| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.84 | 2.95 | 0.04 | 1.37% | 2.82 | 2.97 | 2088799 | 60869.07 | 1.54% |
| 2026-03-24 | 2.82 | 2.91 | 0.02 | 0.69% | 2.80 | 2.92 | 2545612 | 72565.74 | 1.88% |
| 2026-03-23 | 2.98 | 2.89 | -0.09 | -3.02% | 2.86 | 3.02 | 2545974 | 74474.06 | 1.88% |
| 2026-03-20 | 3.04 | 2.98 | -0.21 | -6.58% | 2.96 | 3.08 | 2909802 | 87565.72 | 2.15% |
| 2026-03-19 | 3.25 | 3.19 | 0.08 | 2.57% | 3.12 | 3.27 | 3770405 | 119580.52 | 2.78% |
| 2026-03-18 | 3.16 | 3.11 | -0.11 | -3.42% | 3.05 | 3.16 | 2556545 | 79138.48 | 1.89% |
| 2026-03-17 | 3.28 | 3.22 | -0.13 | -3.88% | 3.18 | 3.28 | 3236963 | 104341.35 | 2.39% |
| 2026-03-16 | 3.30 | 3.35 | 0.04 | 1.21% | 3.30 | 3.47 | 2955518 | 99936.17 | 2.18% |
| 2026-03-13 | 3.46 | 3.31 | -0.11 | -3.22% | 3.27 | 3.49 | 3381524 | 113414.39 | 2.50% |
| 2026-03-12 | 3.55 | 3.42 | -0.02 | -0.58% | 3.41 | 3.57 | 3527708 | 122055.55 | 2.60% |
| 2026-03-11 | 3.43 | 3.44 | -0.01 | -0.29% | 3.35 | 3.47 | 3829289 | 130927.80 | 2.83% |
| 2026-03-10 | 3.38 | 3.45 | -0.30 | -8.00% | 3.38 | 3.50 | 5315299 | 181817.89 | 3.92% |
| 2026-03-09 | 4.04 | 3.75 | 0.08 | 2.18% | 3.72 | 4.04 | 7888777 | 310388.31 | 5.82% |
| 2026-03-06 | 3.76 | 3.67 | -0.32 | -8.02% | 3.65 | 3.86 | 6049835 | 224067.66 | 4.47% |
| 2026-03-05 | 4.16 | 3.99 | -0.28 | -6.56% | 3.86 | 4.42 | 10355599 | 418553.50 | 7.64% |
| 2026-03-04 | 4.27 | 4.27 | 0.39 | 10.05% | 3.58 | 4.27 | 12506222 | 511623.72 | 9.23% |
| 2026-03-03 | 3.88 | 3.88 | 0.35 | 9.92% | 3.88 | 3.88 | 458378 | 17785.08 | 0.34% |
| 2026-03-02 | 3.53 | 3.53 | 0.32 | 9.97% | 3.41 | 3.53 | 2380114 | 83850.29 | 1.76% |
| 2026-02-27 | 3.21 | 3.21 | 0.01 | 0.31% | 3.17 | 3.29 | 2686461 | 86170.85 | 1.98% |
| 2026-02-26 | 3.31 | 3.20 | -0.14 | -4.19% | 3.19 | 3.39 | 4324088 | 141072.67 | 3.19% |
| 2026-02-25 | 3.22 | 3.34 | 0.12 | 3.73% | 3.16 | 3.42 | 7117511 | 235886.19 | 5.25% |
| 2026-02-24 | 3.06 | 3.22 | 0.29 | 9.90% | 3.06 | 3.22 | 2800604 | 89339.26 | 2.07% |
| 2026-02-13 | 2.96 | 2.93 | -0.10 | -3.30% | 2.92 | 3.01 | 2279385 | 67500.28 | 1.68% |
| 2026-02-12 | 3.07 | 3.03 | -0.05 | -1.62% | 3.02 | 3.14 | 2501908 | 76450.59 | 1.85% |
| 2026-02-11 | 3.05 | 3.08 | 0.05 | 1.65% | 3.04 | 3.15 | 3315161 | 102395.77 | 2.45% |
| 2026-02-10 | 3.09 | 3.03 | -0.01 | -0.33% | 3.01 | 3.12 | 3208958 | 98146.23 | 2.37% |
| 2026-02-09 | 3.00 | 3.04 | 0.05 | 1.67% | 3.00 | 3.10 | 4376101 | 133364.22 | 3.23% |
| 2026-02-06 | 2.72 | 2.99 | 0.11 | 3.82% | 2.72 | 3.08 | 5932292 | 173383.20 | 4.38% |
| 2026-02-05 | 2.93 | 2.88 | -0.12 | -4.00% | 2.86 | 3.09 | 4506704 | 131804.50 | 3.33% |
| 2026-02-04 | 2.95 | 3.00 | 0.12 | 4.17% | 2.84 | 3.09 | 6965428 | 204186.14 | 5.14% |
| 2026-02-03 | 2.76 | 2.88 | -0.19 | -6.19% | 2.76 | 2.97 | 8208291 | 231289.91 | 6.06% |
| 2026-02-02 | 3.07 | 3.07 | -0.34 | -9.97% | 3.07 | 3.07 | 822238 | 25242.71 | 0.61% |
| 2026-01-30 | 3.34 | 3.41 | 0.18 | 5.57% | 3.32 | 3.55 | 11530007 | 399923.75 | 8.51% |
| 2026-01-29 | 3.23 | 3.23 | 0.29 | 9.86% | 2.95 | 3.23 | 8980430 | 279970.66 | 6.63% |
| 2026-01-28 | 2.78 | 2.94 | 0.27 | 10.11% | 2.74 | 2.94 | 3175427 | 90443.62 | 2.34% |
| 2026-01-27 | 2.70 | 2.67 | -0.02 | -0.74% | 2.63 | 2.83 | 3505045 | 94807.11 | 2.59% |
| 2026-01-26 | 2.68 | 2.69 | 0.06 | 2.28% | 2.66 | 2.84 | 4970039 | 135407.55 | 3.67% |
| 2026-01-23 | 2.60 | 2.63 | 0.03 | 1.15% | 2.57 | 2.67 | 4822571 | 126073.73 | 3.56% |
| 2026-01-22 | 2.40 | 2.60 | 0.21 | 8.79% | 2.39 | 2.63 | 5356966 | 137894.06 | 3.95% |
| 2026-01-21 | 2.31 | 2.39 | 0.06 | 2.58% | 2.31 | 2.40 | 2072449 | 48913.16 | 1.53% |
| 2026-01-20 | 2.32 | 2.33 | 0.02 | 0.87% | 2.26 | 2.33 | 1592948 | 36529.99 | 1.18% |
| 2026-01-19 | 2.28 | 2.31 | 0.00 | 0.00% | 2.26 | 2.32 | 1394606 | 32046.15 | 1.03% |
| 2026-01-16 | 2.35 | 2.31 | -0.07 | -2.94% | 2.28 | 2.35 | 2226910 | 51523.79 | 1.64% |
| 2026-01-15 | 2.40 | 2.38 | -0.06 | -2.46% | 2.35 | 2.41 | 2293786 | 54449.79 | 1.69% |
| 2026-01-14 | 2.40 | 2.44 | 0.05 | 2.09% | 2.39 | 2.54 | 3952252 | 97008.59 | 2.92% |
| 2026-01-13 | 2.29 | 2.39 | 0.10 | 4.37% | 2.28 | 2.44 | 3803557 | 90460.69 | 2.81% |
| 2026-01-12 | 2.31 | 2.29 | -0.04 | -1.72% | 2.27 | 2.32 | 2409396 | 55181.81 | 1.78% |
| 2026-01-09 | 2.29 | 2.33 | 0.13 | 5.91% | 2.25 | 2.38 | 3724274 | 85948.30 | 2.75% |
| 2026-01-08 | 2.17 | 2.20 | 0.01 | 0.46% | 2.16 | 2.22 | 1496742 | 32848.59 | 1.10% |
| 2026-01-07 | 2.22 | 2.19 | -0.05 | -2.23% | 2.17 | 2.23 | 1843217 | 40418.71 | 1.36% |
| 2026-01-06 | 2.18 | 2.24 | 0.05 | 2.28% | 2.17 | 2.26 | 2435492 | 54205.38 | 1.80% |
| 2026-01-05 | 2.25 | 2.19 | 0.03 | 1.39% | 2.18 | 2.28 | 2273958 | 50399.03 | 1.68% |
| 2025-12-31 | 2.17 | 2.16 | -0.01 | -0.46% | 2.13 | 2.17 | 1088724 | 23403.06 | 0.80% |
| 2025-12-30 | 2.16 | 2.17 | 0.00 | 0.00% | 2.14 | 2.20 | 1194469 | 25959.77 | 0.88% |
| 2025-12-29 | 2.17 | 2.17 | -0.01 | -0.46% | 2.16 | 2.23 | 1496297 | 32820.11 | 1.10% |
| 2025-12-26 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.18 | 1136458 | 24602.63 | 0.84% |
| 2025-12-25 | 2.15 | 2.15 | 0.00 | 0.00% | 2.13 | 2.16 | 770713 | 16554.55 | 0.57% |
| 2025-12-24 | 2.13 | 2.15 | 0.01 | 0.47% | 2.12 | 2.16 | 748704 | 16024.63 | 0.55% |
| 2025-12-23 | 2.17 | 2.14 | -0.03 | -1.38% | 2.12 | 2.18 | 921325 | 19750.28 | 0.68% |
| 2025-12-22 | 2.17 | 2.17 | 0.01 | 0.46% | 2.15 | 2.18 | 922535 | 19972.49 | 0.68% |
| 2025-12-19 | 2.11 | 2.16 | 0.04 | 1.89% | 2.11 | 2.17 | 1337634 | 28736.24 | 0.99% |
| 2025-12-18 | 2.11 | 2.12 | 0.01 | 0.47% | 2.11 | 2.15 | 1161082 | 24762.77 | 0.86% |
| 2025-12-17 | 2.09 | 2.11 | 0.01 | 0.48% | 2.07 | 2.13 | 1032643 | 21635.73 | 0.76% |
| 2025-12-16 | 2.13 | 2.10 | -0.04 | -1.87% | 2.08 | 2.14 | 1118167 | 23420.33 | 0.83% |
| 2025-12-15 | 2.12 | 2.14 | 0.00 | 0.00% | 2.11 | 2.16 | 830661 | 17786.77 | 0.61% |
| 2025-12-12 | 2.15 | 2.14 | -0.01 | -0.47% | 2.13 | 2.16 | 963150 | 20689.69 | 0.71% |
| 2025-12-11 | 2.19 | 2.15 | -0.04 | -1.83% | 2.14 | 2.19 | 993175 | 21478.95 | 0.73% |
| 2025-12-10 | 2.17 | 2.19 | 0.01 | 0.46% | 2.15 | 2.20 | 1015692 | 22127.99 | 0.75% |
| 2025-12-09 | 2.26 | 2.18 | -0.10 | -4.39% | 2.18 | 2.27 | 1962228 | 43338.98 | 1.45% |
| 2025-12-08 | 2.31 | 2.28 | -0.03 | -1.30% | 2.26 | 2.32 | 1484979 | 33801.84 | 1.10% |
| 2025-12-05 | 2.28 | 2.31 | 0.03 | 1.32% | 2.26 | 2.32 | 1139988 | 26187.86 | 0.84% |
| 2025-12-04 | 2.32 | 2.28 | -0.04 | -1.72% | 2.27 | 2.36 | 1302204 | 29886.65 | 0.96% |
| 2025-12-03 | 2.31 | 2.32 | -0.01 | -0.43% | 2.29 | 2.34 | 1058175 | 24500.39 | 0.78% |
| 2025-12-02 | 2.33 | 2.33 | -0.02 | -0.85% | 2.28 | 2.34 | 1304706 | 30138.56 | 0.96% |
| 2025-12-01 | 2.29 | 2.35 | 0.07 | 3.07% | 2.29 | 2.36 | 1812950 | 42371.72 | 1.34% |
| 2025-11-28 | 2.26 | 2.28 | 0.03 | 1.33% | 2.24 | 2.29 | 1275650 | 28946.33 | 0.94% |
| 2025-11-27 | 2.27 | 2.25 | -0.02 | -0.88% | 2.24 | 2.32 | 1550559 | 35228.94 | 1.14% |
| 2025-11-26 | 2.28 | 2.27 | -0.01 | -0.44% | 2.26 | 2.31 | 1769259 | 40475.07 | 1.31% |
| 2025-11-25 | 2.29 | 2.28 | -0.01 | -0.44% | 2.27 | 2.31 | 1275717 | 29157.02 | 0.94% |
| 2025-11-24 | 2.34 | 2.29 | -0.02 | -0.87% | 2.26 | 2.35 | 1357446 | 31141.24 | 1.00% |
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。
