| 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 | 1.87 | 1.85 | -0.02 | -1.07% | 1.85 | 1.88 | 444108 | 8273.53 | 0.33% |
| 2025-05-22 | 1.88 | 1.87 | -0.01 | -0.53% | 1.86 | 1.89 | 482830 | 9036.36 | 0.36% |
| 2025-05-21 | 1.88 | 1.88 | 0.00 | 0.00% | 1.88 | 1.90 | 418438 | 7901.20 | 0.31% |
| 2025-05-20 | 1.88 | 1.88 | 0.00 | 0.00% | 1.86 | 1.89 | 629414 | 11803.13 | 0.46% |
| 2025-05-19 | 1.86 | 1.88 | 0.03 | 1.62% | 1.85 | 1.89 | 677164 | 12658.87 | 0.50% |
| 2025-05-16 | 1.87 | 1.85 | -0.02 | -1.07% | 1.85 | 1.88 | 530860 | 9889.40 | 0.39% |
| 2025-05-15 | 1.89 | 1.87 | -0.02 | -1.06% | 1.87 | 1.92 | 687396 | 12995.58 | 0.51% |
| 2025-05-14 | 1.88 | 1.89 | 0.01 | 0.53% | 1.87 | 1.90 | 641768 | 12096.10 | 0.47% |
| 2025-05-13 | 1.88 | 1.88 | 0.02 | 1.08% | 1.87 | 1.90 | 748456 | 14095.33 | 0.55% |
| 2025-05-12 | 1.86 | 1.86 | 0.00 | 0.00% | 1.85 | 1.88 | 456893 | 8520.29 | 0.34% |
| 2025-05-09 | 1.87 | 1.86 | -0.01 | -0.53% | 1.85 | 1.88 | 484160 | 9025.61 | 0.36% |
| 2025-05-08 | 1.87 | 1.87 | 0.00 | 0.00% | 1.85 | 1.88 | 398807 | 7460.16 | 0.29% |
| 2025-05-07 | 1.87 | 1.87 | 0.01 | 0.54% | 1.86 | 1.88 | 553437 | 10333.13 | 0.41% |
| 2025-05-06 | 1.83 | 1.86 | 0.02 | 1.09% | 1.83 | 1.86 | 656314 | 12137.58 | 0.48% |
| 2025-04-30 | 1.83 | 1.84 | 0.01 | 0.55% | 1.82 | 1.85 | 425701 | 7831.47 | 0.31% |
| 2025-04-29 | 1.82 | 1.83 | 0.01 | 0.55% | 1.82 | 1.85 | 552422 | 10134.36 | 0.41% |
| 2025-04-28 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.84 | 396692 | 7235.06 | 0.29% |
| 2025-04-25 | 1.83 | 1.84 | 0.03 | 1.66% | 1.82 | 1.85 | 609092 | 11184.80 | 0.45% |
| 2025-04-24 | 1.83 | 1.81 | -0.02 | -1.09% | 1.81 | 1.84 | 555639 | 10127.79 | 0.41% |
| 2025-04-23 | 1.83 | 1.83 | 0.01 | 0.55% | 1.82 | 1.84 | 354573 | 6485.83 | 0.26% |
| 2025-04-22 | 1.83 | 1.82 | -0.01 | -0.55% | 1.82 | 1.84 | 397225 | 7261.60 | 0.29% |
| 2025-04-21 | 1.82 | 1.83 | 0.01 | 0.55% | 1.81 | 1.84 | 375771 | 6875.98 | 0.28% |
| 2025-04-18 | 1.82 | 1.82 | 0.01 | 0.55% | 1.81 | 1.83 | 411211 | 7494.35 | 0.30% |
| 2025-04-17 | 1.81 | 1.81 | 0.01 | 0.56% | 1.80 | 1.83 | 459900 | 8352.02 | 0.34% |
| 2025-04-16 | 1.81 | 1.80 | -0.02 | -1.10% | 1.79 | 1.82 | 495752 | 8940.42 | 0.37% |
| 2025-04-15 | 1.83 | 1.82 | -0.01 | -0.55% | 1.80 | 1.84 | 439449 | 7973.52 | 0.32% |
| 2025-04-14 | 1.83 | 1.83 | 0.01 | 0.55% | 1.82 | 1.85 | 591428 | 10852.08 | 0.44% |
| 2025-04-11 | 1.82 | 1.82 | -0.01 | -0.55% | 1.81 | 1.84 | 565706 | 10321.99 | 0.42% |
| 2025-04-10 | 1.83 | 1.83 | 0.02 | 1.10% | 1.81 | 1.84 | 824831 | 15086.78 | 0.61% |
| 2025-04-09 | 1.76 | 1.81 | 0.03 | 1.69% | 1.73 | 1.83 | 1051980 | 18756.51 | 0.78% |
| 2025-04-08 | 1.73 | 1.78 | 0.05 | 2.89% | 1.73 | 1.78 | 927879 | 16343.52 | 0.68% |
| 2025-04-07 | 1.85 | 1.73 | -0.19 | -9.90% | 1.73 | 1.85 | 1562080 | 27711.89 | 1.15% |
| 2025-04-03 | 1.90 | 1.92 | 0.01 | 0.52% | 1.89 | 1.93 | 700257 | 13416.84 | 0.52% |
| 2025-04-02 | 1.94 | 1.91 | -0.03 | -1.55% | 1.90 | 1.94 | 676407 | 12993.54 | 0.50% |
| 2025-04-01 | 1.93 | 1.94 | 0.01 | 0.52% | 1.93 | 1.96 | 616445 | 11974.49 | 0.45% |
| 2025-03-31 | 1.93 | 1.93 | -0.01 | -0.52% | 1.91 | 1.96 | 687055 | 13283.17 | 0.51% |
| 2025-03-28 | 1.98 | 1.94 | -0.05 | -2.51% | 1.94 | 1.99 | 666100 | 13034.21 | 0.49% |
| 2025-03-27 | 2.00 | 1.99 | -0.01 | -0.50% | 1.97 | 2.00 | 703840 | 13961.94 | 0.52% |
| 2025-03-26 | 2.01 | 2.00 | -0.02 | -0.99% | 1.98 | 2.02 | 842960 | 16841.28 | 0.62% |
| 2025-03-25 | 2.01 | 2.02 | 0.01 | 0.50% | 1.97 | 2.04 | 1125450 | 22619.01 | 0.83% |
| 2025-03-24 | 2.05 | 2.01 | -0.03 | -1.47% | 1.97 | 2.06 | 1700073 | 34075.36 | 1.25% |
| 2025-03-21 | 1.96 | 2.04 | 0.07 | 3.55% | 1.96 | 2.06 | 2391007 | 48495.57 | 1.76% |
| 2025-03-20 | 1.95 | 1.97 | 0.02 | 1.03% | 1.94 | 1.99 | 1054531 | 20741.55 | 0.78% |
| 2025-03-19 | 1.97 | 1.95 | -0.03 | -1.52% | 1.93 | 1.98 | 890770 | 17340.63 | 0.66% |
| 2025-03-18 | 1.97 | 1.98 | 0.01 | 0.51% | 1.95 | 1.99 | 856917 | 16900.62 | 0.63% |
| 2025-03-17 | 1.93 | 1.97 | 0.04 | 2.07% | 1.93 | 1.99 | 1193162 | 23482.06 | 0.88% |
| 2025-03-14 | 1.91 | 1.93 | 0.02 | 1.05% | 1.90 | 1.94 | 796775 | 15295.59 | 0.59% |
| 2025-03-13 | 1.90 | 1.91 | 0.02 | 1.06% | 1.89 | 1.91 | 509635 | 9684.87 | 0.38% |
| 2025-03-12 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 516119 | 9791.57 | 0.38% |
| 2025-03-11 | 1.88 | 1.90 | 0.01 | 0.53% | 1.88 | 1.90 | 314833 | 5942.27 | 0.23% |
| 2025-03-10 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.91 | 452168 | 8562.84 | 0.33% |
| 2025-03-07 | 1.88 | 1.89 | 0.01 | 0.53% | 1.87 | 1.90 | 478504 | 9038.99 | 0.35% |
| 2025-03-06 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.89 | 491865 | 9247.98 | 0.36% |
| 2025-03-05 | 1.88 | 1.87 | 0.00 | 0.00% | 1.85 | 1.88 | 526466 | 9828.11 | 0.39% |
| 2025-03-04 | 1.88 | 1.87 | -0.02 | -1.06% | 1.85 | 1.89 | 684415 | 12766.67 | 0.50% |
| 2025-03-03 | 1.93 | 1.89 | -0.04 | -2.07% | 1.87 | 1.95 | 1182153 | 22613.79 | 0.87% |
| 2025-02-28 | 1.94 | 1.93 | -0.01 | -0.52% | 1.92 | 1.97 | 926598 | 18041.47 | 0.68% |
| 2025-02-27 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.96 | 562607 | 10922.89 | 0.41% |
| 2025-02-26 | 1.93 | 1.95 | 0.02 | 1.04% | 1.93 | 1.95 | 570204 | 11063.07 | 0.42% |
| 2025-02-25 | 1.94 | 1.93 | -0.01 | -0.52% | 1.92 | 1.95 | 620766 | 12022.86 | 0.46% |
| 2025-02-24 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.98 | 771593 | 15091.38 | 0.57% |
| 2025-02-21 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.95 | 597821 | 11571.93 | 0.44% |
| 2025-02-20 | 1.94 | 1.93 | -0.01 | -0.52% | 1.92 | 1.94 | 439576 | 8482.79 | 0.32% |
| 2025-02-19 | 1.93 | 1.94 | 0.00 | 0.00% | 1.92 | 1.94 | 603311 | 11649.59 | 0.44% |
| 2025-02-18 | 1.96 | 1.94 | -0.03 | -1.52% | 1.93 | 1.97 | 627321 | 12210.93 | 0.46% |
| 2025-02-17 | 1.95 | 1.97 | 0.02 | 1.03% | 1.94 | 1.98 | 685353 | 13428.53 | 0.51% |
| 2025-02-14 | 1.95 | 1.95 | 0.00 | 0.00% | 1.94 | 1.96 | 596161 | 11637.47 | 0.44% |
| 2025-02-13 | 1.96 | 1.95 | -0.02 | -1.02% | 1.95 | 1.98 | 662698 | 13010.37 | 0.49% |
| 2025-02-12 | 1.97 | 1.97 | 0.00 | 0.00% | 1.95 | 1.98 | 679021 | 13328.90 | 0.50% |
| 2025-02-11 | 2.00 | 1.97 | -0.02 | -1.01% | 1.96 | 2.00 | 579876 | 11447.24 | 0.43% |
| 2025-02-10 | 1.99 | 1.99 | 0.00 | 0.00% | 1.98 | 2.01 | 723834 | 14411.29 | 0.53% |
| 2025-02-07 | 1.96 | 1.99 | 0.03 | 1.53% | 1.95 | 2.00 | 908468 | 17959.07 | 0.67% |
| 2025-02-06 | 1.94 | 1.96 | 0.02 | 1.03% | 1.93 | 1.97 | 702743 | 13710.39 | 0.52% |
| 2025-02-05 | 1.97 | 1.94 | -0.02 | -1.02% | 1.93 | 1.98 | 604638 | 11805.22 | 0.45% |
| 2025-01-27 | 1.97 | 1.96 | 0.00 | 0.00% | 1.96 | 2.01 | 738298 | 14649.42 | 0.54% |
| 2025-01-24 | 1.95 | 1.96 | 0.00 | 0.00% | 1.94 | 1.97 | 613505 | 12001.11 | 0.45% |
| 2025-01-23 | 1.96 | 1.96 | 0.01 | 0.51% | 1.95 | 1.99 | 629378 | 12398.84 | 0.46% |
| 2025-01-22 | 1.95 | 1.95 | -0.02 | -1.02% | 1.93 | 1.96 | 489636 | 9530.06 | 0.36% |
| 2025-01-21 | 1.99 | 1.97 | -0.01 | -0.51% | 1.95 | 1.99 | 571057 | 11203.87 | 0.42% |
| 2025-01-20 | 1.99 | 1.98 | 0.00 | 0.00% | 1.97 | 2.02 | 760042 | 15171.74 | 0.56% |
石化油服(600871)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。
