| 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 | 4.17 | 4.20 | 0.03 | 0.72% | 4.12 | 4.24 | 1162855 | 48597.84 | 1.14% |
| 2026-02-02 | 4.23 | 4.17 | -0.33 | -7.33% | 4.16 | 4.36 | 2207232 | 93800.39 | 2.17% |
| 2026-01-30 | 4.81 | 4.50 | -0.39 | -7.98% | 4.41 | 4.87 | 3085930 | 141186.53 | 3.04% |
| 2026-01-29 | 4.50 | 4.89 | 0.44 | 9.89% | 4.41 | 4.90 | 2812703 | 129979.17 | 2.77% |
| 2026-01-28 | 4.31 | 4.45 | 0.19 | 4.46% | 4.30 | 4.54 | 1526164 | 67835.71 | 1.50% |
| 2026-01-27 | 4.30 | 4.26 | -0.07 | -1.62% | 4.22 | 4.37 | 641698 | 27439.81 | 0.63% |
| 2026-01-26 | 4.26 | 4.33 | 0.09 | 2.12% | 4.24 | 4.36 | 880462 | 37911.66 | 0.87% |
| 2026-01-23 | 4.19 | 4.24 | 0.00 | 0.00% | 4.17 | 4.27 | 723151 | 30496.14 | 0.71% |
| 2026-01-22 | 4.06 | 4.24 | 0.19 | 4.69% | 4.05 | 4.30 | 1518531 | 63802.91 | 1.49% |
| 2026-01-21 | 4.00 | 4.05 | 0.05 | 1.25% | 3.98 | 4.05 | 601017 | 24209.22 | 0.59% |
| 2026-01-20 | 3.95 | 4.00 | 0.05 | 1.27% | 3.94 | 4.01 | 754608 | 30032.76 | 0.74% |
| 2026-01-19 | 3.90 | 3.95 | 0.03 | 0.77% | 3.89 | 3.96 | 413861 | 16273.88 | 0.41% |
| 2026-01-16 | 3.93 | 3.92 | -0.04 | -1.01% | 3.88 | 3.95 | 596067 | 23256.42 | 0.59% |
| 2026-01-15 | 3.92 | 3.96 | 0.02 | 0.51% | 3.89 | 3.97 | 544508 | 21460.20 | 0.54% |
| 2026-01-14 | 3.93 | 3.94 | 0.03 | 0.77% | 3.91 | 4.00 | 1011918 | 40013.42 | 1.00% |
| 2026-01-13 | 3.91 | 3.91 | 0.01 | 0.26% | 3.89 | 3.95 | 647301 | 25382.79 | 0.64% |
| 2026-01-12 | 3.89 | 3.90 | 0.00 | 0.00% | 3.87 | 3.91 | 421187 | 16377.51 | 0.41% |
| 2026-01-09 | 3.92 | 3.90 | 0.03 | 0.78% | 3.88 | 3.93 | 559655 | 21807.80 | 0.55% |
| 2026-01-08 | 3.82 | 3.87 | 0.04 | 1.04% | 3.80 | 3.88 | 423387 | 16269.04 | 0.42% |
| 2026-01-07 | 3.89 | 3.83 | -0.08 | -2.05% | 3.82 | 3.89 | 659502 | 25334.41 | 0.65% |
| 2026-01-06 | 3.82 | 3.91 | 0.09 | 2.36% | 3.82 | 3.92 | 762995 | 29661.82 | 0.75% |
| 2026-01-05 | 3.87 | 3.82 | -0.02 | -0.52% | 3.82 | 3.89 | 490068 | 18811.70 | 0.48% |
| 2025-12-31 | 3.83 | 3.84 | -0.01 | -0.26% | 3.82 | 3.85 | 246625 | 9453.38 | 0.24% |
| 2025-12-30 | 3.80 | 3.85 | 0.06 | 1.58% | 3.78 | 3.87 | 505499 | 19382.65 | 0.50% |
| 2025-12-29 | 3.80 | 3.79 | -0.01 | -0.26% | 3.78 | 3.83 | 280277 | 10672.99 | 0.28% |
| 2025-12-26 | 3.81 | 3.80 | -0.01 | -0.26% | 3.79 | 3.82 | 273735 | 10412.79 | 0.27% |
| 2025-12-25 | 3.85 | 3.81 | -0.03 | -0.78% | 3.80 | 3.86 | 372181 | 14242.72 | 0.37% |
| 2025-12-24 | 3.86 | 3.84 | -0.01 | -0.26% | 3.82 | 3.86 | 198096 | 7603.53 | 0.19% |
| 2025-12-23 | 3.84 | 3.85 | 0.02 | 0.52% | 3.84 | 3.87 | 247567 | 9538.56 | 0.24% |
| 2025-12-22 | 3.83 | 3.83 | 0.00 | 0.00% | 3.82 | 3.85 | 216944 | 8319.73 | 0.21% |
| 2025-12-19 | 3.81 | 3.83 | 0.01 | 0.26% | 3.79 | 3.86 | 280640 | 10761.18 | 0.28% |
| 2025-12-18 | 3.78 | 3.82 | 0.04 | 1.06% | 3.76 | 3.84 | 356309 | 13563.62 | 0.35% |
| 2025-12-17 | 3.75 | 3.78 | 0.00 | 0.00% | 3.74 | 3.80 | 328946 | 12373.60 | 0.32% |
| 2025-12-16 | 3.84 | 3.78 | -0.06 | -1.56% | 3.76 | 3.84 | 446450 | 16876.89 | 0.44% |
| 2025-12-15 | 3.83 | 3.84 | 0.00 | 0.00% | 3.82 | 3.86 | 266634 | 10254.51 | 0.26% |
| 2025-12-12 | 3.85 | 3.84 | -0.02 | -0.52% | 3.81 | 3.86 | 522319 | 20031.30 | 0.51% |
| 2025-12-11 | 3.91 | 3.86 | -0.04 | -1.03% | 3.85 | 3.92 | 302704 | 11732.88 | 0.30% |
| 2025-12-10 | 3.91 | 3.90 | -0.03 | -0.76% | 3.89 | 3.94 | 474138 | 18554.39 | 0.47% |
| 2025-12-09 | 3.87 | 3.93 | 0.10 | 2.61% | 3.86 | 3.98 | 1102776 | 43436.46 | 1.08% |
| 2025-12-08 | 3.90 | 3.83 | -0.05 | -1.29% | 3.82 | 3.90 | 393682 | 15164.94 | 0.39% |
| 2025-12-05 | 3.88 | 3.88 | 0.00 | 0.00% | 3.83 | 3.90 | 348900 | 13526.44 | 0.34% |
| 2025-12-04 | 3.89 | 3.88 | 0.00 | 0.00% | 3.87 | 3.90 | 265839 | 10330.07 | 0.26% |
| 2025-12-03 | 3.84 | 3.88 | 0.02 | 0.52% | 3.83 | 3.89 | 353102 | 13659.49 | 0.35% |
| 2025-12-02 | 3.80 | 3.86 | 0.06 | 1.58% | 3.76 | 3.86 | 596003 | 22783.77 | 0.59% |
| 2025-12-01 | 3.74 | 3.80 | 0.06 | 1.60% | 3.73 | 3.80 | 412109 | 15562.13 | 0.41% |
| 2025-11-28 | 3.73 | 3.74 | 0.01 | 0.27% | 3.71 | 3.75 | 198371 | 7394.39 | 0.20% |
| 2025-11-27 | 3.72 | 3.73 | 0.02 | 0.54% | 3.70 | 3.74 | 241614 | 8990.22 | 0.24% |
| 2025-11-26 | 3.74 | 3.71 | -0.02 | -0.54% | 3.71 | 3.74 | 280788 | 10462.58 | 0.28% |
| 2025-11-25 | 3.76 | 3.73 | -0.03 | -0.80% | 3.73 | 3.77 | 452730 | 16955.82 | 0.45% |
| 2025-11-24 | 3.79 | 3.76 | 0.00 | 0.00% | 3.73 | 3.79 | 395585 | 14848.78 | 0.39% |
| 2025-11-21 | 3.85 | 3.76 | -0.11 | -2.84% | 3.76 | 3.86 | 580111 | 22106.08 | 0.57% |
| 2025-11-20 | 3.91 | 3.87 | -0.05 | -1.28% | 3.86 | 3.93 | 665925 | 25862.91 | 0.66% |
| 2025-11-19 | 3.89 | 3.92 | 0.02 | 0.51% | 3.89 | 3.95 | 384211 | 15072.40 | 0.38% |
| 2025-11-18 | 3.96 | 3.90 | -0.07 | -1.76% | 3.88 | 3.98 | 593794 | 23258.26 | 0.58% |
| 2025-11-17 | 4.01 | 3.97 | -0.04 | -1.00% | 3.94 | 4.01 | 421901 | 16744.83 | 0.42% |
| 2025-11-14 | 3.99 | 4.01 | 0.01 | 0.25% | 3.98 | 4.04 | 465567 | 18705.77 | 0.46% |
| 2025-11-13 | 4.03 | 4.00 | -0.06 | -1.48% | 3.96 | 4.04 | 732476 | 29224.20 | 0.72% |
| 2025-11-12 | 3.99 | 4.06 | 0.08 | 2.01% | 3.98 | 4.08 | 854012 | 34533.60 | 0.84% |
| 2025-11-11 | 3.99 | 3.98 | -0.01 | -0.25% | 3.96 | 4.00 | 327282 | 13018.72 | 0.32% |
| 2025-11-10 | 3.99 | 3.99 | 0.00 | 0.00% | 3.97 | 4.00 | 434329 | 17302.99 | 0.43% |
| 2025-11-07 | 3.95 | 3.99 | 0.04 | 1.01% | 3.95 | 4.00 | 598418 | 23839.91 | 0.59% |
| 2025-11-06 | 3.91 | 3.95 | 0.04 | 1.02% | 3.90 | 3.97 | 735983 | 29036.74 | 0.72% |
| 2025-11-05 | 3.87 | 3.91 | 0.01 | 0.26% | 3.86 | 3.92 | 436472 | 17000.85 | 0.43% |
| 2025-11-04 | 3.90 | 3.90 | -0.02 | -0.51% | 3.89 | 3.94 | 558026 | 21838.16 | 0.55% |
| 2025-11-03 | 3.90 | 3.92 | 0.02 | 0.51% | 3.88 | 3.92 | 608313 | 23727.76 | 0.60% |
| 2025-10-31 | 3.93 | 3.90 | -0.02 | -0.51% | 3.88 | 3.93 | 433653 | 16904.36 | 0.43% |
| 2025-10-30 | 3.90 | 3.92 | 0.01 | 0.26% | 3.90 | 3.95 | 460794 | 18099.74 | 0.45% |
| 2025-10-29 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 3.92 | 323860 | 12635.83 | 0.32% |
| 2025-10-28 | 3.94 | 3.90 | -0.03 | -0.76% | 3.89 | 3.95 | 481798 | 18862.18 | 0.47% |
| 2025-10-27 | 3.91 | 3.93 | 0.03 | 0.77% | 3.89 | 3.97 | 749709 | 29533.17 | 0.74% |
| 2025-10-24 | 3.97 | 3.90 | -0.07 | -1.76% | 3.90 | 3.98 | 655598 | 25755.43 | 0.64% |
| 2025-10-23 | 3.95 | 3.97 | 0.01 | 0.25% | 3.91 | 3.97 | 744821 | 29330.47 | 0.73% |
| 2025-10-22 | 3.99 | 3.96 | -0.05 | -1.25% | 3.88 | 4.01 | 1173679 | 46095.69 | 1.15% |
| 2025-10-21 | 3.94 | 4.01 | 0.07 | 1.78% | 3.92 | 4.03 | 850729 | 33968.98 | 0.84% |
| 2025-10-20 | 3.94 | 3.94 | 0.02 | 0.51% | 3.88 | 3.94 | 408152 | 15951.05 | 0.40% |
| 2025-10-17 | 3.97 | 3.92 | -0.05 | -1.26% | 3.91 | 3.98 | 338126 | 13335.83 | 0.33% |
| 2025-10-16 | 3.96 | 3.97 | 0.01 | 0.25% | 3.94 | 3.98 | 350665 | 13897.08 | 0.34% |
| 2025-10-15 | 3.96 | 3.96 | 0.00 | 0.00% | 3.93 | 3.98 | 345712 | 13678.45 | 0.34% |
| 2025-10-14 | 3.95 | 3.96 | 0.00 | 0.00% | 3.94 | 3.98 | 522145 | 20688.79 | 0.51% |
| 2025-10-13 | 3.90 | 3.96 | -0.02 | -0.50% | 3.89 | 3.98 | 569498 | 22407.26 | 0.56% |
海油发展(600968)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。
