| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 27.67 | 27.16 | -0.57 | -2.06% | 27.14 | 27.90 | 385494 | 105568.27 | 1.29% |
| 2025-10-27 | 27.31 | 27.73 | 0.42 | 1.54% | 27.11 | 27.95 | 540812 | 149362.92 | 1.81% |
| 2025-10-24 | 27.47 | 27.31 | -0.18 | -0.65% | 27.15 | 27.65 | 513131 | 140460.50 | 1.72% |
| 2025-10-23 | 27.45 | 27.49 | 0.36 | 1.33% | 27.21 | 27.70 | 729423 | 200181.28 | 2.44% |
| 2025-10-22 | 26.21 | 27.13 | 0.92 | 3.51% | 26.18 | 27.19 | 889669 | 238367.69 | 2.98% |
| 2025-10-21 | 26.10 | 26.21 | 0.11 | 0.42% | 25.87 | 26.35 | 390655 | 101985.79 | 1.31% |
| 2025-10-20 | 25.64 | 26.10 | 0.51 | 1.99% | 25.50 | 26.10 | 407698 | 105229.23 | 1.36% |
| 2025-10-17 | 25.85 | 25.59 | -0.15 | -0.58% | 25.56 | 25.92 | 430294 | 110797.73 | 1.44% |
| 2025-10-16 | 26.48 | 26.41 | -0.08 | -0.30% | 26.41 | 26.66 | 420850 | 111710.36 | 1.41% |
| 2025-10-15 | 26.50 | 26.49 | -0.03 | -0.11% | 26.32 | 26.65 | 364846 | 96471.73 | 1.22% |
| 2025-10-14 | 26.35 | 26.52 | 0.20 | 0.76% | 26.22 | 26.66 | 407455 | 107910.81 | 1.36% |
| 2025-10-13 | 26.33 | 26.32 | -0.45 | -1.68% | 26.15 | 26.62 | 496442 | 130449.52 | 1.66% |
| 2025-10-10 | 26.40 | 26.77 | 0.30 | 1.13% | 26.36 | 27.24 | 642672 | 172672.19 | 2.15% |
| 2025-10-09 | 26.01 | 26.47 | 0.34 | 1.30% | 25.97 | 26.48 | 443435 | 116369.51 | 1.48% |
| 2025-09-30 | 26.16 | 26.13 | -0.27 | -1.02% | 25.88 | 26.19 | 517911 | 134801.45 | 1.73% |
| 2025-09-29 | 26.55 | 26.40 | -0.10 | -0.38% | 26.21 | 26.58 | 315427 | 83109.18 | 1.05% |
| 2025-09-26 | 26.55 | 26.50 | -0.10 | -0.38% | 26.47 | 26.69 | 221926 | 58929.13 | 0.74% |
| 2025-09-25 | 26.34 | 26.60 | 0.27 | 1.03% | 26.32 | 26.71 | 445612 | 118303.55 | 1.49% |
| 2025-09-24 | 26.20 | 26.33 | 0.22 | 0.84% | 26.20 | 26.66 | 356947 | 94158.93 | 1.19% |
| 2025-09-23 | 26.12 | 26.11 | -0.05 | -0.19% | 26.04 | 26.37 | 334203 | 87446.26 | 1.12% |
| 2025-09-22 | 26.41 | 26.16 | -0.24 | -0.91% | 26.12 | 26.45 | 274718 | 71968.44 | 0.92% |
| 2025-09-19 | 26.12 | 26.40 | 0.24 | 0.92% | 26.08 | 26.48 | 362632 | 95483.02 | 1.21% |
| 2025-09-18 | 26.70 | 26.16 | -0.65 | -2.42% | 26.02 | 26.70 | 607155 | 159444.16 | 2.03% |
| 2025-09-17 | 26.58 | 26.81 | 0.31 | 1.17% | 26.51 | 26.90 | 463372 | 123863.55 | 1.55% |
| 2025-09-16 | 26.25 | 26.50 | 0.23 | 0.88% | 26.20 | 26.55 | 509247 | 134619.92 | 1.70% |
| 2025-09-15 | 26.30 | 26.27 | -0.03 | -0.11% | 26.00 | 26.36 | 379087 | 99270.24 | 1.27% |
| 2025-09-12 | 26.11 | 26.30 | 0.08 | 0.31% | 26.10 | 26.36 | 402205 | 105705.02 | 1.35% |
| 2025-09-11 | 26.15 | 26.22 | 0.10 | 0.38% | 25.98 | 26.29 | 397320 | 103933.53 | 1.33% |
| 2025-09-10 | 26.05 | 26.12 | 0.17 | 0.66% | 25.87 | 26.15 | 274013 | 71308.79 | 0.92% |
| 2025-09-09 | 26.05 | 25.95 | -0.20 | -0.76% | 25.87 | 26.21 | 277241 | 72127.14 | 0.93% |
| 2025-09-08 | 25.58 | 26.15 | 0.41 | 1.59% | 25.55 | 26.15 | 586447 | 152191.09 | 1.96% |
| 2025-09-05 | 25.58 | 25.74 | 0.10 | 0.39% | 25.56 | 25.77 | 344274 | 88340.76 | 1.15% |
| 2025-09-04 | 26.00 | 25.64 | -0.60 | -2.29% | 25.41 | 26.00 | 833516 | 213305.41 | 2.79% |
| 2025-09-03 | 26.47 | 26.24 | -0.14 | -0.53% | 26.05 | 26.57 | 450929 | 118441.26 | 1.51% |
| 2025-09-02 | 26.01 | 26.38 | 0.44 | 1.70% | 26.00 | 26.48 | 1003389 | 264138.69 | 3.36% |
| 2025-09-01 | 25.69 | 25.94 | 0.26 | 1.01% | 25.62 | 25.95 | 458639 | 118171.12 | 1.53% |
| 2025-08-29 | 25.85 | 25.68 | -0.09 | -0.35% | 25.65 | 26.31 | 857469 | 222829.34 | 2.87% |
| 2025-08-28 | 25.57 | 25.77 | 0.30 | 1.18% | 25.54 | 25.80 | 445134 | 114239.58 | 1.49% |
| 2025-08-27 | 25.89 | 25.47 | -0.53 | -2.04% | 25.47 | 25.95 | 602730 | 154847.95 | 2.02% |
| 2025-08-26 | 26.00 | 26.00 | 0.01 | 0.04% | 25.83 | 26.10 | 385033 | 100066.54 | 1.29% |
| 2025-08-25 | 25.75 | 25.99 | 0.33 | 1.29% | 25.60 | 25.99 | 522667 | 134932.05 | 1.75% |
| 2025-08-22 | 25.77 | 25.66 | -0.11 | -0.43% | 25.56 | 25.78 | 339490 | 86962.80 | 1.14% |
| 2025-08-21 | 25.60 | 25.77 | 0.19 | 0.74% | 25.59 | 25.86 | 383388 | 98689.49 | 1.28% |
| 2025-08-20 | 25.51 | 25.58 | 0.08 | 0.31% | 25.44 | 25.62 | 310826 | 79302.55 | 1.04% |
| 2025-08-19 | 25.57 | 25.50 | -0.07 | -0.27% | 25.50 | 25.63 | 306709 | 78356.92 | 1.03% |
| 2025-08-18 | 25.66 | 25.57 | -0.15 | -0.58% | 25.57 | 25.74 | 574783 | 147361.61 | 1.92% |
| 2025-08-15 | 25.82 | 25.72 | -0.08 | -0.31% | 25.69 | 25.87 | 340867 | 87811.05 | 1.14% |
| 2025-08-14 | 25.90 | 25.80 | -0.10 | -0.39% | 25.78 | 25.97 | 258674 | 66901.66 | 0.87% |
| 2025-08-13 | 25.98 | 25.90 | -0.13 | -0.50% | 25.88 | 26.06 | 288875 | 74966.24 | 0.97% |
| 2025-08-12 | 25.86 | 26.03 | 0.18 | 0.70% | 25.86 | 26.07 | 278970 | 72527.48 | 0.93% |
| 2025-08-11 | 26.19 | 25.85 | -0.36 | -1.37% | 25.83 | 26.25 | 437096 | 113285.21 | 1.46% |
| 2025-08-08 | 26.08 | 26.21 | 0.05 | 0.19% | 26.01 | 26.38 | 290406 | 76229.62 | 0.97% |
| 2025-08-07 | 25.98 | 26.16 | 0.15 | 0.58% | 25.92 | 26.19 | 261292 | 68147.09 | 0.87% |
| 2025-08-06 | 25.92 | 26.01 | -0.02 | -0.08% | 25.89 | 26.05 | 201570 | 52377.73 | 0.67% |
| 2025-08-05 | 25.80 | 26.03 | 0.24 | 0.93% | 25.70 | 26.05 | 236150 | 61178.94 | 0.79% |
| 2025-08-04 | 25.70 | 25.79 | -0.15 | -0.58% | 25.65 | 25.80 | 266153 | 68423.01 | 0.89% |
| 2025-08-01 | 26.03 | 25.94 | -0.22 | -0.84% | 25.87 | 26.13 | 326253 | 84678.54 | 1.09% |
| 2025-07-31 | 26.51 | 26.16 | -0.33 | -1.25% | 26.07 | 26.53 | 336588 | 88279.63 | 1.13% |
| 2025-07-30 | 26.26 | 26.49 | 0.37 | 1.42% | 26.22 | 26.58 | 509553 | 134525.31 | 1.70% |
| 2025-07-29 | 25.98 | 26.12 | 0.26 | 1.01% | 25.91 | 26.15 | 356302 | 92884.67 | 1.19% |
| 2025-07-28 | 26.00 | 25.86 | -0.20 | -0.77% | 25.79 | 26.09 | 348483 | 90284.94 | 1.17% |
| 2025-07-25 | 26.06 | 26.06 | 0.01 | 0.04% | 26.01 | 26.18 | 299471 | 78166.99 | 1.00% |
| 2025-07-24 | 26.10 | 26.05 | -0.01 | -0.04% | 25.93 | 26.12 | 322628 | 83903.95 | 1.08% |
| 2025-07-23 | 26.16 | 26.06 | -0.07 | -0.27% | 26.05 | 26.30 | 372791 | 97588.88 | 1.25% |
| 2025-07-22 | 25.99 | 26.13 | 0.13 | 0.50% | 25.88 | 26.16 | 358459 | 93310.69 | 1.20% |
| 2025-07-21 | 25.83 | 26.00 | 0.15 | 0.58% | 25.77 | 26.02 | 279825 | 72545.65 | 0.94% |
| 2025-07-18 | 25.77 | 25.85 | 0.15 | 0.58% | 25.70 | 25.86 | 210764 | 54341.79 | 0.70% |
| 2025-07-17 | 25.81 | 25.70 | -0.10 | -0.39% | 25.66 | 25.86 | 221910 | 57058.52 | 0.74% |
| 2025-07-16 | 25.84 | 25.80 | -0.01 | -0.04% | 25.77 | 25.94 | 201379 | 52011.96 | 0.67% |
| 2025-07-15 | 25.99 | 25.81 | -0.24 | -0.92% | 25.80 | 26.03 | 296307 | 76641.45 | 0.99% |
| 2025-07-14 | 26.10 | 26.05 | 0.15 | 0.58% | 26.04 | 26.22 | 291515 | 76081.12 | 0.97% |
| 2025-07-11 | 26.51 | 25.90 | -0.59 | -2.23% | 25.87 | 26.64 | 762212 | 199710.94 | 2.55% |
| 2025-07-10 | 26.18 | 27.10 | 0.94 | 3.59% | 26.13 | 27.18 | 1117429 | 300088.84 | 3.74% |
| 2025-07-09 | 26.13 | 26.16 | 0.10 | 0.38% | 26.06 | 26.24 | 268095 | 70118.11 | 0.90% |
| 2025-07-08 | 26.04 | 26.06 | 0.07 | 0.27% | 25.98 | 26.09 | 197565 | 51438.51 | 0.66% |
| 2025-07-07 | 26.19 | 25.99 | -0.30 | -1.14% | 25.92 | 26.19 | 275222 | 71510.71 | 0.92% |
| 2025-07-04 | 26.26 | 26.29 | 0.00 | 0.00% | 26.19 | 26.36 | 192501 | 50636.02 | 0.64% |
| 2025-07-03 | 26.37 | 26.29 | -0.01 | -0.04% | 26.24 | 26.41 | 202563 | 53277.99 | 0.68% |
| 2025-07-02 | 26.18 | 26.30 | 0.17 | 0.65% | 26.16 | 26.31 | 274233 | 71934.05 | 0.92% |
| 2025-07-01 | 26.11 | 26.13 | 0.02 | 0.08% | 25.96 | 26.16 | 227344 | 59275.89 | 0.76% |
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。
