| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.13 | 1339558 | 28226.10 | 0.99% |
| 2025-08-25 | 2.07 | 2.09 | 0.02 | 0.97% | 2.06 | 2.10 | 1373511 | 28659.26 | 1.01% |
| 2025-08-22 | 2.08 | 2.07 | -0.01 | -0.48% | 2.04 | 2.09 | 1081372 | 22302.33 | 0.80% |
| 2025-08-21 | 2.06 | 2.08 | 0.02 | 0.97% | 2.05 | 2.09 | 1349249 | 28022.20 | 1.00% |
| 2025-08-20 | 2.04 | 2.06 | 0.03 | 1.48% | 2.03 | 2.06 | 1141834 | 23368.84 | 0.84% |
| 2025-08-19 | 2.03 | 2.03 | 0.00 | 0.00% | 2.03 | 2.05 | 1016712 | 20741.20 | 0.75% |
| 2025-08-18 | 2.04 | 2.03 | 0.00 | 0.00% | 2.02 | 2.05 | 906281 | 18447.68 | 0.67% |
| 2025-08-15 | 2.01 | 2.03 | 0.03 | 1.50% | 2.00 | 2.04 | 863560 | 17522.38 | 0.64% |
| 2025-08-14 | 2.05 | 2.00 | -0.05 | -2.44% | 2.00 | 2.05 | 816167 | 16511.70 | 0.60% |
| 2025-08-13 | 2.04 | 2.05 | 0.02 | 0.99% | 2.03 | 2.06 | 956527 | 19576.59 | 0.71% |
| 2025-08-12 | 2.02 | 2.03 | 0.00 | 0.00% | 2.02 | 2.04 | 656895 | 13338.41 | 0.48% |
| 2025-08-11 | 2.04 | 2.03 | -0.01 | -0.49% | 2.01 | 2.05 | 861444 | 17447.16 | 0.64% |
| 2025-08-08 | 2.02 | 2.04 | 0.02 | 0.99% | 2.01 | 2.05 | 987127 | 20124.33 | 0.73% |
| 2025-08-07 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.03 | 672822 | 13559.35 | 0.50% |
| 2025-08-06 | 2.02 | 2.02 | 0.01 | 0.50% | 2.00 | 2.03 | 674372 | 13611.16 | 0.50% |
| 2025-08-05 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.02 | 656913 | 13185.65 | 0.48% |
| 2025-08-04 | 1.97 | 1.99 | 0.01 | 0.51% | 1.96 | 2.00 | 700081 | 13854.55 | 0.52% |
| 2025-08-01 | 1.98 | 1.98 | -0.02 | -1.00% | 1.97 | 2.00 | 705008 | 14009.84 | 0.52% |
| 2025-07-31 | 2.04 | 2.00 | -0.04 | -1.96% | 1.99 | 2.05 | 1207389 | 24254.71 | 0.89% |
| 2025-07-30 | 2.04 | 2.04 | 0.02 | 0.99% | 2.03 | 2.07 | 1175952 | 24051.81 | 0.87% |
| 2025-07-29 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.04 | 750873 | 15177.90 | 0.55% |
| 2025-07-28 | 2.04 | 2.02 | -0.02 | -0.98% | 2.01 | 2.05 | 880071 | 17821.87 | 0.65% |
| 2025-07-25 | 2.07 | 2.04 | -0.03 | -1.45% | 2.04 | 2.08 | 1028403 | 21152.07 | 0.76% |
| 2025-07-24 | 2.02 | 2.07 | 0.04 | 1.97% | 2.01 | 2.07 | 1342454 | 27547.60 | 0.99% |
| 2025-07-23 | 2.05 | 2.03 | -0.02 | -0.98% | 2.02 | 2.06 | 866164 | 17661.17 | 0.64% |
| 2025-07-22 | 2.03 | 2.05 | 0.02 | 0.99% | 2.00 | 2.05 | 1074427 | 21801.09 | 0.79% |
| 2025-07-21 | 1.99 | 2.03 | 0.05 | 2.53% | 1.98 | 2.04 | 1248752 | 25168.75 | 0.92% |
| 2025-07-18 | 1.98 | 1.98 | 0.00 | 0.00% | 1.98 | 2.00 | 707238 | 14058.13 | 0.52% |
| 2025-07-17 | 1.97 | 1.98 | 0.01 | 0.51% | 1.96 | 1.99 | 813514 | 16061.95 | 0.60% |
| 2025-07-16 | 1.98 | 1.97 | -0.01 | -0.51% | 1.97 | 2.00 | 682955 | 13529.93 | 0.50% |
| 2025-07-15 | 2.02 | 1.98 | -0.05 | -2.46% | 1.96 | 2.03 | 1061116 | 21067.03 | 0.78% |
| 2025-07-14 | 2.02 | 2.03 | 0.02 | 1.00% | 2.01 | 2.04 | 1051754 | 21343.23 | 0.78% |
| 2025-07-11 | 2.00 | 2.01 | 0.01 | 0.50% | 1.99 | 2.02 | 918924 | 18448.82 | 0.68% |
| 2025-07-10 | 1.97 | 2.00 | 0.04 | 2.04% | 1.96 | 2.01 | 1412901 | 28188.17 | 1.04% |
| 2025-07-09 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 1029601 | 20265.24 | 0.76% |
| 2025-07-08 | 1.96 | 1.96 | 0.01 | 0.51% | 1.94 | 1.96 | 721570 | 14089.30 | 0.53% |
| 2025-07-07 | 1.95 | 1.95 | -0.01 | -0.51% | 1.93 | 1.96 | 846845 | 16485.71 | 0.63% |
| 2025-07-04 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 854087 | 16797.58 | 0.63% |
| 2025-07-03 | 1.97 | 1.96 | -0.01 | -0.51% | 1.95 | 1.98 | 846735 | 16611.79 | 0.63% |
| 2025-07-02 | 1.97 | 1.97 | 0.01 | 0.51% | 1.96 | 1.99 | 1149050 | 22699.73 | 0.85% |
| 2025-07-01 | 1.94 | 1.96 | 0.01 | 0.51% | 1.93 | 1.97 | 1297936 | 25383.78 | 0.96% |
| 2025-06-30 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.95 | 1306364 | 25341.95 | 0.96% |
| 2025-06-27 | 1.94 | 1.93 | -0.02 | -1.03% | 1.92 | 1.94 | 995989 | 19216.34 | 0.74% |
| 2025-06-26 | 1.93 | 1.95 | 0.01 | 0.52% | 1.92 | 1.96 | 1541708 | 29884.60 | 1.14% |
| 2025-06-25 | 1.95 | 1.94 | -0.02 | -1.02% | 1.92 | 1.95 | 1768732 | 34140.49 | 1.31% |
| 2025-06-24 | 1.96 | 1.96 | -0.11 | -5.31% | 1.94 | 2.00 | 3165992 | 62115.48 | 2.34% |
| 2025-06-23 | 2.06 | 2.07 | 0.08 | 4.02% | 2.03 | 2.09 | 2789308 | 57366.54 | 2.06% |
| 2025-06-20 | 2.03 | 1.99 | -0.08 | -3.86% | 1.98 | 2.04 | 2257261 | 45154.00 | 1.67% |
| 2025-06-19 | 2.01 | 2.07 | 0.04 | 1.97% | 1.98 | 2.12 | 3571499 | 73019.88 | 2.64% |
| 2025-06-18 | 2.08 | 2.03 | -0.05 | -2.40% | 2.01 | 2.10 | 2551561 | 52281.33 | 1.88% |
| 2025-06-17 | 2.05 | 2.08 | 0.02 | 0.97% | 1.99 | 2.11 | 3444470 | 70472.27 | 2.54% |
| 2025-06-16 | 2.10 | 2.06 | -0.03 | -1.44% | 2.03 | 2.19 | 5345871 | 112894.03 | 3.95% |
| 2025-06-13 | 1.93 | 2.09 | 0.19 | 10.00% | 1.93 | 2.09 | 4789686 | 96865.51 | 3.54% |
| 2025-06-12 | 1.90 | 1.90 | 0.01 | 0.53% | 1.88 | 1.91 | 508552 | 9636.62 | 0.38% |
| 2025-06-11 | 1.88 | 1.89 | 0.00 | 0.00% | 1.88 | 1.90 | 386513 | 7313.34 | 0.29% |
| 2025-06-10 | 1.90 | 1.89 | -0.01 | -0.53% | 1.87 | 1.91 | 607909 | 11477.24 | 0.45% |
| 2025-06-09 | 1.89 | 1.90 | 0.00 | 0.00% | 1.89 | 1.91 | 371772 | 7054.35 | 0.27% |
| 2025-06-06 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.90 | 478842 | 9048.44 | 0.35% |
| 2025-06-05 | 1.90 | 1.88 | -0.01 | -0.53% | 1.87 | 1.90 | 407016 | 7653.86 | 0.30% |
| 2025-06-04 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 274300 | 5200.49 | 0.20% |
| 2025-06-03 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.90 | 507034 | 9562.04 | 0.37% |
| 2025-05-30 | 1.89 | 1.88 | -0.02 | -1.05% | 1.88 | 1.90 | 502528 | 9484.81 | 0.37% |
| 2025-05-29 | 1.87 | 1.90 | 0.04 | 2.15% | 1.86 | 1.90 | 653317 | 12327.87 | 0.48% |
| 2025-05-28 | 1.87 | 1.86 | -0.01 | -0.53% | 1.85 | 1.87 | 387779 | 7222.02 | 0.29% |
| 2025-05-27 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.88 | 593045 | 11052.40 | 0.44% |
| 2025-05-26 | 1.85 | 1.85 | 0.00 | 0.00% | 1.85 | 1.87 | 399792 | 7424.47 | 0.29% |
| 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% |
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。
