| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-11 | 2.90 | 2.89 | 0.00 | 0.00% | 2.88 | 2.90 | 627661 | 18142.73 | 1.31% |
| 2025-08-08 | 2.90 | 2.89 | -0.02 | -0.69% | 2.89 | 2.92 | 720173 | 20911.45 | 1.50% |
| 2025-08-07 | 2.90 | 2.91 | 0.01 | 0.34% | 2.87 | 2.91 | 920536 | 26647.40 | 1.92% |
| 2025-08-06 | 2.85 | 2.90 | 0.04 | 1.40% | 2.84 | 2.91 | 1297340 | 37328.36 | 2.70% |
| 2025-08-05 | 2.84 | 2.86 | 0.02 | 0.70% | 2.84 | 2.86 | 425413 | 12129.98 | 0.89% |
| 2025-08-04 | 2.84 | 2.84 | -0.01 | -0.35% | 2.82 | 2.85 | 583476 | 16546.56 | 1.22% |
| 2025-08-01 | 2.84 | 2.85 | 0.00 | 0.00% | 2.83 | 2.86 | 626329 | 17830.58 | 1.30% |
| 2025-07-31 | 2.87 | 2.85 | -0.03 | -1.04% | 2.83 | 2.88 | 1015933 | 28970.92 | 2.12% |
| 2025-07-30 | 2.87 | 2.88 | 0.01 | 0.35% | 2.86 | 2.90 | 852813 | 24612.91 | 1.78% |
| 2025-07-29 | 2.88 | 2.87 | 0.00 | 0.00% | 2.86 | 2.89 | 491021 | 14095.21 | 1.02% |
| 2025-07-28 | 2.90 | 2.87 | -0.04 | -1.37% | 2.87 | 2.91 | 957114 | 27592.92 | 1.99% |
| 2025-07-25 | 2.94 | 2.91 | -0.04 | -1.36% | 2.90 | 2.96 | 1275899 | 37309.92 | 2.66% |
| 2025-07-24 | 2.88 | 2.95 | 0.06 | 2.08% | 2.87 | 2.95 | 2023662 | 59067.48 | 4.21% |
| 2025-07-23 | 2.91 | 2.89 | -0.01 | -0.34% | 2.88 | 2.92 | 1130602 | 32769.52 | 2.35% |
| 2025-07-22 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.91 | 1326686 | 38286.56 | 2.76% |
| 2025-07-21 | 2.85 | 2.88 | 0.03 | 1.05% | 2.85 | 2.89 | 983837 | 28283.70 | 2.05% |
| 2025-07-18 | 2.84 | 2.85 | 0.01 | 0.35% | 2.84 | 2.86 | 549182 | 15653.20 | 1.14% |
| 2025-07-17 | 2.85 | 2.84 | -0.01 | -0.35% | 2.83 | 2.85 | 620716 | 17630.51 | 1.29% |
| 2025-07-16 | 2.85 | 2.85 | 0.00 | 0.00% | 2.84 | 2.86 | 414747 | 11809.77 | 0.86% |
| 2025-07-15 | 2.87 | 2.85 | -0.03 | -1.04% | 2.84 | 2.88 | 1004738 | 28688.96 | 2.09% |
| 2025-07-14 | 2.90 | 2.88 | -0.02 | -0.69% | 2.87 | 2.90 | 860626 | 24831.17 | 1.79% |
| 2025-07-11 | 2.89 | 2.90 | 0.01 | 0.35% | 2.88 | 2.91 | 1052839 | 30504.29 | 2.19% |
| 2025-07-10 | 2.87 | 2.89 | 0.02 | 0.70% | 2.86 | 2.90 | 1041486 | 30029.27 | 2.17% |
| 2025-07-09 | 2.88 | 2.87 | -0.01 | -0.35% | 2.86 | 2.89 | 936341 | 26950.70 | 1.95% |
| 2025-07-08 | 2.86 | 2.88 | 0.01 | 0.35% | 2.84 | 2.89 | 1450540 | 41490.74 | 3.02% |
| 2025-07-07 | 2.88 | 2.87 | -0.02 | -0.69% | 2.86 | 2.89 | 902057 | 25901.35 | 1.88% |
| 2025-07-04 | 2.89 | 2.89 | 0.00 | 0.00% | 2.88 | 2.91 | 1139420 | 32947.37 | 2.37% |
| 2025-07-03 | 2.92 | 2.89 | -0.03 | -1.03% | 2.88 | 2.92 | 1375632 | 39847.66 | 2.86% |
| 2025-07-02 | 2.91 | 2.92 | 0.01 | 0.34% | 2.90 | 2.94 | 1657963 | 48350.72 | 3.45% |
| 2025-07-01 | 2.91 | 2.91 | -0.01 | -0.34% | 2.90 | 2.93 | 1339553 | 39001.02 | 2.79% |
| 2025-06-30 | 2.90 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 1556373 | 45337.34 | 3.24% |
| 2025-06-27 | 2.91 | 2.91 | -0.05 | -1.69% | 2.89 | 2.92 | 1892787 | 55042.48 | 3.94% |
| 2025-06-26 | 2.90 | 2.96 | 0.03 | 1.02% | 2.88 | 2.99 | 3418636 | 99947.23 | 7.12% |
| 2025-06-25 | 2.92 | 2.93 | -0.12 | -3.93% | 2.89 | 3.02 | 4580703 | 134082.86 | 9.54% |
| 2025-06-24 | 3.05 | 3.05 | -0.34 | -10.03% | 3.05 | 3.12 | 5417228 | 165454.89 | 11.28% |
| 2025-06-23 | 3.47 | 3.39 | 0.24 | 7.62% | 3.28 | 3.47 | 8155704 | 277582.34 | 16.98% |
| 2025-06-20 | 2.98 | 3.15 | 0.10 | 3.28% | 2.93 | 3.27 | 5384112 | 166148.56 | 11.21% |
| 2025-06-19 | 3.04 | 3.05 | 0.00 | 0.00% | 2.92 | 3.08 | 4489618 | 134387.47 | 9.35% |
| 2025-06-18 | 3.16 | 3.05 | -0.01 | -0.33% | 3.04 | 3.23 | 6606620 | 207128.95 | 13.76% |
| 2025-06-17 | 2.77 | 3.06 | 0.28 | 10.07% | 2.75 | 3.06 | 5476590 | 162098.17 | 11.41% |
| 2025-06-16 | 2.80 | 2.78 | -0.03 | -1.07% | 2.77 | 2.83 | 1450550 | 40570.46 | 3.02% |
| 2025-06-13 | 2.74 | 2.81 | 0.09 | 3.31% | 2.73 | 2.85 | 2478076 | 69425.16 | 5.16% |
| 2025-06-12 | 2.73 | 2.72 | -0.01 | -0.37% | 2.71 | 2.73 | 413119 | 11235.81 | 0.86% |
| 2025-06-11 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.75 | 555317 | 15187.31 | 1.16% |
| 2025-06-10 | 2.74 | 2.74 | 0.00 | 0.00% | 2.72 | 2.75 | 557855 | 15251.82 | 1.16% |
| 2025-06-09 | 2.74 | 2.74 | 0.00 | 0.00% | 2.73 | 2.75 | 309296 | 8466.92 | 0.64% |
| 2025-06-06 | 2.72 | 2.74 | 0.02 | 0.74% | 2.71 | 2.75 | 526629 | 14404.40 | 1.10% |
| 2025-06-05 | 2.73 | 2.72 | -0.01 | -0.37% | 2.71 | 2.74 | 360505 | 9812.72 | 0.75% |
| 2025-06-04 | 2.73 | 2.73 | 0.00 | 0.00% | 2.71 | 2.74 | 399102 | 10884.94 | 0.83% |
| 2025-06-03 | 2.73 | 2.73 | 0.00 | 0.00% | 2.71 | 2.74 | 292474 | 7964.43 | 0.61% |
| 2025-05-30 | 2.73 | 2.73 | 0.00 | 0.00% | 2.71 | 2.75 | 532597 | 14523.48 | 1.11% |
| 2025-05-29 | 2.72 | 2.73 | 0.02 | 0.74% | 2.71 | 2.74 | 426938 | 11654.71 | 0.89% |
| 2025-05-28 | 2.72 | 2.71 | -0.02 | -0.73% | 2.71 | 2.73 | 305508 | 8308.43 | 0.64% |
| 2025-05-27 | 2.72 | 2.73 | 0.01 | 0.37% | 2.69 | 2.73 | 457682 | 12393.05 | 0.95% |
| 2025-05-26 | 2.71 | 2.72 | 0.00 | 0.00% | 2.71 | 2.73 | 340323 | 9242.55 | 0.71% |
| 2025-05-23 | 2.74 | 2.72 | -0.02 | -0.73% | 2.71 | 2.75 | 542199 | 14808.24 | 1.13% |
| 2025-05-22 | 2.77 | 2.74 | -0.03 | -1.08% | 2.73 | 2.77 | 602788 | 16566.67 | 1.26% |
| 2025-05-21 | 2.77 | 2.77 | -0.01 | -0.36% | 2.77 | 2.80 | 560491 | 15595.53 | 1.17% |
| 2025-05-20 | 2.81 | 2.78 | -0.03 | -1.07% | 2.76 | 2.81 | 747185 | 20740.44 | 1.56% |
| 2025-05-19 | 2.78 | 2.81 | 0.04 | 1.44% | 2.77 | 2.82 | 756554 | 21210.14 | 1.58% |
| 2025-05-16 | 2.80 | 2.77 | -0.04 | -1.42% | 2.76 | 2.82 | 840957 | 23425.66 | 1.75% |
| 2025-05-15 | 2.88 | 2.81 | -0.06 | -2.09% | 2.80 | 2.89 | 1308290 | 37138.85 | 2.72% |
| 2025-05-14 | 2.77 | 2.87 | 0.10 | 3.61% | 2.76 | 2.89 | 2195445 | 62303.15 | 4.57% |
| 2025-05-13 | 2.76 | 2.77 | 0.04 | 1.47% | 2.74 | 2.79 | 1138142 | 31468.21 | 2.37% |
| 2025-05-12 | 2.72 | 2.73 | 0.02 | 0.74% | 2.71 | 2.73 | 495399 | 13478.63 | 1.03% |
| 2025-05-09 | 2.72 | 2.71 | 0.00 | 0.00% | 2.70 | 2.72 | 287773 | 7791.96 | 0.60% |
| 2025-05-08 | 2.71 | 2.71 | 0.00 | 0.00% | 2.70 | 2.72 | 472701 | 12812.77 | 0.98% |
| 2025-05-07 | 2.74 | 2.71 | -0.01 | -0.37% | 2.70 | 2.75 | 685022 | 18636.01 | 1.43% |
| 2025-05-06 | 2.68 | 2.72 | 0.05 | 1.87% | 2.67 | 2.72 | 554496 | 14993.47 | 1.15% |
| 2025-04-30 | 2.69 | 2.67 | -0.01 | -0.37% | 2.67 | 2.70 | 521752 | 13977.36 | 1.09% |
| 2025-04-29 | 2.70 | 2.68 | -0.02 | -0.74% | 2.68 | 2.72 | 465320 | 12541.54 | 0.97% |
| 2025-04-28 | 2.73 | 2.70 | -0.06 | -2.17% | 2.68 | 2.73 | 810297 | 21872.65 | 1.69% |
| 2025-04-25 | 2.74 | 2.76 | 0.01 | 0.36% | 2.73 | 2.77 | 671318 | 18474.03 | 1.40% |
| 2025-04-24 | 2.74 | 2.75 | 0.02 | 0.73% | 2.73 | 2.77 | 683759 | 18802.21 | 1.42% |
| 2025-04-23 | 2.75 | 2.73 | -0.01 | -0.36% | 2.73 | 2.76 | 496288 | 13605.96 | 1.03% |
| 2025-04-22 | 2.74 | 2.74 | 0.00 | 0.00% | 2.73 | 2.76 | 531022 | 14568.22 | 1.11% |
| 2025-04-21 | 2.73 | 2.74 | 0.01 | 0.37% | 2.72 | 2.75 | 497930 | 13633.72 | 1.04% |
| 2025-04-18 | 2.73 | 2.73 | 0.00 | 0.00% | 2.71 | 2.74 | 340712 | 9295.56 | 0.71% |
| 2025-04-17 | 2.72 | 2.73 | 0.00 | 0.00% | 2.71 | 2.74 | 409401 | 11179.96 | 0.85% |
| 2025-04-16 | 2.75 | 2.73 | -0.02 | -0.73% | 2.71 | 2.77 | 660568 | 18062.70 | 1.38% |
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。
