| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | 2.80 | 2.79 | 0.01 | 0.36% | 2.78 | 2.81 | 550625 | 15378.19 | 1.15% |
| 2025-04-11 | 2.78 | 2.78 | -0.02 | -0.71% | 2.77 | 2.81 | 634689 | 17704.88 | 1.32% |
| 2025-04-10 | 2.79 | 2.80 | 0.04 | 1.45% | 2.77 | 2.82 | 951103 | 26619.57 | 1.98% |
| 2025-04-09 | 2.68 | 2.76 | 0.05 | 1.85% | 2.61 | 2.77 | 1275706 | 34289.31 | 2.66% |
| 2025-04-08 | 2.67 | 2.71 | 0.03 | 1.12% | 2.66 | 2.73 | 1089925 | 29421.39 | 2.27% |
| 2025-04-07 | 2.88 | 2.68 | -0.30 | -10.07% | 2.68 | 2.89 | 1588789 | 43682.79 | 3.31% |
| 2025-04-03 | 2.96 | 2.98 | 0.00 | 0.00% | 2.95 | 2.99 | 554286 | 16483.02 | 1.15% |
| 2025-04-02 | 2.99 | 2.98 | -0.02 | -0.67% | 2.98 | 3.01 | 543457 | 16246.91 | 1.13% |
| 2025-04-01 | 2.97 | 3.00 | 0.04 | 1.35% | 2.97 | 3.02 | 728164 | 21812.72 | 1.52% |
| 2025-03-31 | 2.98 | 2.96 | -0.03 | -1.00% | 2.96 | 2.99 | 602777 | 17918.23 | 1.26% |
| 2025-03-28 | 3.02 | 2.99 | -0.04 | -1.32% | 2.98 | 3.03 | 926878 | 27805.69 | 1.93% |
| 2025-03-27 | 3.04 | 3.03 | -0.01 | -0.33% | 3.01 | 3.05 | 670054 | 20277.37 | 1.40% |
| 2025-03-26 | 3.04 | 3.04 | -0.01 | -0.33% | 3.02 | 3.05 | 835104 | 25374.91 | 1.74% |
| 2025-03-25 | 3.14 | 3.05 | -0.12 | -3.79% | 3.03 | 3.15 | 2307220 | 70689.32 | 4.80% |
| 2025-03-24 | 3.15 | 3.17 | 0.02 | 0.63% | 3.12 | 3.18 | 905560 | 28445.14 | 1.89% |
| 2025-03-21 | 3.13 | 3.15 | 0.02 | 0.64% | 3.12 | 3.18 | 1264632 | 39874.29 | 2.63% |
| 2025-03-20 | 3.13 | 3.13 | 0.01 | 0.32% | 3.12 | 3.18 | 840404 | 26442.03 | 1.75% |
| 2025-03-19 | 3.14 | 3.12 | -0.03 | -0.95% | 3.10 | 3.15 | 595900 | 18611.53 | 1.24% |
| 2025-03-18 | 3.12 | 3.15 | 0.03 | 0.96% | 3.09 | 3.16 | 1091228 | 34126.82 | 2.27% |
| 2025-03-17 | 3.14 | 3.12 | -0.01 | -0.32% | 3.11 | 3.15 | 739077 | 23135.35 | 1.54% |
| 2025-03-14 | 3.09 | 3.13 | 0.04 | 1.29% | 3.09 | 3.15 | 1031054 | 32242.89 | 2.15% |
| 2025-03-13 | 3.08 | 3.09 | 0.01 | 0.32% | 3.07 | 3.11 | 852012 | 26364.38 | 1.77% |
| 2025-03-12 | 3.06 | 3.08 | 0.01 | 0.33% | 3.05 | 3.09 | 624729 | 19194.23 | 1.30% |
| 2025-03-11 | 3.06 | 3.07 | 0.00 | 0.00% | 3.04 | 3.07 | 408810 | 12494.25 | 0.85% |
| 2025-03-10 | 3.07 | 3.07 | 0.01 | 0.33% | 3.05 | 3.08 | 424440 | 13012.57 | 0.88% |
| 2025-03-07 | 3.06 | 3.06 | 0.00 | 0.00% | 3.05 | 3.08 | 556156 | 17053.92 | 1.16% |
| 2025-03-06 | 3.05 | 3.06 | 0.02 | 0.66% | 3.04 | 3.07 | 708980 | 21665.45 | 1.48% |
| 2025-03-05 | 3.04 | 3.04 | 0.00 | 0.00% | 3.02 | 3.05 | 408010 | 12384.75 | 0.85% |
| 2025-03-04 | 3.04 | 3.04 | 0.00 | 0.00% | 3.02 | 3.05 | 513290 | 15562.51 | 1.07% |
| 2025-03-03 | 3.06 | 3.04 | -0.03 | -0.98% | 3.04 | 3.08 | 729166 | 22270.97 | 1.52% |
| 2025-02-28 | 3.05 | 3.07 | 0.02 | 0.66% | 3.04 | 3.08 | 858445 | 26294.39 | 1.79% |
| 2025-02-27 | 3.07 | 3.05 | -0.03 | -0.97% | 3.04 | 3.08 | 571786 | 17468.67 | 1.19% |
| 2025-02-26 | 3.04 | 3.08 | 0.04 | 1.32% | 3.04 | 3.08 | 574243 | 17546.73 | 1.20% |
| 2025-02-25 | 3.05 | 3.04 | -0.02 | -0.65% | 3.02 | 3.09 | 945975 | 28904.88 | 1.97% |
| 2025-02-24 | 3.04 | 3.06 | 0.01 | 0.33% | 3.02 | 3.06 | 760611 | 23167.05 | 1.58% |
| 2025-02-21 | 3.07 | 3.05 | -0.02 | -0.65% | 3.04 | 3.07 | 786924 | 24033.11 | 1.64% |
| 2025-02-20 | 3.07 | 3.07 | 0.00 | 0.00% | 3.05 | 3.07 | 536441 | 16424.88 | 1.12% |
| 2025-02-19 | 3.08 | 3.07 | -0.02 | -0.65% | 3.06 | 3.09 | 771080 | 23686.30 | 1.61% |
| 2025-02-18 | 3.09 | 3.09 | 0.00 | 0.00% | 3.07 | 3.11 | 872316 | 26959.65 | 1.82% |
| 2025-02-17 | 3.11 | 3.09 | -0.03 | -0.96% | 3.08 | 3.12 | 941473 | 29121.77 | 1.96% |
| 2025-02-14 | 3.13 | 3.12 | 0.00 | 0.00% | 3.08 | 3.13 | 869258 | 26990.09 | 1.81% |
| 2025-02-13 | 3.16 | 3.12 | -0.04 | -1.27% | 3.11 | 3.17 | 1295548 | 40710.02 | 2.70% |
| 2025-02-12 | 3.17 | 3.16 | -0.02 | -0.63% | 3.13 | 3.18 | 817088 | 25762.45 | 1.70% |
| 2025-02-11 | 3.17 | 3.18 | 0.01 | 0.32% | 3.16 | 3.20 | 937537 | 29778.04 | 1.95% |
| 2025-02-10 | 3.17 | 3.17 | -0.01 | -0.31% | 3.15 | 3.19 | 926536 | 29331.54 | 1.93% |
| 2025-02-07 | 3.15 | 3.18 | 0.02 | 0.63% | 3.14 | 3.19 | 1308479 | 41440.54 | 2.72% |
| 2025-02-06 | 3.14 | 3.16 | 0.01 | 0.32% | 3.12 | 3.17 | 835518 | 26256.90 | 1.74% |
| 2025-02-05 | 3.21 | 3.15 | -0.03 | -0.94% | 3.13 | 3.21 | 1047234 | 33156.15 | 2.18% |
| 2025-01-27 | 3.17 | 3.18 | 0.01 | 0.32% | 3.17 | 3.21 | 792692 | 25251.62 | 1.65% |
| 2025-01-24 | 3.17 | 3.17 | 0.00 | 0.00% | 3.15 | 3.18 | 874735 | 27693.74 | 1.82% |
| 2025-01-23 | 3.21 | 3.17 | -0.02 | -0.63% | 3.16 | 3.23 | 1089664 | 34841.64 | 2.27% |
| 2025-01-22 | 3.23 | 3.19 | -0.05 | -1.54% | 3.16 | 3.23 | 892920 | 28465.67 | 1.86% |
| 2025-01-21 | 3.24 | 3.24 | 0.00 | 0.00% | 3.19 | 3.26 | 908909 | 29294.11 | 1.89% |
| 2025-01-20 | 3.33 | 3.24 | -0.08 | -2.41% | 3.23 | 3.35 | 1442248 | 47109.44 | 3.00% |
| 2025-01-17 | 3.26 | 3.32 | 0.04 | 1.22% | 3.25 | 3.34 | 1180704 | 39036.51 | 2.46% |
| 2025-01-16 | 3.27 | 3.28 | 0.00 | 0.00% | 3.25 | 3.32 | 1218563 | 40017.28 | 2.54% |
| 2025-01-15 | 3.23 | 3.28 | 0.04 | 1.23% | 3.21 | 3.39 | 2389973 | 78691.40 | 4.98% |
| 2025-01-14 | 3.16 | 3.24 | 0.07 | 2.21% | 3.14 | 3.25 | 1781427 | 57481.57 | 3.71% |
| 2025-01-13 | 3.14 | 3.17 | 0.09 | 2.92% | 3.14 | 3.26 | 1774211 | 56712.36 | 3.69% |
| 2025-01-10 | 3.13 | 3.08 | -0.05 | -1.60% | 3.08 | 3.17 | 856775 | 26711.03 | 1.78% |
| 2025-01-09 | 3.19 | 3.13 | -0.11 | -3.40% | 3.11 | 3.19 | 1326394 | 41637.90 | 2.76% |
| 2025-01-08 | 3.11 | 3.24 | 0.16 | 5.19% | 3.11 | 3.28 | 2460030 | 79088.49 | 5.12% |
| 2025-01-07 | 3.10 | 3.08 | -0.02 | -0.65% | 3.05 | 3.11 | 623484 | 19169.28 | 1.30% |
| 2025-01-06 | 3.14 | 3.10 | -0.04 | -1.27% | 3.08 | 3.17 | 746891 | 23285.74 | 1.56% |
| 2025-01-03 | 3.09 | 3.14 | 0.06 | 1.95% | 3.09 | 3.18 | 1137022 | 35714.32 | 2.37% |
| 2025-01-02 | 3.14 | 3.08 | -0.05 | -1.60% | 3.06 | 3.18 | 793686 | 24764.72 | 1.65% |
| 2024-12-31 | 3.19 | 3.13 | -0.06 | -1.88% | 3.13 | 3.20 | 681935 | 21603.70 | 1.42% |
| 2024-12-30 | 3.17 | 3.19 | 0.02 | 0.63% | 3.16 | 3.21 | 793753 | 25303.87 | 1.65% |
| 2024-12-27 | 3.13 | 3.17 | 0.03 | 0.96% | 3.12 | 3.17 | 634058 | 20002.27 | 1.32% |
| 2024-12-26 | 3.16 | 3.14 | -0.03 | -0.95% | 3.12 | 3.17 | 618040 | 19439.02 | 1.29% |
| 2024-12-25 | 3.16 | 3.17 | 0.01 | 0.32% | 3.14 | 3.18 | 537705 | 16983.15 | 1.12% |
| 2024-12-24 | 3.10 | 3.16 | 0.06 | 1.94% | 3.09 | 3.19 | 823914 | 26022.48 | 1.72% |
| 2024-12-23 | 3.08 | 3.10 | 0.02 | 0.65% | 3.08 | 3.13 | 777067 | 24148.92 | 1.62% |
| 2024-12-20 | 3.10 | 3.08 | -0.03 | -0.96% | 3.08 | 3.12 | 532275 | 16469.21 | 1.11% |
| 2024-12-19 | 3.09 | 3.11 | -0.01 | -0.32% | 3.06 | 3.11 | 696810 | 21497.96 | 1.45% |
| 2024-12-18 | 3.14 | 3.12 | -0.01 | -0.32% | 3.11 | 3.18 | 802653 | 25290.31 | 1.67% |
| 2024-12-17 | 3.16 | 3.13 | -0.03 | -0.95% | 3.12 | 3.19 | 795683 | 25076.97 | 1.66% |
| 2024-12-16 | 3.16 | 3.16 | 0.00 | 0.00% | 3.14 | 3.19 | 657747 | 20819.01 | 1.37% |
| 2024-12-13 | 3.26 | 3.16 | -0.11 | -3.36% | 3.15 | 3.27 | 1301033 | 41523.64 | 2.71% |
| 2024-12-12 | 3.26 | 3.27 | 0.02 | 0.62% | 3.24 | 3.28 | 840255 | 27411.34 | 1.75% |
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。
