| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 8.58 | 8.52 | -0.06 | -0.70% | 8.51 | 8.61 | 1196716 | 102247.15 | 0.07% |
| 2025-08-18 | 8.62 | 8.58 | -0.05 | -0.58% | 8.56 | 8.63 | 1553718 | 133360.38 | 0.10% |
| 2025-08-15 | 8.67 | 8.63 | -0.02 | -0.23% | 8.57 | 8.69 | 1224483 | 105633.75 | 0.08% |
| 2025-08-14 | 8.71 | 8.65 | -0.06 | -0.69% | 8.65 | 8.77 | 868383 | 75615.01 | 0.05% |
| 2025-08-13 | 8.75 | 8.71 | -0.06 | -0.68% | 8.70 | 8.81 | 1123968 | 98118.07 | 0.07% |
| 2025-08-12 | 8.60 | 8.77 | 0.18 | 2.10% | 8.60 | 8.86 | 1797309 | 157497.62 | 0.11% |
| 2025-08-11 | 8.75 | 8.59 | -0.18 | -2.05% | 8.58 | 8.79 | 1438294 | 124147.15 | 0.09% |
| 2025-08-08 | 8.65 | 8.77 | 0.09 | 1.04% | 8.63 | 8.82 | 983135 | 86166.71 | 0.06% |
| 2025-08-07 | 8.62 | 8.68 | 0.04 | 0.46% | 8.59 | 8.68 | 766134 | 66202.32 | 0.05% |
| 2025-08-06 | 8.59 | 8.64 | 0.05 | 0.58% | 8.57 | 8.67 | 941101 | 81209.33 | 0.06% |
| 2025-08-05 | 8.47 | 8.59 | 0.12 | 1.42% | 8.45 | 8.64 | 1361736 | 116691.20 | 0.08% |
| 2025-08-04 | 8.44 | 8.47 | -0.04 | -0.47% | 8.40 | 8.51 | 1148588 | 97145.67 | 0.07% |
| 2025-08-01 | 8.80 | 8.51 | -0.36 | -4.06% | 8.50 | 8.84 | 2267664 | 195312.95 | 0.14% |
| 2025-07-31 | 8.88 | 8.87 | -0.01 | -0.11% | 8.73 | 8.90 | 1751251 | 154764.28 | 0.11% |
| 2025-07-30 | 8.76 | 8.88 | 0.16 | 1.83% | 8.74 | 8.89 | 1482602 | 130921.61 | 0.09% |
| 2025-07-29 | 8.59 | 8.72 | 0.16 | 1.87% | 8.59 | 8.74 | 1639582 | 142054.58 | 0.10% |
| 2025-07-28 | 8.67 | 8.56 | -0.11 | -1.27% | 8.53 | 8.67 | 1513013 | 129650.46 | 0.09% |
| 2025-07-25 | 8.80 | 8.67 | -0.12 | -1.37% | 8.65 | 8.88 | 1826029 | 159806.86 | 0.11% |
| 2025-07-24 | 8.94 | 8.79 | -0.15 | -1.68% | 8.77 | 8.94 | 1845178 | 162659.48 | 0.11% |
| 2025-07-23 | 8.99 | 8.94 | -0.07 | -0.78% | 8.92 | 9.06 | 1389100 | 125063.34 | 0.09% |
| 2025-07-22 | 8.91 | 9.01 | 0.08 | 0.90% | 8.86 | 9.06 | 1459048 | 130902.14 | 0.09% |
| 2025-07-21 | 8.90 | 8.93 | 0.02 | 0.22% | 8.87 | 8.97 | 848144 | 75734.53 | 0.05% |
| 2025-07-18 | 8.93 | 8.91 | 0.00 | 0.00% | 8.87 | 8.97 | 727547 | 64838.87 | 0.04% |
| 2025-07-17 | 8.98 | 8.91 | -0.07 | -0.78% | 8.87 | 9.03 | 1280391 | 114091.09 | 0.08% |
| 2025-07-16 | 8.93 | 8.98 | 0.05 | 0.56% | 8.91 | 9.06 | 1298164 | 116643.01 | 0.08% |
| 2025-07-15 | 8.86 | 8.93 | 0.05 | 0.56% | 8.82 | 8.96 | 1633159 | 145253.48 | 0.10% |
| 2025-07-14 | 8.69 | 8.88 | 0.23 | 2.66% | 8.69 | 8.92 | 2046116 | 180908.78 | 0.13% |
| 2025-07-11 | 8.66 | 8.65 | -0.01 | -0.12% | 8.65 | 8.82 | 2433816 | 212792.72 | 0.15% |
| 2025-07-10 | 8.60 | 8.66 | 0.08 | 0.93% | 8.60 | 8.73 | 1219339 | 105790.53 | 0.08% |
| 2025-07-09 | 8.59 | 8.58 | 0.01 | 0.12% | 8.58 | 8.73 | 1245673 | 107979.55 | 0.08% |
| 2025-07-08 | 8.55 | 8.57 | 0.04 | 0.47% | 8.51 | 8.62 | 906763 | 77706.80 | 0.06% |
| 2025-07-07 | 8.60 | 8.53 | -0.07 | -0.81% | 8.45 | 8.60 | 876281 | 74538.27 | 0.05% |
| 2025-07-04 | 8.55 | 8.60 | 0.05 | 0.58% | 8.53 | 8.61 | 890424 | 76364.34 | 0.05% |
| 2025-07-03 | 8.63 | 8.55 | -0.05 | -0.58% | 8.54 | 8.64 | 800816 | 68603.91 | 0.05% |
| 2025-07-02 | 8.64 | 8.60 | -0.04 | -0.46% | 8.59 | 8.66 | 784194 | 67590.65 | 0.05% |
| 2025-07-01 | 8.56 | 8.64 | 0.09 | 1.05% | 8.50 | 8.70 | 1010750 | 87020.59 | 0.06% |
| 2025-06-30 | 8.61 | 8.55 | -0.07 | -0.81% | 8.48 | 8.64 | 1124289 | 96089.96 | 0.07% |
| 2025-06-27 | 8.74 | 8.62 | -0.12 | -1.37% | 8.59 | 8.74 | 1208817 | 104680.48 | 0.07% |
| 2025-06-26 | 8.69 | 8.74 | 0.05 | 0.58% | 8.67 | 8.78 | 1152639 | 100715.15 | 0.07% |
| 2025-06-25 | 8.72 | 8.69 | -0.02 | -0.23% | 8.61 | 8.75 | 1467849 | 127306.64 | 0.09% |
| 2025-06-24 | 8.85 | 8.96 | -0.13 | -1.43% | 8.66 | 9.00 | 2170967 | 192939.36 | 0.13% |
| 2025-06-23 | 9.24 | 9.09 | -0.07 | -0.76% | 9.01 | 9.28 | 2268613 | 206323.16 | 0.14% |
| 2025-06-20 | 9.20 | 9.16 | -0.09 | -0.97% | 9.10 | 9.24 | 1378425 | 126227.12 | 0.09% |
| 2025-06-19 | 9.18 | 9.25 | 0.07 | 0.76% | 9.04 | 9.26 | 2294334 | 210208.86 | 0.14% |
| 2025-06-18 | 9.20 | 9.18 | 0.00 | 0.00% | 9.14 | 9.26 | 1352390 | 124430.11 | 0.08% |
| 2025-06-17 | 8.97 | 9.18 | 0.16 | 1.77% | 8.96 | 9.18 | 1879554 | 171069.94 | 0.12% |
| 2025-06-16 | 9.03 | 9.02 | 0.03 | 0.33% | 8.89 | 9.08 | 1914127 | 172173.33 | 0.12% |
| 2025-06-13 | 9.02 | 8.99 | 0.11 | 1.24% | 8.89 | 9.14 | 1916199 | 172053.44 | 0.12% |
| 2025-06-12 | 8.90 | 8.88 | 0.03 | 0.34% | 8.81 | 8.93 | 1325073 | 117612.76 | 0.08% |
| 2025-06-11 | 8.73 | 8.85 | 0.13 | 1.49% | 8.71 | 8.88 | 1253628 | 110433.28 | 0.08% |
| 2025-06-10 | 8.66 | 8.72 | 0.09 | 1.04% | 8.63 | 8.75 | 1467198 | 127700.29 | 0.09% |
| 2025-06-09 | 8.56 | 8.63 | 0.12 | 1.41% | 8.51 | 8.65 | 1157942 | 99466.16 | 0.07% |
| 2025-06-06 | 8.40 | 8.51 | 0.12 | 1.43% | 8.39 | 8.56 | 1058664 | 89909.59 | 0.07% |
| 2025-06-05 | 8.38 | 8.39 | 0.00 | 0.00% | 8.38 | 8.44 | 745061 | 62560.25 | 0.05% |
| 2025-06-04 | 8.32 | 8.39 | 0.09 | 1.08% | 8.28 | 8.39 | 770618 | 64445.82 | 0.05% |
| 2025-06-03 | 8.33 | 8.30 | 0.01 | 0.12% | 8.28 | 8.38 | 770795 | 64032.22 | 0.05% |
| 2025-05-30 | 8.30 | 8.29 | -0.02 | -0.24% | 8.26 | 8.37 | 974241 | 81096.05 | 0.06% |
| 2025-05-29 | 8.35 | 8.31 | -0.03 | -0.36% | 8.30 | 8.41 | 803118 | 67051.30 | 0.05% |
| 2025-05-28 | 8.17 | 8.34 | 0.17 | 2.08% | 8.15 | 8.36 | 1460102 | 121170.56 | 0.09% |
| 2025-05-27 | 8.18 | 8.17 | -0.02 | -0.24% | 8.16 | 8.23 | 547481 | 44808.35 | 0.03% |
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。
