| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.62 | 11.70 | -0.29 | -2.42% | 11.39 | 11.73 | 2802176 | 324638.50 | 0.17% |
| 2026-03-24 | 12.00 | 11.99 | -0.35 | -2.84% | 11.83 | 12.10 | 3225913 | 385420.56 | 0.20% |
| 2026-03-23 | 12.25 | 12.34 | 0.10 | 0.82% | 11.82 | 12.46 | 4189739 | 511973.59 | 0.26% |
| 2026-03-20 | 12.00 | 12.24 | -0.24 | -1.92% | 11.90 | 12.35 | 3064078 | 372291.62 | 0.19% |
| 2026-03-19 | 12.10 | 12.48 | 0.62 | 5.23% | 12.07 | 12.52 | 5434174 | 666817.25 | 0.34% |
| 2026-03-18 | 11.87 | 11.86 | -0.16 | -1.33% | 11.61 | 11.93 | 2159857 | 254276.86 | 0.13% |
| 2026-03-17 | 11.87 | 12.02 | 0.03 | 0.25% | 11.80 | 12.12 | 2798838 | 334100.41 | 0.17% |
| 2026-03-16 | 12.09 | 11.99 | -0.06 | -0.50% | 11.96 | 12.26 | 2527808 | 305226.69 | 0.16% |
| 2026-03-13 | 12.32 | 12.05 | -0.18 | -1.47% | 11.96 | 12.39 | 3448138 | 418511.84 | 0.21% |
| 2026-03-12 | 12.33 | 12.23 | 0.10 | 0.82% | 11.95 | 12.39 | 4035318 | 492678.88 | 0.25% |
| 2026-03-11 | 11.78 | 12.13 | 0.14 | 1.17% | 11.65 | 12.16 | 4740546 | 564761.12 | 0.29% |
| 2026-03-10 | 12.18 | 11.99 | -0.93 | -7.20% | 11.78 | 12.30 | 5243629 | 630132.44 | 0.32% |
| 2026-03-09 | 13.48 | 12.92 | 0.62 | 5.04% | 12.91 | 13.48 | 8174453 | 1076400.00 | 0.50% |
| 2026-03-06 | 12.38 | 12.30 | -0.39 | -3.07% | 12.07 | 12.65 | 5103918 | 626653.88 | 0.32% |
| 2026-03-05 | 12.65 | 12.69 | -0.55 | -4.15% | 12.28 | 13.18 | 7067136 | 895263.00 | 0.44% |
| 2026-03-04 | 13.69 | 13.24 | 0.09 | 0.68% | 11.84 | 13.69 | 10747173 | 1402084.75 | 0.66% |
| 2026-03-03 | 12.31 | 13.15 | 1.20 | 10.04% | 12.30 | 13.15 | 9174676 | 1176028.75 | 0.57% |
| 2026-03-02 | 11.80 | 11.95 | 1.09 | 10.04% | 11.33 | 11.95 | 8752374 | 1022225.19 | 0.54% |
| 2026-02-27 | 10.88 | 10.86 | -0.03 | -0.28% | 10.80 | 10.96 | 1613761 | 175534.94 | 0.10% |
| 2026-02-26 | 10.92 | 10.89 | -0.10 | -0.91% | 10.78 | 11.06 | 1352842 | 147218.11 | 0.08% |
| 2026-02-25 | 11.14 | 10.99 | -0.10 | -0.90% | 10.93 | 11.29 | 2503621 | 277546.06 | 0.15% |
| 2026-02-24 | 10.90 | 11.09 | 0.55 | 5.22% | 10.90 | 11.25 | 3251988 | 361042.62 | 0.20% |
| 2026-02-13 | 10.80 | 10.54 | -0.50 | -4.53% | 10.45 | 10.80 | 2604602 | 275166.03 | 0.16% |
| 2026-02-12 | 10.89 | 11.04 | 0.19 | 1.75% | 10.82 | 11.12 | 1626432 | 178612.19 | 0.10% |
| 2026-02-11 | 10.77 | 10.85 | 0.09 | 0.84% | 10.64 | 10.88 | 1149356 | 124082.16 | 0.07% |
| 2026-02-10 | 10.79 | 10.76 | 0.01 | 0.09% | 10.73 | 10.92 | 1106629 | 119522.04 | 0.07% |
| 2026-02-09 | 10.69 | 10.75 | -0.02 | -0.19% | 10.65 | 10.78 | 1236788 | 132583.20 | 0.08% |
| 2026-02-06 | 10.30 | 10.77 | 0.24 | 2.28% | 10.30 | 10.80 | 1985020 | 210600.64 | 0.12% |
| 2026-02-05 | 10.61 | 10.53 | -0.03 | -0.28% | 10.31 | 10.64 | 1622496 | 169912.48 | 0.10% |
| 2026-02-04 | 10.68 | 10.56 | 0.09 | 0.86% | 10.46 | 10.70 | 1815633 | 191975.89 | 0.11% |
| 2026-02-03 | 10.65 | 10.47 | -0.21 | -1.97% | 10.33 | 10.68 | 2326550 | 243829.42 | 0.14% |
| 2026-02-02 | 10.70 | 10.68 | -0.34 | -3.09% | 10.59 | 10.97 | 3236793 | 346966.41 | 0.20% |
| 2026-01-30 | 10.93 | 11.02 | 0.13 | 1.19% | 10.74 | 11.15 | 4213906 | 461652.53 | 0.26% |
| 2026-01-29 | 10.90 | 10.89 | 0.12 | 1.11% | 10.53 | 11.00 | 4224740 | 455726.12 | 0.26% |
| 2026-01-28 | 10.60 | 10.77 | 0.33 | 3.16% | 10.53 | 11.08 | 4947940 | 536461.19 | 0.31% |
| 2026-01-27 | 10.39 | 10.44 | 0.05 | 0.48% | 10.31 | 10.69 | 2872682 | 302420.53 | 0.18% |
| 2026-01-26 | 9.90 | 10.39 | 0.56 | 5.70% | 9.89 | 10.49 | 4385854 | 449776.53 | 0.27% |
| 2026-01-23 | 10.17 | 9.83 | -0.32 | -3.15% | 9.81 | 10.25 | 2684017 | 266677.12 | 0.17% |
| 2026-01-22 | 10.08 | 10.15 | 0.15 | 1.50% | 10.08 | 10.48 | 3005582 | 307450.59 | 0.19% |
| 2026-01-21 | 9.96 | 10.00 | 0.08 | 0.81% | 9.91 | 10.06 | 1553955 | 155120.39 | 0.10% |
| 2026-01-20 | 9.82 | 9.92 | 0.10 | 1.02% | 9.82 | 9.97 | 1255946 | 124655.60 | 0.08% |
| 2026-01-19 | 9.72 | 9.82 | 0.02 | 0.20% | 9.72 | 9.93 | 1076571 | 105903.24 | 0.07% |
| 2026-01-16 | 9.90 | 9.80 | -0.17 | -1.71% | 9.71 | 9.99 | 2006822 | 197332.55 | 0.12% |
| 2026-01-15 | 9.84 | 9.97 | 0.12 | 1.22% | 9.80 | 10.13 | 1934498 | 193686.17 | 0.12% |
| 2026-01-14 | 10.14 | 9.85 | -0.23 | -2.28% | 9.82 | 10.22 | 3489625 | 349286.88 | 0.22% |
| 2026-01-13 | 9.88 | 10.08 | 0.22 | 2.23% | 9.88 | 10.17 | 2059373 | 207227.88 | 0.13% |
| 2026-01-12 | 9.85 | 9.86 | -0.01 | -0.10% | 9.78 | 9.92 | 1441895 | 141814.41 | 0.09% |
| 2026-01-09 | 9.98 | 9.87 | 0.07 | 0.71% | 9.73 | 10.04 | 2075921 | 204192.09 | 0.13% |
| 2026-01-08 | 9.89 | 9.80 | -0.10 | -1.01% | 9.80 | 9.90 | 1214572 | 119438.59 | 0.08% |
| 2026-01-07 | 10.15 | 9.90 | -0.37 | -3.60% | 9.83 | 10.17 | 2318852 | 230698.34 | 0.14% |
| 2026-01-06 | 10.05 | 10.27 | 0.20 | 1.99% | 9.97 | 10.30 | 1883382 | 191387.48 | 0.12% |
| 2026-01-05 | 10.41 | 10.07 | -0.34 | -3.27% | 9.90 | 10.41 | 3084016 | 310049.91 | 0.19% |
| 2025-12-31 | 10.26 | 10.41 | 0.16 | 1.56% | 10.26 | 10.47 | 1705610 | 177122.73 | 0.11% |
| 2025-12-30 | 10.06 | 10.25 | 0.19 | 1.89% | 10.02 | 10.40 | 1726056 | 176268.05 | 0.11% |
| 2025-12-29 | 9.84 | 10.06 | 0.21 | 2.13% | 9.81 | 10.10 | 1687833 | 169318.89 | 0.10% |
| 2025-12-26 | 9.77 | 9.85 | 0.02 | 0.20% | 9.77 | 9.90 | 701094 | 69063.12 | 0.04% |
| 2025-12-25 | 9.82 | 9.83 | -0.02 | -0.20% | 9.79 | 9.94 | 706753 | 69685.49 | 0.04% |
| 2025-12-24 | 9.87 | 9.85 | -0.04 | -0.40% | 9.73 | 9.90 | 840418 | 82602.87 | 0.05% |
| 2025-12-23 | 9.75 | 9.89 | 0.17 | 1.75% | 9.75 | 9.98 | 1053801 | 104075.52 | 0.07% |
| 2025-12-22 | 9.72 | 9.72 | 0.07 | 0.73% | 9.64 | 9.75 | 864092 | 83840.43 | 0.05% |
| 2025-12-19 | 9.66 | 9.65 | -0.06 | -0.62% | 9.55 | 9.75 | 1060865 | 102496.83 | 0.07% |
| 2025-12-18 | 9.57 | 9.71 | 0.20 | 2.10% | 9.53 | 9.78 | 1048268 | 101401.21 | 0.06% |
| 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% |
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。
