| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.04 | 3.14 | 0.09 | 2.95% | 3.04 | 3.16 | 1735575 | 54031.02 | 3.61% |
| 2025-10-09 | 3.01 | 3.05 | 0.01 | 0.33% | 3.00 | 3.06 | 1319294 | 40130.99 | 2.75% |
| 2025-09-30 | 3.02 | 3.04 | -0.01 | -0.33% | 3.02 | 3.05 | 787942 | 23935.55 | 1.64% |
| 2025-09-29 | 3.03 | 3.05 | 0.02 | 0.66% | 2.98 | 3.06 | 1034956 | 31316.79 | 2.16% |
| 2025-09-26 | 3.04 | 3.03 | -0.02 | -0.66% | 3.03 | 3.06 | 759069 | 23101.98 | 1.58% |
| 2025-09-25 | 3.09 | 3.05 | -0.06 | -1.93% | 3.03 | 3.10 | 1108876 | 33845.85 | 2.31% |
| 2025-09-24 | 3.09 | 3.11 | 0.04 | 1.30% | 3.06 | 3.15 | 1257356 | 39107.84 | 2.62% |
| 2025-09-23 | 3.09 | 3.07 | -0.05 | -1.60% | 3.03 | 3.11 | 1386598 | 42463.13 | 2.89% |
| 2025-09-22 | 3.23 | 3.12 | -0.11 | -3.41% | 3.10 | 3.23 | 1535389 | 48061.17 | 3.20% |
| 2025-09-19 | 3.23 | 3.23 | 0.00 | 0.00% | 3.19 | 3.28 | 1435171 | 46435.35 | 2.99% |
| 2025-09-18 | 3.30 | 3.23 | -0.09 | -2.71% | 3.20 | 3.33 | 1984826 | 65023.33 | 4.13% |
| 2025-09-17 | 3.29 | 3.32 | 0.06 | 1.84% | 3.27 | 3.40 | 2365506 | 78692.60 | 4.93% |
| 2025-09-16 | 3.31 | 3.26 | -0.07 | -2.10% | 3.22 | 3.34 | 2165336 | 70708.52 | 4.51% |
| 2025-09-15 | 3.32 | 3.33 | 0.05 | 1.52% | 3.29 | 3.41 | 2564038 | 85724.80 | 5.34% |
| 2025-09-12 | 3.43 | 3.28 | -0.04 | -1.20% | 3.28 | 3.47 | 2808977 | 93894.17 | 5.85% |
| 2025-09-11 | 3.32 | 3.32 | -0.04 | -1.19% | 3.27 | 3.36 | 2435624 | 80447.09 | 5.07% |
| 2025-09-10 | 3.28 | 3.36 | 0.07 | 2.13% | 3.25 | 3.38 | 3429425 | 113747.24 | 7.14% |
| 2025-09-09 | 3.30 | 3.29 | -0.07 | -2.08% | 3.23 | 3.39 | 4875370 | 160773.14 | 10.15% |
| 2025-09-08 | 3.12 | 3.36 | 0.31 | 10.16% | 3.12 | 3.36 | 4423061 | 146387.19 | 9.21% |
| 2025-09-05 | 3.05 | 3.05 | -0.01 | -0.33% | 3.01 | 3.10 | 2435910 | 74630.61 | 5.07% |
| 2025-09-04 | 2.96 | 3.06 | 0.10 | 3.38% | 2.95 | 3.07 | 3261349 | 98437.77 | 6.79% |
| 2025-09-03 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.02 | 1330128 | 39638.06 | 2.77% |
| 2025-09-02 | 2.97 | 2.99 | 0.03 | 1.01% | 2.94 | 2.99 | 1673657 | 49704.45 | 3.49% |
| 2025-09-01 | 2.94 | 2.96 | 0.03 | 1.02% | 2.92 | 2.97 | 1046123 | 30864.74 | 2.18% |
| 2025-08-29 | 2.95 | 2.93 | -0.02 | -0.68% | 2.93 | 2.97 | 1019094 | 30050.40 | 2.12% |
| 2025-08-28 | 2.93 | 2.95 | 0.03 | 1.03% | 2.90 | 2.98 | 1535836 | 45138.17 | 3.20% |
| 2025-08-27 | 2.99 | 2.92 | -0.07 | -2.34% | 2.92 | 2.99 | 1561064 | 46107.94 | 3.25% |
| 2025-08-26 | 2.97 | 2.99 | 0.01 | 0.34% | 2.96 | 3.01 | 1327370 | 39650.65 | 2.76% |
| 2025-08-25 | 3.01 | 2.98 | -0.01 | -0.33% | 2.96 | 3.02 | 2531096 | 75491.59 | 5.27% |
| 2025-08-22 | 2.91 | 2.99 | 0.08 | 2.75% | 2.91 | 3.02 | 3290073 | 98062.97 | 6.85% |
| 2025-08-21 | 2.92 | 2.91 | -0.01 | -0.34% | 2.88 | 2.92 | 1502680 | 43634.58 | 3.13% |
| 2025-08-20 | 2.87 | 2.92 | 0.05 | 1.74% | 2.86 | 2.93 | 1722578 | 49885.79 | 3.59% |
| 2025-08-19 | 2.89 | 2.87 | -0.01 | -0.35% | 2.86 | 2.89 | 724841 | 20825.85 | 1.51% |
| 2025-08-18 | 2.87 | 2.88 | 0.01 | 0.35% | 2.87 | 2.90 | 869166 | 25047.57 | 1.81% |
| 2025-08-15 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.88 | 592977 | 17019.56 | 1.23% |
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。
