| 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 | 3.53 | 3.58 | 0.09 | 2.58% | 3.49 | 3.59 | 1684256 | 59686.70 | 3.60% |
| 2026-02-02 | 3.60 | 3.49 | -0.20 | -5.42% | 3.45 | 3.64 | 2161757 | 76490.18 | 4.62% |
| 2026-01-30 | 3.70 | 3.69 | 0.00 | 0.00% | 3.60 | 3.83 | 2158265 | 79639.65 | 4.61% |
| 2026-01-29 | 3.66 | 3.69 | 0.04 | 1.10% | 3.65 | 3.78 | 2471347 | 91421.82 | 5.28% |
| 2026-01-28 | 3.58 | 3.65 | 0.07 | 1.96% | 3.52 | 3.70 | 2521935 | 91569.47 | 5.39% |
| 2026-01-27 | 3.55 | 3.58 | 0.00 | 0.00% | 3.49 | 3.67 | 2326670 | 83552.66 | 4.97% |
| 2026-01-26 | 3.44 | 3.58 | 0.16 | 4.68% | 3.41 | 3.60 | 2696873 | 94862.39 | 5.76% |
| 2026-01-23 | 3.39 | 3.42 | 0.01 | 0.29% | 3.37 | 3.44 | 1247735 | 42625.18 | 2.67% |
| 2026-01-22 | 3.39 | 3.41 | 0.02 | 0.59% | 3.38 | 3.48 | 1467461 | 50314.58 | 3.14% |
| 2026-01-21 | 3.33 | 3.39 | 0.04 | 1.19% | 3.29 | 3.43 | 1606214 | 54228.72 | 3.43% |
| 2026-01-20 | 3.32 | 3.35 | 0.02 | 0.60% | 3.26 | 3.36 | 1535981 | 50940.01 | 3.28% |
| 2026-01-19 | 3.24 | 3.33 | 0.09 | 2.78% | 3.23 | 3.35 | 1418408 | 46940.93 | 3.03% |
| 2026-01-16 | 3.33 | 3.24 | -0.12 | -3.57% | 3.23 | 3.34 | 1806868 | 59137.40 | 3.86% |
| 2026-01-15 | 3.30 | 3.36 | 0.03 | 0.90% | 3.29 | 3.39 | 1586419 | 53218.01 | 3.39% |
| 2026-01-14 | 3.28 | 3.33 | 0.07 | 2.15% | 3.27 | 3.45 | 3113924 | 105253.98 | 6.65% |
| 2026-01-13 | 3.27 | 3.26 | 0.00 | 0.00% | 3.23 | 3.29 | 1509776 | 49225.11 | 3.23% |
| 2026-01-12 | 3.24 | 3.26 | 0.04 | 1.24% | 3.21 | 3.30 | 1727768 | 56134.21 | 3.69% |
| 2026-01-09 | 3.28 | 3.22 | 0.01 | 0.31% | 3.19 | 3.30 | 1659589 | 53524.41 | 3.55% |
| 2026-01-08 | 3.16 | 3.21 | 0.12 | 3.88% | 3.16 | 3.30 | 2642571 | 85326.67 | 5.65% |
| 2026-01-07 | 3.14 | 3.09 | -0.06 | -1.90% | 3.09 | 3.18 | 1362926 | 42556.07 | 2.91% |
| 2026-01-06 | 3.07 | 3.15 | 0.08 | 2.61% | 3.05 | 3.19 | 1914373 | 60145.27 | 4.09% |
| 2026-01-05 | 3.05 | 3.07 | 0.05 | 1.66% | 3.04 | 3.10 | 1105984 | 33941.38 | 2.36% |
| 2025-12-31 | 3.05 | 3.02 | -0.03 | -0.98% | 3.01 | 3.06 | 712103 | 21563.77 | 1.52% |
| 2025-12-30 | 3.06 | 3.05 | 0.00 | 0.00% | 3.02 | 3.07 | 774936 | 23607.14 | 1.66% |
| 2025-12-29 | 3.04 | 3.05 | 0.02 | 0.66% | 3.02 | 3.07 | 723638 | 22073.56 | 1.51% |
| 2025-12-26 | 3.04 | 3.03 | -0.01 | -0.33% | 3.03 | 3.06 | 591832 | 18012.95 | 1.23% |
| 2025-12-25 | 3.04 | 3.04 | 0.00 | 0.00% | 3.02 | 3.05 | 531637 | 16153.77 | 1.11% |
| 2025-12-24 | 3.04 | 3.04 | -0.01 | -0.33% | 3.01 | 3.04 | 718379 | 21759.63 | 1.50% |
| 2025-12-23 | 3.08 | 3.05 | -0.02 | -0.65% | 3.04 | 3.08 | 605018 | 18490.91 | 1.26% |
| 2025-12-22 | 3.05 | 3.07 | 0.02 | 0.66% | 3.05 | 3.09 | 678410 | 20856.70 | 1.41% |
| 2025-12-19 | 3.03 | 3.05 | 0.01 | 0.33% | 3.03 | 3.07 | 731448 | 22321.74 | 1.52% |
| 2025-12-18 | 3.02 | 3.04 | 0.02 | 0.66% | 3.01 | 3.06 | 618900 | 18820.12 | 1.29% |
| 2025-12-17 | 2.97 | 3.02 | 0.04 | 1.34% | 2.95 | 3.04 | 821255 | 24595.54 | 1.71% |
| 2025-12-16 | 3.03 | 2.98 | -0.06 | -1.97% | 2.97 | 3.04 | 854228 | 25537.45 | 1.78% |
| 2025-12-15 | 3.02 | 3.04 | 0.01 | 0.33% | 3.01 | 3.07 | 627677 | 19139.85 | 1.31% |
| 2025-12-12 | 3.02 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 643719 | 19466.52 | 1.34% |
| 2025-12-11 | 3.05 | 3.01 | -0.03 | -0.99% | 3.00 | 3.05 | 674273 | 20345.46 | 1.40% |
| 2025-12-10 | 3.04 | 3.04 | -0.01 | -0.33% | 3.02 | 3.06 | 580137 | 17633.91 | 1.21% |
| 2025-12-09 | 3.09 | 3.05 | -0.05 | -1.61% | 3.04 | 3.10 | 802895 | 24584.97 | 1.67% |
| 2025-12-08 | 3.10 | 3.10 | 0.00 | 0.00% | 3.07 | 3.11 | 857046 | 26472.55 | 1.78% |
| 2025-12-05 | 3.09 | 3.10 | 0.00 | 0.00% | 3.05 | 3.10 | 865597 | 26646.21 | 1.80% |
| 2025-12-04 | 3.10 | 3.10 | 0.01 | 0.32% | 3.07 | 3.15 | 777138 | 24123.28 | 1.62% |
| 2025-12-03 | 3.09 | 3.09 | 0.00 | 0.00% | 3.08 | 3.11 | 762123 | 23563.54 | 1.59% |
| 2025-12-02 | 3.21 | 3.09 | -0.14 | -4.33% | 3.08 | 3.22 | 2104870 | 65597.09 | 4.38% |
| 2025-12-01 | 3.11 | 3.23 | 0.11 | 3.53% | 3.11 | 3.25 | 1583832 | 50633.21 | 3.30% |
| 2025-11-28 | 3.14 | 3.12 | -0.01 | -0.32% | 3.10 | 3.16 | 1143908 | 35801.96 | 2.38% |
| 2025-11-27 | 3.20 | 3.13 | -0.07 | -2.19% | 3.12 | 3.20 | 1012059 | 31962.48 | 2.11% |
| 2025-11-26 | 3.22 | 3.20 | -0.01 | -0.31% | 3.19 | 3.25 | 898194 | 28854.27 | 1.87% |
| 2025-11-25 | 3.18 | 3.21 | 0.02 | 0.63% | 3.16 | 3.25 | 1058521 | 33997.76 | 2.20% |
| 2025-11-24 | 3.18 | 3.19 | 0.03 | 0.95% | 3.14 | 3.23 | 1034872 | 32982.44 | 2.16% |
| 2025-11-21 | 3.22 | 3.16 | -0.07 | -2.17% | 3.15 | 3.25 | 1331278 | 42547.49 | 2.77% |
| 2025-11-20 | 3.26 | 3.23 | -0.04 | -1.22% | 3.22 | 3.28 | 1001011 | 32589.84 | 2.08% |
| 2025-11-19 | 3.28 | 3.27 | 0.00 | 0.00% | 3.25 | 3.32 | 1242322 | 40823.74 | 2.59% |
| 2025-11-18 | 3.31 | 3.27 | -0.04 | -1.21% | 3.23 | 3.32 | 1043452 | 34054.24 | 2.17% |
| 2025-11-17 | 3.33 | 3.31 | -0.02 | -0.60% | 3.27 | 3.35 | 1105114 | 36572.86 | 2.30% |
| 2025-11-14 | 3.34 | 3.33 | -0.01 | -0.30% | 3.33 | 3.39 | 1320285 | 44368.42 | 2.75% |
| 2025-11-13 | 3.34 | 3.34 | 0.04 | 1.21% | 3.29 | 3.40 | 1785658 | 59629.81 | 3.72% |
| 2025-11-12 | 3.27 | 3.30 | 0.03 | 0.92% | 3.24 | 3.31 | 1280008 | 41984.40 | 2.67% |
| 2025-11-11 | 3.25 | 3.27 | 0.03 | 0.93% | 3.24 | 3.29 | 973048 | 31799.35 | 2.03% |
| 2025-11-10 | 3.25 | 3.24 | -0.01 | -0.31% | 3.22 | 3.27 | 816085 | 26491.42 | 1.70% |
| 2025-11-07 | 3.24 | 3.25 | 0.02 | 0.62% | 3.22 | 3.28 | 903660 | 29383.83 | 1.88% |
| 2025-11-06 | 3.24 | 3.23 | -0.01 | -0.31% | 3.20 | 3.26 | 950900 | 30656.67 | 1.98% |
| 2025-11-05 | 3.17 | 3.24 | 0.05 | 1.57% | 3.16 | 3.28 | 1330212 | 43119.69 | 2.77% |
| 2025-11-04 | 3.24 | 3.19 | -0.06 | -1.85% | 3.18 | 3.25 | 1508158 | 48351.84 | 3.14% |
| 2025-11-03 | 3.27 | 3.25 | -0.02 | -0.61% | 3.22 | 3.29 | 1212285 | 39329.54 | 2.52% |
| 2025-10-31 | 3.33 | 3.27 | -0.10 | -2.97% | 3.26 | 3.38 | 2165799 | 71775.52 | 4.51% |
| 2025-10-30 | 3.32 | 3.37 | 0.15 | 4.66% | 3.32 | 3.49 | 4260412 | 145076.52 | 8.87% |
| 2025-10-29 | 3.21 | 3.22 | 0.02 | 0.63% | 3.17 | 3.23 | 870578 | 27915.71 | 1.81% |
| 2025-10-28 | 3.19 | 3.20 | 0.03 | 0.95% | 3.18 | 3.23 | 1125136 | 36091.11 | 2.34% |
| 2025-10-27 | 3.17 | 3.17 | -0.01 | -0.31% | 3.15 | 3.20 | 974678 | 30941.37 | 2.03% |
| 2025-10-24 | 3.24 | 3.18 | -0.05 | -1.55% | 3.17 | 3.29 | 1262244 | 40515.91 | 2.63% |
| 2025-10-23 | 3.27 | 3.23 | -0.03 | -0.92% | 3.19 | 3.29 | 1157289 | 37318.09 | 2.41% |
| 2025-10-22 | 3.25 | 3.26 | -0.01 | -0.31% | 3.21 | 3.29 | 1428756 | 46476.20 | 2.98% |
| 2025-10-21 | 3.24 | 3.27 | 0.02 | 0.62% | 3.20 | 3.31 | 1752084 | 56980.29 | 3.65% |
| 2025-10-20 | 3.17 | 3.25 | 0.09 | 2.85% | 3.14 | 3.28 | 1726410 | 55500.29 | 3.60% |
| 2025-10-17 | 3.14 | 3.16 | 0.02 | 0.64% | 3.13 | 3.20 | 1341995 | 42574.57 | 2.79% |
| 2025-10-16 | 3.17 | 3.14 | -0.02 | -0.63% | 3.12 | 3.23 | 1189485 | 37572.66 | 2.48% |
| 2025-10-15 | 3.17 | 3.16 | -0.02 | -0.63% | 3.12 | 3.19 | 1266989 | 39856.65 | 2.64% |
| 2025-10-14 | 3.23 | 3.18 | -0.03 | -0.93% | 3.16 | 3.24 | 1397934 | 44675.61 | 2.91% |
| 2025-10-13 | 3.09 | 3.21 | 0.07 | 2.23% | 3.07 | 3.33 | 2870708 | 91669.01 | 5.98% |
招商南油(601975)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。
