| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.42 | 4.46 | -0.45 | -9.16% | 4.42 | 4.55 | 3786791 | 167745.72 | 9.14% |
| 2026-02-02 | 4.91 | 4.91 | -0.54 | -9.91% | 4.91 | 4.91 | 726135 | 35653.23 | 1.75% |
| 2026-01-30 | 5.84 | 5.45 | -0.24 | -4.22% | 5.38 | 6.24 | 10529504 | 618327.06 | 25.41% |
| 2026-01-29 | 5.48 | 5.69 | 0.52 | 10.06% | 5.12 | 5.69 | 8556938 | 463529.88 | 20.65% |
| 2026-01-28 | 4.85 | 5.17 | 0.47 | 10.00% | 4.75 | 5.17 | 8871548 | 445269.41 | 21.41% |
| 2026-01-27 | 4.77 | 4.70 | -0.14 | -2.89% | 4.60 | 5.08 | 8515958 | 408480.44 | 20.55% |
| 2026-01-26 | 4.52 | 4.84 | 0.44 | 10.00% | 4.46 | 4.84 | 8461777 | 394608.62 | 20.42% |
| 2026-01-23 | 4.27 | 4.40 | 0.15 | 3.53% | 4.20 | 4.61 | 9762242 | 432921.09 | 23.56% |
| 2026-01-22 | 3.86 | 4.25 | 0.39 | 10.10% | 3.85 | 4.25 | 4419816 | 184523.25 | 10.67% |
| 2026-01-21 | 3.50 | 3.86 | 0.35 | 9.97% | 3.47 | 3.86 | 4951486 | 186442.02 | 11.95% |
| 2026-01-20 | 3.39 | 3.51 | 0.12 | 3.54% | 3.30 | 3.57 | 3836329 | 131423.89 | 9.26% |
| 2026-01-19 | 3.31 | 3.39 | 0.03 | 0.89% | 3.28 | 3.42 | 2730045 | 91749.95 | 6.59% |
| 2026-01-16 | 3.49 | 3.36 | -0.20 | -5.62% | 3.23 | 3.49 | 4978453 | 166793.55 | 12.01% |
| 2026-01-15 | 3.66 | 3.56 | -0.19 | -5.07% | 3.54 | 3.71 | 5018040 | 180729.05 | 12.11% |
| 2026-01-14 | 3.57 | 3.75 | 0.17 | 4.75% | 3.51 | 3.88 | 7771559 | 290441.69 | 18.76% |
| 2026-01-13 | 3.58 | 3.58 | -0.02 | -0.56% | 3.53 | 3.84 | 7454583 | 272737.91 | 17.99% |
| 2026-01-12 | 3.48 | 3.60 | 0.09 | 2.56% | 3.47 | 3.81 | 8093412 | 290927.62 | 19.53% |
| 2026-01-09 | 3.35 | 3.51 | 0.32 | 10.03% | 3.25 | 3.51 | 7978052 | 272861.84 | 19.25% |
| 2026-01-08 | 3.21 | 3.19 | -0.06 | -1.85% | 3.16 | 3.30 | 3869727 | 124504.98 | 9.34% |
| 2026-01-07 | 3.21 | 3.25 | -0.09 | -2.69% | 3.17 | 3.32 | 6112332 | 198554.73 | 14.75% |
| 2026-01-06 | 3.01 | 3.34 | 0.30 | 9.87% | 3.00 | 3.34 | 8121698 | 263739.44 | 19.60% |
| 2026-01-05 | 3.42 | 3.04 | -0.08 | -2.56% | 3.01 | 3.43 | 8019344 | 250921.83 | 19.35% |
| 2025-12-31 | 3.27 | 3.12 | -0.12 | -3.70% | 3.05 | 3.31 | 4512366 | 141496.14 | 10.89% |
| 2025-12-30 | 3.40 | 3.24 | -0.12 | -3.57% | 3.20 | 3.46 | 8633614 | 286087.88 | 20.84% |
| 2025-12-29 | 3.14 | 3.36 | 0.31 | 10.16% | 3.12 | 3.36 | 4787684 | 158045.62 | 11.55% |
| 2025-12-26 | 2.76 | 3.05 | 0.28 | 10.11% | 2.75 | 3.05 | 5343338 | 158452.73 | 12.90% |
| 2025-12-25 | 2.83 | 2.77 | -0.06 | -2.12% | 2.75 | 2.86 | 2243316 | 62386.44 | 5.41% |
| 2025-12-24 | 2.87 | 2.83 | -0.06 | -2.08% | 2.78 | 2.90 | 3447244 | 97367.58 | 8.32% |
| 2025-12-23 | 2.99 | 2.89 | -0.04 | -1.37% | 2.87 | 3.06 | 6962138 | 205155.92 | 16.80% |
| 2025-12-22 | 2.66 | 2.93 | 0.27 | 10.15% | 2.66 | 2.93 | 5899756 | 168782.05 | 14.24% |
| 2025-12-19 | 2.60 | 2.66 | 0.03 | 1.14% | 2.55 | 2.67 | 3112496 | 81084.91 | 7.51% |
| 2025-12-18 | 2.48 | 2.63 | 0.15 | 6.05% | 2.47 | 2.73 | 4483745 | 118248.02 | 10.82% |
| 2025-12-17 | 2.45 | 2.48 | 0.01 | 0.40% | 2.41 | 2.49 | 1551605 | 37838.77 | 3.74% |
| 2025-12-16 | 2.60 | 2.47 | -0.14 | -5.36% | 2.45 | 2.63 | 2442559 | 61224.01 | 5.89% |
| 2025-12-15 | 2.66 | 2.61 | -0.04 | -1.51% | 2.55 | 2.68 | 1826976 | 47889.55 | 4.41% |
| 2025-12-12 | 2.73 | 2.65 | -0.09 | -3.28% | 2.65 | 2.75 | 2316940 | 62156.26 | 5.59% |
| 2025-12-11 | 2.75 | 2.74 | -0.04 | -1.44% | 2.72 | 2.83 | 3445322 | 95296.34 | 8.31% |
| 2025-12-10 | 2.67 | 2.78 | 0.11 | 4.12% | 2.61 | 2.80 | 4740738 | 129378.71 | 11.44% |
| 2025-12-09 | 2.72 | 2.67 | -0.06 | -2.20% | 2.63 | 2.73 | 2162380 | 57861.38 | 5.22% |
| 2025-12-08 | 2.68 | 2.73 | 0.03 | 1.11% | 2.67 | 2.77 | 1855996 | 50730.81 | 4.48% |
| 2025-12-05 | 2.61 | 2.70 | 0.08 | 3.05% | 2.56 | 2.71 | 1987317 | 52648.98 | 4.80% |
| 2025-12-04 | 2.69 | 2.62 | -0.07 | -2.60% | 2.60 | 2.73 | 1968456 | 52009.83 | 4.75% |
| 2025-12-03 | 2.74 | 2.69 | -0.07 | -2.54% | 2.66 | 2.84 | 2499240 | 68323.45 | 6.03% |
| 2025-12-02 | 2.71 | 2.76 | 0.04 | 1.47% | 2.66 | 2.78 | 2372764 | 64935.12 | 5.73% |
| 2025-12-01 | 2.68 | 2.72 | 0.05 | 1.87% | 2.68 | 2.74 | 2137713 | 57877.74 | 5.16% |
| 2025-11-28 | 2.56 | 2.67 | 0.10 | 3.89% | 2.55 | 2.68 | 2302105 | 60483.07 | 5.56% |
| 2025-11-27 | 2.58 | 2.57 | -0.04 | -1.53% | 2.51 | 2.62 | 1946746 | 50082.22 | 4.70% |
| 2025-11-26 | 2.59 | 2.61 | -0.01 | -0.38% | 2.58 | 2.70 | 2679302 | 70777.11 | 6.47% |
| 2025-11-25 | 2.60 | 2.62 | 0.01 | 0.38% | 2.58 | 2.65 | 2097824 | 54717.11 | 5.06% |
| 2025-11-24 | 2.61 | 2.61 | 0.03 | 1.16% | 2.55 | 2.67 | 2591182 | 67455.12 | 6.25% |
| 2025-11-21 | 2.73 | 2.58 | -0.19 | -6.86% | 2.57 | 2.76 | 3539812 | 93938.25 | 8.54% |
| 2025-11-20 | 2.74 | 2.77 | 0.02 | 0.73% | 2.72 | 2.83 | 2809730 | 77666.19 | 6.78% |
| 2025-11-19 | 2.86 | 2.75 | -0.14 | -4.84% | 2.73 | 2.87 | 3033272 | 84225.62 | 7.32% |
| 2025-11-18 | 2.95 | 2.89 | -0.09 | -3.02% | 2.84 | 3.02 | 3946244 | 114710.11 | 9.52% |
| 2025-11-17 | 2.87 | 2.98 | 0.14 | 4.93% | 2.86 | 3.05 | 5865940 | 173358.22 | 14.16% |
| 2025-11-14 | 2.70 | 2.84 | 0.13 | 4.80% | 2.70 | 2.94 | 5368772 | 152508.16 | 12.96% |
| 2025-11-13 | 2.63 | 2.71 | 0.04 | 1.50% | 2.57 | 2.74 | 3215835 | 86141.74 | 7.76% |
| 2025-11-12 | 2.71 | 2.67 | -0.05 | -1.84% | 2.66 | 2.77 | 3020002 | 81584.06 | 7.29% |
| 2025-11-11 | 2.69 | 2.72 | 0.02 | 0.74% | 2.68 | 2.81 | 3538381 | 96658.85 | 8.54% |
| 2025-11-10 | 2.67 | 2.70 | -0.04 | -1.46% | 2.66 | 2.78 | 4399162 | 119386.05 | 10.62% |
| 2025-11-07 | 2.74 | 2.74 | 0.07 | 2.62% | 2.69 | 2.84 | 6544744 | 180284.09 | 15.79% |
| 2025-11-06 | 2.75 | 2.67 | -0.15 | -5.32% | 2.64 | 2.76 | 6697129 | 179793.89 | 16.16% |
| 2025-11-05 | 2.60 | 2.82 | 0.26 | 10.16% | 2.58 | 2.82 | 6828603 | 188305.55 | 16.48% |
| 2025-11-04 | 2.59 | 2.56 | -0.05 | -1.92% | 2.53 | 2.69 | 6887559 | 179837.17 | 16.62% |
| 2025-11-03 | 2.37 | 2.61 | 0.24 | 10.13% | 2.37 | 2.61 | 5061066 | 129279.31 | 12.21% |
| 2025-10-31 | 2.35 | 2.37 | 0.02 | 0.85% | 2.35 | 2.40 | 1547733 | 36786.04 | 3.74% |
| 2025-10-30 | 2.39 | 2.35 | -0.06 | -2.49% | 2.34 | 2.41 | 1857665 | 44007.09 | 4.48% |
| 2025-10-29 | 2.36 | 2.41 | 0.05 | 2.12% | 2.33 | 2.43 | 2068919 | 49482.86 | 4.99% |
| 2025-10-28 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.39 | 1230233 | 29082.07 | 2.97% |
| 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% |
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。
