| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 29.10 | 28.91 | -0.29 | -0.99% | 28.67 | 29.25 | 408344 | 117986.19 | 1.37% |
| 2025-11-20 | 29.21 | 29.20 | -0.32 | -1.08% | 29.17 | 29.68 | 353547 | 103955.92 | 1.18% |
| 2025-11-19 | 28.58 | 29.52 | 0.94 | 3.29% | 28.50 | 29.61 | 500020 | 146286.80 | 1.67% |
| 2025-11-18 | 28.85 | 28.58 | -0.38 | -1.31% | 28.41 | 29.09 | 342978 | 98471.16 | 1.15% |
| 2025-11-17 | 28.92 | 28.96 | -0.06 | -0.21% | 28.72 | 29.46 | 436729 | 126782.36 | 1.46% |
| 2025-11-14 | 28.90 | 29.02 | 0.05 | 0.17% | 28.88 | 29.28 | 339577 | 98786.82 | 1.14% |
| 2025-11-13 | 29.02 | 28.97 | -0.62 | -2.10% | 28.55 | 29.18 | 557936 | 160949.81 | 1.87% |
| 2025-11-12 | 29.00 | 29.59 | 0.73 | 2.53% | 28.95 | 30.07 | 578179 | 171481.06 | 1.93% |
| 2025-11-11 | 29.15 | 28.86 | -0.18 | -0.62% | 28.71 | 29.18 | 306505 | 88638.88 | 1.03% |
| 2025-11-10 | 28.40 | 29.04 | 0.59 | 2.07% | 28.28 | 29.19 | 497676 | 144009.56 | 1.66% |
| 2025-11-07 | 28.35 | 28.45 | 0.15 | 0.53% | 28.20 | 28.58 | 273902 | 77734.53 | 0.92% |
| 2025-11-06 | 27.75 | 28.30 | 0.51 | 1.84% | 27.63 | 28.48 | 318046 | 89795.82 | 1.06% |
| 2025-11-05 | 27.98 | 27.79 | -0.35 | -1.24% | 27.75 | 28.01 | 275101 | 76656.88 | 0.92% |
| 2025-11-04 | 28.41 | 28.14 | -0.28 | -0.99% | 28.01 | 28.56 | 328241 | 92913.05 | 1.10% |
| 2025-11-03 | 27.14 | 28.42 | 1.31 | 4.83% | 27.14 | 28.50 | 809218 | 227496.53 | 2.71% |
| 2025-10-31 | 27.18 | 27.11 | 0.10 | 0.37% | 26.79 | 27.26 | 398737 | 107761.28 | 1.33% |
| 2025-10-30 | 27.10 | 27.01 | -0.14 | -0.52% | 26.98 | 27.44 | 292023 | 79515.70 | 0.98% |
| 2025-10-29 | 27.13 | 27.15 | -0.01 | -0.04% | 27.01 | 27.27 | 263184 | 71450.55 | 0.88% |
| 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% |
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。
