| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.53 | 9.51 | -0.05 | -0.52% | 9.43 | 9.64 | 1026261 | 98048.31 | 0.06% |
| 2025-12-16 | 9.47 | 9.56 | 0.06 | 0.63% | 9.33 | 9.63 | 1533622 | 145901.64 | 0.09% |
| 2025-12-15 | 9.53 | 9.50 | -0.03 | -0.31% | 9.46 | 9.58 | 879616 | 83785.20 | 0.05% |
| 2025-12-12 | 9.59 | 9.53 | -0.13 | -1.35% | 9.45 | 9.59 | 1450303 | 138186.31 | 0.09% |
| 2025-12-11 | 9.63 | 9.66 | 0.06 | 0.63% | 9.51 | 9.75 | 1201029 | 115570.07 | 0.07% |
| 2025-12-10 | 9.69 | 9.60 | -0.12 | -1.23% | 9.57 | 9.72 | 928152 | 89358.83 | 0.06% |
| 2025-12-09 | 9.85 | 9.72 | -0.13 | -1.32% | 9.70 | 9.87 | 980174 | 95734.37 | 0.06% |
| 2025-12-08 | 9.92 | 9.85 | -0.05 | -0.51% | 9.75 | 9.94 | 990388 | 97504.18 | 0.06% |
| 2025-12-05 | 9.98 | 9.90 | -0.11 | -1.10% | 9.85 | 10.05 | 868218 | 86217.31 | 0.05% |
| 2025-12-04 | 9.96 | 10.01 | 0.08 | 0.81% | 9.95 | 10.13 | 841998 | 84436.62 | 0.05% |
| 2025-12-03 | 9.95 | 9.93 | -0.07 | -0.70% | 9.88 | 10.02 | 702358 | 69874.04 | 0.04% |
| 2025-12-02 | 9.94 | 10.00 | 0.04 | 0.40% | 9.92 | 10.17 | 1105501 | 111167.73 | 0.07% |
| 2025-12-01 | 9.78 | 9.96 | 0.21 | 2.15% | 9.75 | 9.98 | 1148143 | 113527.28 | 0.07% |
| 2025-11-28 | 9.83 | 9.75 | -0.10 | -1.02% | 9.72 | 9.89 | 746617 | 72963.29 | 0.05% |
| 2025-11-27 | 9.72 | 9.85 | 0.13 | 1.34% | 9.59 | 9.88 | 1190050 | 116200.86 | 0.07% |
| 2025-11-26 | 9.80 | 9.72 | -0.08 | -0.82% | 9.66 | 9.88 | 1244595 | 121151.34 | 0.08% |
| 2025-11-25 | 9.77 | 9.80 | 0.02 | 0.20% | 9.67 | 9.83 | 1138486 | 111069.12 | 0.07% |
| 2025-11-24 | 10.03 | 9.78 | -0.25 | -2.49% | 9.71 | 10.08 | 2427952 | 238305.38 | 0.15% |
| 2025-11-21 | 10.11 | 10.03 | -0.09 | -0.89% | 10.00 | 10.21 | 2216950 | 223885.20 | 0.14% |
| 2025-11-20 | 10.16 | 10.12 | -0.15 | -1.46% | 10.11 | 10.44 | 1814892 | 186339.84 | 0.11% |
| 2025-11-19 | 9.87 | 10.27 | 0.40 | 4.05% | 9.83 | 10.32 | 2265611 | 230574.91 | 0.14% |
| 2025-11-18 | 9.88 | 9.87 | 0.00 | 0.00% | 9.80 | 9.95 | 1089064 | 107396.69 | 0.07% |
| 2025-11-17 | 9.82 | 9.87 | 0.05 | 0.51% | 9.66 | 9.97 | 1333107 | 131109.12 | 0.08% |
| 2025-11-14 | 9.92 | 9.82 | -0.10 | -1.01% | 9.81 | 10.02 | 1032510 | 102425.51 | 0.06% |
| 2025-11-13 | 9.78 | 9.92 | -0.02 | -0.20% | 9.77 | 9.94 | 1629633 | 160405.83 | 0.10% |
| 2025-11-12 | 9.82 | 9.94 | 0.17 | 1.74% | 9.82 | 10.11 | 2058248 | 205524.91 | 0.13% |
| 2025-11-11 | 9.85 | 9.77 | -0.10 | -1.01% | 9.68 | 9.87 | 1318530 | 128860.69 | 0.08% |
| 2025-11-10 | 9.71 | 9.87 | 0.16 | 1.65% | 9.68 | 9.88 | 1469871 | 144293.14 | 0.09% |
| 2025-11-07 | 9.60 | 9.71 | 0.12 | 1.25% | 9.59 | 9.75 | 1294428 | 125313.78 | 0.08% |
| 2025-11-06 | 9.49 | 9.59 | 0.06 | 0.63% | 9.44 | 9.67 | 1227834 | 117499.75 | 0.08% |
| 2025-11-05 | 9.50 | 9.53 | -0.04 | -0.42% | 9.42 | 9.57 | 1022523 | 97245.65 | 0.06% |
| 2025-11-04 | 9.54 | 9.57 | 0.01 | 0.10% | 9.50 | 9.70 | 1696332 | 162999.73 | 0.10% |
| 2025-11-03 | 9.19 | 9.56 | 0.41 | 4.48% | 9.16 | 9.57 | 2304430 | 218034.80 | 0.14% |
| 2025-10-31 | 9.16 | 9.15 | 0.05 | 0.55% | 9.07 | 9.18 | 1195035 | 109026.73 | 0.07% |
| 2025-10-30 | 9.12 | 9.10 | 0.01 | 0.11% | 9.08 | 9.24 | 1117190 | 102229.34 | 0.07% |
| 2025-10-29 | 9.08 | 9.09 | -0.03 | -0.33% | 9.04 | 9.14 | 945222 | 85928.59 | 0.06% |
| 2025-10-28 | 9.17 | 9.12 | -0.05 | -0.55% | 9.08 | 9.20 | 1018451 | 93013.01 | 0.06% |
| 2025-10-27 | 9.03 | 9.17 | 0.11 | 1.21% | 8.96 | 9.20 | 1684603 | 153465.47 | 0.10% |
| 2025-10-24 | 9.16 | 9.06 | -0.12 | -1.31% | 9.00 | 9.17 | 1761636 | 159731.19 | 0.11% |
| 2025-10-23 | 8.92 | 9.18 | 0.28 | 3.15% | 8.92 | 9.18 | 2670713 | 242080.81 | 0.16% |
| 2025-10-22 | 8.75 | 8.90 | 0.14 | 1.60% | 8.73 | 8.91 | 1775770 | 156956.78 | 0.11% |
| 2025-10-21 | 8.62 | 8.76 | 0.14 | 1.62% | 8.58 | 8.78 | 2248426 | 195878.53 | 0.14% |
| 2025-10-20 | 8.40 | 8.62 | 0.21 | 2.50% | 8.40 | 8.63 | 2088175 | 178017.09 | 0.13% |
| 2025-10-17 | 8.41 | 8.41 | -0.02 | -0.24% | 8.36 | 8.50 | 1498354 | 126405.57 | 0.09% |
| 2025-10-16 | 8.28 | 8.43 | 0.14 | 1.69% | 8.26 | 8.44 | 1769524 | 148198.81 | 0.11% |
| 2025-10-15 | 8.33 | 8.29 | -0.04 | -0.48% | 8.23 | 8.36 | 1466844 | 121425.38 | 0.09% |
| 2025-10-14 | 8.24 | 8.33 | 0.10 | 1.22% | 8.16 | 8.35 | 1826960 | 151415.33 | 0.11% |
| 2025-10-13 | 8.14 | 8.23 | -0.05 | -0.60% | 8.09 | 8.29 | 2025834 | 165946.72 | 0.13% |
| 2025-10-10 | 8.23 | 8.28 | 0.00 | 0.00% | 8.20 | 8.36 | 1314079 | 108930.78 | 0.08% |
| 2025-10-09 | 8.07 | 8.28 | 0.22 | 2.73% | 8.04 | 8.29 | 2121466 | 173559.08 | 0.13% |
| 2025-09-30 | 8.13 | 8.06 | -0.11 | -1.35% | 8.05 | 8.16 | 1674631 | 135287.66 | 0.10% |
| 2025-09-29 | 8.18 | 8.17 | 0.01 | 0.12% | 8.08 | 8.22 | 1572105 | 127936.00 | 0.10% |
| 2025-09-26 | 8.16 | 8.16 | 0.02 | 0.25% | 8.12 | 8.21 | 1090929 | 89155.45 | 0.07% |
| 2025-09-25 | 8.15 | 8.14 | 0.01 | 0.12% | 8.10 | 8.17 | 1011105 | 82263.92 | 0.06% |
| 2025-09-24 | 8.18 | 8.13 | -0.01 | -0.12% | 8.09 | 8.22 | 1398259 | 113851.51 | 0.09% |
| 2025-09-23 | 8.10 | 8.14 | 0.04 | 0.49% | 8.05 | 8.19 | 1408234 | 114409.12 | 0.09% |
| 2025-09-22 | 8.15 | 8.10 | -0.05 | -0.61% | 8.07 | 8.18 | 1215954 | 98723.70 | 0.08% |
| 2025-09-19 | 8.19 | 8.15 | -0.06 | -0.73% | 8.13 | 8.24 | 1231908 | 100709.93 | 0.08% |
| 2025-09-18 | 8.44 | 8.21 | -0.25 | -2.96% | 8.18 | 8.44 | 2451961 | 203372.77 | 0.15% |
| 2025-09-17 | 8.48 | 8.46 | 0.04 | 0.48% | 8.41 | 8.56 | 1799903 | 152511.27 | 0.11% |
| 2025-09-16 | 8.76 | 8.64 | -0.13 | -1.48% | 8.63 | 8.77 | 1792776 | 155405.48 | 0.11% |
| 2025-09-15 | 8.70 | 8.77 | 0.08 | 0.92% | 8.67 | 8.80 | 1545689 | 135248.06 | 0.10% |
| 2025-09-12 | 8.71 | 8.69 | -0.04 | -0.46% | 8.67 | 8.73 | 1429111 | 124259.09 | 0.09% |
| 2025-09-11 | 8.77 | 8.73 | -0.03 | -0.34% | 8.66 | 8.79 | 1983960 | 172569.44 | 0.12% |
| 2025-09-10 | 8.83 | 8.76 | -0.03 | -0.34% | 8.75 | 8.87 | 1244332 | 109312.12 | 0.08% |
| 2025-09-09 | 8.89 | 8.79 | -0.10 | -1.12% | 8.76 | 8.97 | 1287228 | 113788.17 | 0.08% |
| 2025-09-08 | 8.82 | 8.89 | -0.01 | -0.11% | 8.80 | 9.01 | 1821256 | 162799.03 | 0.11% |
| 2025-09-05 | 8.90 | 8.90 | -0.09 | -1.00% | 8.85 | 8.98 | 1553734 | 138268.38 | 0.10% |
| 2025-09-04 | 9.01 | 8.99 | -0.11 | -1.21% | 8.68 | 9.13 | 3789479 | 337096.22 | 0.23% |
| 2025-09-03 | 9.08 | 9.10 | 0.02 | 0.22% | 9.01 | 9.25 | 2405765 | 219292.42 | 0.15% |
| 2025-09-02 | 8.76 | 9.08 | 0.37 | 4.25% | 8.74 | 9.11 | 3830301 | 341980.94 | 0.24% |
| 2025-09-01 | 8.72 | 8.71 | -0.01 | -0.11% | 8.60 | 8.78 | 1314852 | 114195.85 | 0.08% |
| 2025-08-29 | 8.67 | 8.72 | 0.08 | 0.93% | 8.66 | 8.84 | 1895083 | 165820.34 | 0.12% |
| 2025-08-28 | 8.65 | 8.64 | 0.01 | 0.12% | 8.55 | 8.68 | 1277404 | 110188.91 | 0.08% |
| 2025-08-27 | 8.79 | 8.63 | -0.14 | -1.60% | 8.60 | 8.82 | 1937555 | 168431.58 | 0.12% |
| 2025-08-26 | 8.78 | 8.77 | 0.00 | 0.00% | 8.74 | 8.87 | 1139935 | 100367.93 | 0.07% |
| 2025-08-25 | 8.72 | 8.77 | 0.08 | 0.92% | 8.68 | 8.78 | 1341611 | 117287.84 | 0.08% |
| 2025-08-22 | 8.74 | 8.69 | -0.06 | -0.69% | 8.62 | 8.77 | 1279088 | 110861.68 | 0.08% |
| 2025-08-21 | 8.60 | 8.75 | 0.13 | 1.51% | 8.59 | 8.78 | 1435735 | 125131.23 | 0.09% |
| 2025-08-20 | 8.52 | 8.62 | 0.10 | 1.17% | 8.50 | 8.65 | 1343897 | 115480.66 | 0.08% |
中国石油(601857)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。
