| 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 | 40.76 | 40.58 | -1.37 | -3.27% | 39.52 | 40.88 | 1036304 | 417581.94 | 3.47% |
| 2026-03-24 | 40.92 | 41.95 | -0.15 | -0.36% | 40.92 | 42.00 | 806824 | 335421.56 | 2.70% |
| 2026-03-23 | 42.28 | 42.10 | 0.19 | 0.45% | 41.72 | 43.20 | 1027313 | 434293.44 | 3.44% |
| 2026-03-20 | 40.35 | 41.91 | -0.33 | -0.78% | 40.31 | 42.33 | 925306 | 384107.25 | 3.09% |
| 2026-03-19 | 41.32 | 42.24 | 2.34 | 5.86% | 40.80 | 42.40 | 1362304 | 566572.06 | 4.56% |
| 2026-03-18 | 39.95 | 39.90 | -0.56 | -1.38% | 38.60 | 40.19 | 865980 | 341590.06 | 2.90% |
| 2026-03-17 | 40.51 | 40.46 | -0.75 | -1.82% | 39.90 | 41.36 | 847840 | 343718.44 | 2.84% |
| 2026-03-16 | 42.20 | 41.21 | -0.79 | -1.88% | 41.17 | 42.88 | 791047 | 332369.00 | 2.65% |
| 2026-03-13 | 43.50 | 42.00 | -1.00 | -2.33% | 41.40 | 43.66 | 1199884 | 510163.56 | 4.01% |
| 2026-03-12 | 42.62 | 43.00 | 1.24 | 2.97% | 41.65 | 43.25 | 1495555 | 637529.38 | 5.00% |
| 2026-03-11 | 40.20 | 41.76 | 0.78 | 1.90% | 40.20 | 42.08 | 1208100 | 496374.53 | 4.04% |
| 2026-03-10 | 39.03 | 40.98 | -2.38 | -5.49% | 39.03 | 41.66 | 1651586 | 664685.06 | 5.52% |
| 2026-03-09 | 44.54 | 43.36 | 2.87 | 7.09% | 43.00 | 44.54 | 2134154 | 941187.00 | 7.14% |
| 2026-03-06 | 40.67 | 40.49 | -1.11 | -2.67% | 39.66 | 42.38 | 1227185 | 497803.00 | 4.10% |
| 2026-03-05 | 42.00 | 41.60 | -1.25 | -2.92% | 40.56 | 42.85 | 1687170 | 704761.38 | 5.64% |
| 2026-03-04 | 44.50 | 42.85 | -0.56 | -1.29% | 39.07 | 44.50 | 2625236 | 1110664.38 | 8.78% |
| 2026-03-03 | 41.79 | 43.41 | 3.95 | 10.01% | 41.00 | 43.41 | 2532802 | 1083747.75 | 8.47% |
| 2026-03-02 | 39.46 | 39.46 | 3.59 | 10.01% | 37.90 | 39.46 | 1772719 | 693198.12 | 5.93% |
| 2026-02-27 | 35.48 | 35.87 | 0.40 | 1.13% | 35.29 | 35.93 | 335828 | 119629.05 | 1.12% |
| 2026-02-26 | 36.11 | 35.47 | -0.92 | -2.53% | 35.40 | 36.46 | 447882 | 160290.75 | 1.50% |
| 2026-02-25 | 37.30 | 36.39 | -0.83 | -2.23% | 35.85 | 37.30 | 835455 | 306471.19 | 2.79% |
| 2026-02-24 | 35.80 | 37.22 | 2.83 | 8.23% | 35.78 | 37.26 | 869021 | 320132.91 | 2.91% |
| 2026-02-13 | 34.50 | 34.39 | -1.15 | -3.24% | 34.06 | 34.75 | 361054 | 124256.78 | 1.21% |
| 2026-02-12 | 35.02 | 35.54 | 0.71 | 2.04% | 34.95 | 35.68 | 451580 | 159555.12 | 1.51% |
| 2026-02-11 | 34.28 | 34.83 | 0.51 | 1.49% | 33.91 | 34.98 | 411834 | 142156.00 | 1.38% |
| 2026-02-10 | 34.29 | 34.32 | 0.23 | 0.67% | 34.26 | 34.86 | 342298 | 118130.88 | 1.14% |
| 2026-02-09 | 34.20 | 34.09 | -0.21 | -0.61% | 33.93 | 34.41 | 321419 | 109559.48 | 1.07% |
| 2026-02-06 | 32.80 | 34.30 | 0.62 | 1.84% | 32.72 | 34.56 | 510867 | 172384.03 | 1.71% |
| 2026-02-05 | 34.34 | 33.68 | -0.33 | -0.97% | 33.33 | 34.70 | 441988 | 149286.69 | 1.48% |
| 2026-02-04 | 34.45 | 34.01 | 0.23 | 0.68% | 33.80 | 34.66 | 435708 | 148761.17 | 1.46% |
| 2026-02-03 | 33.19 | 33.78 | 0.25 | 0.75% | 33.05 | 33.80 | 433872 | 145217.88 | 1.45% |
| 2026-02-02 | 33.85 | 33.53 | -1.99 | -5.60% | 33.53 | 34.99 | 868004 | 295825.19 | 2.90% |
| 2026-01-30 | 36.42 | 35.52 | -0.90 | -2.47% | 34.50 | 36.77 | 940678 | 333621.75 | 3.15% |
| 2026-01-29 | 36.61 | 36.42 | 0.85 | 2.39% | 35.27 | 36.90 | 1209332 | 437239.75 | 4.04% |
| 2026-01-28 | 33.93 | 35.57 | 2.32 | 6.98% | 33.92 | 36.22 | 1175619 | 414574.06 | 3.93% |
| 2026-01-27 | 33.34 | 33.25 | -0.24 | -0.72% | 32.88 | 34.04 | 747488 | 250140.59 | 2.50% |
| 2026-01-26 | 31.90 | 33.49 | 2.09 | 6.66% | 31.90 | 33.60 | 877603 | 289820.72 | 2.94% |
| 2026-01-23 | 31.81 | 31.40 | -0.42 | -1.32% | 30.99 | 31.81 | 562010 | 176704.58 | 1.88% |
| 2026-01-22 | 30.85 | 31.82 | 1.26 | 4.12% | 30.81 | 32.39 | 855923 | 272929.56 | 2.86% |
| 2026-01-21 | 29.63 | 30.56 | 0.92 | 3.10% | 29.63 | 30.59 | 627473 | 189644.16 | 2.10% |
| 2026-01-20 | 29.45 | 29.64 | 0.21 | 0.71% | 29.38 | 29.78 | 284488 | 84102.76 | 0.95% |
| 2026-01-19 | 29.28 | 29.43 | 0.10 | 0.34% | 29.16 | 29.68 | 319392 | 94119.38 | 1.07% |
| 2026-01-16 | 29.60 | 29.33 | -0.71 | -2.36% | 29.11 | 30.08 | 470891 | 139202.75 | 1.57% |
| 2026-01-15 | 29.40 | 30.04 | 0.47 | 1.59% | 29.30 | 30.44 | 591522 | 178031.55 | 1.98% |
| 2026-01-14 | 29.89 | 29.57 | -0.06 | -0.20% | 29.36 | 30.10 | 675132 | 200714.28 | 2.26% |
| 2026-01-13 | 28.63 | 29.63 | 1.02 | 3.57% | 28.62 | 29.90 | 785300 | 230850.53 | 2.63% |
| 2026-01-12 | 28.77 | 28.61 | -0.13 | -0.45% | 28.52 | 28.81 | 338722 | 96938.08 | 1.13% |
| 2026-01-09 | 28.80 | 28.74 | 0.35 | 1.23% | 28.52 | 28.94 | 478519 | 137282.41 | 1.60% |
| 2026-01-08 | 28.45 | 28.39 | -0.20 | -0.70% | 28.31 | 28.54 | 343943 | 97624.96 | 1.15% |
| 2026-01-07 | 29.45 | 28.59 | -1.20 | -4.03% | 28.29 | 29.48 | 1021011 | 292983.28 | 3.41% |
| 2026-01-06 | 29.04 | 29.79 | 0.75 | 2.58% | 28.88 | 29.88 | 581339 | 171141.12 | 1.94% |
| 2026-01-05 | 30.36 | 29.04 | -1.14 | -3.78% | 28.72 | 30.44 | 937240 | 273107.09 | 3.13% |
| 2025-12-31 | 29.92 | 30.18 | 0.32 | 1.07% | 29.82 | 30.36 | 444047 | 133936.62 | 1.49% |
| 2025-12-30 | 28.93 | 29.86 | 0.92 | 3.18% | 28.88 | 30.08 | 585026 | 173199.89 | 1.96% |
| 2025-12-29 | 28.20 | 28.94 | 0.63 | 2.23% | 28.17 | 29.04 | 482839 | 138991.41 | 1.61% |
| 2025-12-26 | 28.11 | 28.31 | 0.18 | 0.64% | 28.05 | 28.40 | 273515 | 77402.30 | 0.91% |
| 2025-12-25 | 28.12 | 28.13 | 0.02 | 0.07% | 28.03 | 28.31 | 240556 | 67866.32 | 0.80% |
| 2025-12-24 | 28.10 | 28.11 | 0.00 | 0.00% | 27.81 | 28.12 | 244369 | 68420.12 | 0.82% |
| 2025-12-23 | 27.77 | 28.11 | 0.46 | 1.66% | 27.71 | 28.18 | 433190 | 121307.43 | 1.45% |
| 2025-12-22 | 27.80 | 27.65 | -0.14 | -0.50% | 27.35 | 27.83 | 479878 | 132004.80 | 1.60% |
| 2025-12-19 | 28.50 | 27.79 | -0.78 | -2.73% | 27.76 | 28.56 | 574950 | 160836.72 | 1.92% |
| 2025-12-18 | 28.40 | 28.57 | 0.32 | 1.13% | 28.24 | 28.78 | 290857 | 82857.68 | 0.97% |
| 2025-12-17 | 27.78 | 28.25 | 0.27 | 0.96% | 27.70 | 28.30 | 318406 | 89498.62 | 1.06% |
| 2025-12-16 | 28.20 | 27.98 | -0.34 | -1.20% | 27.86 | 28.24 | 284139 | 79631.44 | 0.95% |
| 2025-12-15 | 28.39 | 28.32 | -0.08 | -0.28% | 28.28 | 28.64 | 259852 | 73896.34 | 0.87% |
| 2025-12-12 | 28.20 | 28.40 | 0.19 | 0.67% | 28.12 | 28.58 | 442871 | 125764.71 | 1.48% |
| 2025-12-11 | 28.35 | 28.21 | 0.00 | 0.00% | 28.10 | 28.77 | 339724 | 96520.64 | 1.14% |
| 2025-12-10 | 28.22 | 28.21 | -0.01 | -0.04% | 28.09 | 28.37 | 178488 | 50376.14 | 0.60% |
| 2025-12-09 | 28.30 | 28.22 | -0.32 | -1.12% | 28.11 | 28.59 | 223333 | 63200.77 | 0.75% |
| 2025-12-08 | 28.99 | 28.54 | -0.40 | -1.38% | 28.44 | 29.01 | 264174 | 75511.74 | 0.88% |
| 2025-12-05 | 29.14 | 28.94 | -0.14 | -0.48% | 28.75 | 29.19 | 225649 | 65308.56 | 0.75% |
| 2025-12-04 | 28.84 | 29.08 | 0.36 | 1.25% | 28.84 | 29.20 | 263903 | 76656.98 | 0.88% |
| 2025-12-03 | 28.67 | 28.72 | -0.04 | -0.14% | 28.56 | 28.92 | 213421 | 61391.89 | 0.71% |
| 2025-12-02 | 28.48 | 28.76 | 0.28 | 0.98% | 28.45 | 28.98 | 295936 | 85117.98 | 0.99% |
| 2025-12-01 | 27.99 | 28.48 | 0.69 | 2.48% | 27.86 | 28.59 | 516397 | 146485.19 | 1.73% |
| 2025-11-28 | 28.19 | 27.79 | -0.29 | -1.03% | 27.68 | 28.28 | 328948 | 91706.98 | 1.10% |
| 2025-11-27 | 27.88 | 28.08 | 0.27 | 0.97% | 27.60 | 28.22 | 385108 | 107861.91 | 1.29% |
| 2025-11-26 | 28.03 | 27.81 | -0.35 | -1.24% | 27.59 | 28.30 | 411403 | 114481.45 | 1.38% |
| 2025-11-25 | 28.14 | 28.16 | 0.16 | 0.57% | 27.90 | 28.32 | 329771 | 92709.16 | 1.10% |
| 2025-11-24 | 28.80 | 28.00 | -0.91 | -3.15% | 27.93 | 28.90 | 435548 | 122877.27 | 1.46% |
中国海油(600938)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。
