | 1662625 | 39594.79 | 4.01% |
| 2024-12-27 | 2.64 | 2.49 | -0.15 | -5.68% | 2.45 | 2.65 | 2513926 | 63492.91 | 6.07% |
| 2024-12-26 | 2.65 | 2.64 | -0.01 | -0.38% | 2.64 | 2.70 | 338255 | 9032.99 | 0.82% |
| 2024-12-25 | 2.71 | 2.65 | -0.06 | -2.21% | 2.63 | 2.71 | 357553 | 9497.07 | 0.86% |
| 2024-12-24 | 2.68 | 2.71 | 0.02 | 0.74% | 2.68 | 2.74 | 362876 | 9846.00 | 0.88% |
| 2024-12-23 | 2.78 | 2.69 | -0.09 | -3.24% | 2.67 | 2.80 | 505963 | 13764.29 | 1.22% |
| 2024-12-20 | 2.76 | 2.78 | 0.01 | 0.36% | 2.75 | 2.79 | 370537 | 10278.30 | 0.89% |
| 2024-12-19 | 2.82 | 2.77 | -0.07 | -2.46% | 2.74 | 2.83 | 495543 | 13750.89 | 1.20% |
| 2024-12-18 | 2.79 | 2.84 | 0.02 | 0.71% | 2.79 | 2.86 | 434992 | 12319.54 | 1.05% |
| 2024-12-17 | 2.92 | 2.82 | -0.10 | -3.42% | 2.79 | 2.93 | 724779 | 20631.41 | 1.75% |
| 2024-12-16 | 2.94 | 2.92 | -0.03 | -1.02% | 2.90 | 2.98 | 668145 | 19615.59 | 1.61% |
| 2024-12-13 | 2.98 | 2.95 | -0.05 | -1.67% | 2.91 | 3.00 | 1241364 | 36739.67 | 3.00% |
| 2024-12-12 | 3.01 | 3.00 | 0.00 | 0.00% | 2.97 | 3.02 | 833001 | 24945.02 | 2.01% |
| 2024-12-11 | 3.01 | 3.00 | -0.01 | -0.33% | 2.95 | 3.01 | 1033134 | 30837.95 | 2.49% |
| 2024-12-10 | 3.08 | 3.01 | -0.02 | -0.66% | 3.01 | 3.13 | 962302 | 29337.71 | 2.32% |
| 2024-12-09 | 3.10 | 3.03 | -0.07 | -2.26% | 3.01 | 3.16 | 799975 | 24527.98 | 1.93% |
| 2024-12-06 | 3.09 | 3.10 | 0.00 | 0.00% | 3.03 | 3.12 | 740439 | 22812.38 | 1.79% |
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。
