| 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 | 36.15 | 38.65 | 2.13 | 5.83% | 35.51 | 39.20 | 110734 | 41662.68 | 6.50% |
| 2026-02-02 | 32.83 | 36.52 | 0.38 | 1.05% | 32.83 | 38.32 | 133883 | 49372.32 | 7.86% |
| 2026-01-30 | 38.77 | 36.14 | -3.32 | -8.41% | 35.51 | 39.46 | 140567 | 51969.33 | 8.25% |
| 2026-01-29 | 35.14 | 39.46 | 3.04 | 8.35% | 35.14 | 39.72 | 172784 | 65930.91 | 10.14% |
| 2026-01-28 | 36.27 | 36.42 | 0.86 | 2.42% | 35.44 | 37.89 | 146948 | 53741.60 | 8.62% |
| 2026-01-27 | 35.00 | 35.56 | 0.63 | 1.80% | 33.57 | 35.88 | 141658 | 49081.27 | 8.31% |
| 2026-01-26 | 31.78 | 34.93 | 3.18 | 10.02% | 31.78 | 34.93 | 116967 | 39705.25 | 6.86% |
| 2026-01-23 | 31.28 | 31.75 | -0.58 | -1.79% | 31.28 | 32.93 | 123628 | 39645.27 | 7.25% |
| 2026-01-22 | 31.80 | 32.33 | 0.68 | 2.15% | 31.73 | 34.82 | 166776 | 55485.20 | 9.79% |
| 2026-01-21 | 31.80 | 31.65 | -0.15 | -0.47% | 30.10 | 32.62 | 107873 | 33976.31 | 6.33% |
| 2026-01-20 | 32.25 | 31.80 | -0.50 | -1.55% | 31.10 | 32.87 | 71907 | 23016.85 | 4.22% |
| 2026-01-19 | 31.63 | 32.30 | 0.32 | 1.00% | 30.57 | 32.66 | 90398 | 28766.28 | 5.30% |
| 2026-01-16 | 29.50 | 31.98 | 1.69 | 5.58% | 29.41 | 32.50 | 126731 | 39442.66 | 7.44% |
| 2026-01-15 | 30.84 | 30.29 | -0.25 | -0.82% | 29.87 | 32.70 | 145024 | 45085.81 | 8.51% |
| 2026-01-14 | 27.72 | 30.54 | 2.78 | 10.01% | 27.19 | 30.54 | 118936 | 34382.09 | 6.98% |
| 2026-01-13 | 27.92 | 27.76 | 0.06 | 0.22% | 27.66 | 28.55 | 91724 | 25753.54 | 5.38% |
| 2026-01-12 | 27.57 | 27.70 | -0.11 | -0.40% | 27.10 | 27.96 | 75025 | 20638.19 | 4.40% |
| 2026-01-09 | 28.41 | 27.81 | -0.06 | -0.22% | 27.50 | 28.81 | 73430 | 20505.79 | 4.31% |
| 2026-01-08 | 28.50 | 27.87 | -1.23 | -4.23% | 27.69 | 28.79 | 91819 | 25706.97 | 5.39% |
| 2026-01-07 | 27.18 | 29.10 | 1.32 | 4.75% | 27.18 | 29.32 | 117900 | 33504.82 | 6.92% |
| 2026-01-06 | 26.93 | 27.78 | -0.19 | -0.68% | 26.80 | 28.72 | 100436 | 27859.21 | 5.89% |
| 2026-01-05 | 28.42 | 27.97 | 0.64 | 2.34% | 26.10 | 28.88 | 168281 | 45684.80 | 9.87% |
| 2025-12-31 | 27.11 | 27.33 | 0.62 | 2.32% | 26.20 | 28.33 | 91065 | 24772.30 | 5.34% |
| 2025-12-30 | 27.25 | 26.71 | -0.49 | -1.80% | 25.74 | 27.40 | 132796 | 35531.10 | 7.79% |
| 2025-12-29 | 24.83 | 27.30 | 2.48 | 9.99% | 24.46 | 27.30 | 83604 | 21951.15 | 4.91% |
| 2025-12-26 | 24.96 | 24.82 | -0.18 | -0.72% | 24.66 | 25.03 | 36231 | 8994.57 | 2.13% |
| 2025-12-25 | 25.20 | 25.00 | -0.23 | -0.91% | 24.87 | 25.20 | 42454 | 10607.34 | 2.49% |
| 2025-12-24 | 25.65 | 25.23 | -0.49 | -1.91% | 25.12 | 25.80 | 55359 | 14057.46 | 3.25% |
| 2025-12-23 | 25.91 | 25.72 | -0.20 | -0.77% | 25.10 | 25.92 | 52360 | 13336.28 | 3.07% |
| 2025-12-22 | 26.88 | 25.92 | -0.88 | -3.28% | 25.70 | 27.00 | 61081 | 15926.43 | 3.58% |
| 2025-12-19 | 26.49 | 26.80 | 0.30 | 1.13% | 25.90 | 27.12 | 61892 | 16402.94 | 3.63% |
| 2025-12-18 | 26.67 | 26.50 | -0.18 | -0.67% | 26.20 | 27.17 | 60832 | 16212.39 | 3.57% |
| 2025-12-17 | 26.39 | 26.68 | -0.26 | -0.97% | 26.00 | 27.10 | 55848 | 14809.55 | 3.28% |
| 2025-12-16 | 28.62 | 26.94 | -1.80 | -6.26% | 26.47 | 28.62 | 74174 | 20070.03 | 4.35% |
| 2025-12-15 | 29.80 | 28.74 | -0.94 | -3.17% | 28.47 | 30.19 | 68113 | 19783.49 | 4.00% |
| 2025-12-12 | 29.70 | 29.68 | -0.33 | -1.10% | 29.18 | 30.07 | 61097 | 18060.91 | 3.59% |
| 2025-12-11 | 31.04 | 30.01 | -0.94 | -3.04% | 29.70 | 31.10 | 56761 | 17112.58 | 3.33% |
| 2025-12-10 | 31.50 | 30.95 | -0.30 | -0.96% | 30.09 | 31.58 | 73499 | 22501.77 | 4.31% |
| 2025-12-09 | 31.77 | 31.25 | -1.16 | -3.58% | 31.25 | 33.00 | 91984 | 29407.59 | 5.40% |
| 2025-12-08 | 34.20 | 32.41 | -1.89 | -5.51% | 31.40 | 34.39 | 129790 | 41857.16 | 7.62% |
| 2025-12-05 | 35.22 | 34.30 | -0.90 | -2.56% | 33.90 | 35.36 | 130418 | 44967.00 | 7.65% |
| 2025-12-04 | 35.63 | 35.20 | -0.43 | -1.21% | 34.91 | 38.00 | 210133 | 76121.75 | 12.33% |
| 2025-12-03 | 33.69 | 35.63 | 3.24 | 10.00% | 33.27 | 35.63 | 93163 | 32589.13 | 5.47% |
| 2025-12-02 | 33.27 | 32.39 | -0.88 | -2.65% | 31.28 | 34.74 | 157239 | 52353.39 | 9.23% |
| 2025-12-01 | 32.69 | 33.27 | 0.24 | 0.73% | 32.69 | 35.19 | 238152 | 80484.46 | 13.97% |
| 2025-11-28 | 31.78 | 33.03 | 3.00 | 9.99% | 30.96 | 33.03 | 64096 | 20817.98 | 3.76% |
| 2025-11-27 | 27.31 | 30.03 | 2.73 | 10.00% | 26.55 | 30.03 | 202542 | 58630.57 | 11.88% |
| 2025-11-26 | 28.29 | 27.30 | -1.14 | -4.01% | 27.19 | 29.10 | 86410 | 23955.78 | 5.07% |
| 2025-11-25 | 29.20 | 28.44 | -0.57 | -1.96% | 28.20 | 30.07 | 92134 | 26855.29 | 5.41% |
| 2025-11-24 | 31.35 | 29.01 | -1.58 | -5.17% | 28.01 | 31.78 | 100832 | 29502.13 | 5.92% |
| 2025-11-21 | 33.24 | 30.59 | -2.81 | -8.41% | 30.53 | 34.42 | 116449 | 37618.47 | 6.83% |
| 2025-11-20 | 33.90 | 33.40 | -0.84 | -2.45% | 32.68 | 35.88 | 118368 | 40027.04 | 6.95% |
| 2025-11-19 | 34.25 | 34.24 | 0.33 | 0.97% | 31.50 | 35.44 | 164691 | 54826.63 | 9.66% |
| 2025-11-18 | 33.91 | 33.91 | 3.08 | 9.99% | 31.38 | 33.91 | 179550 | 59110.05 | 10.54% |
| 2025-11-17 | 30.83 | 30.83 | 2.80 | 9.99% | 30.83 | 30.83 | 8950 | 2759.24 | 0.53% |
| 2025-11-14 | 25.23 | 28.03 | 2.55 | 10.01% | 24.98 | 28.03 | 22674 | 6203.91 | 1.33% |
| 2025-11-13 | 23.85 | 25.48 | 1.03 | 4.21% | 23.61 | 25.70 | 67746 | 16729.15 | 3.98% |
| 2025-11-12 | 24.72 | 24.45 | -0.09 | -0.37% | 24.25 | 25.50 | 61824 | 15345.16 | 3.63% |
| 2025-11-11 | 24.36 | 24.54 | 0.19 | 0.78% | 24.03 | 25.11 | 55926 | 13783.89 | 3.28% |
| 2025-11-10 | 23.31 | 24.35 | 1.00 | 4.28% | 22.81 | 24.85 | 63626 | 15227.50 | 3.73% |
| 2025-11-07 | 23.33 | 23.35 | -0.15 | -0.64% | 22.96 | 24.56 | 60006 | 14229.59 | 3.52% |
| 2025-11-06 | 22.66 | 23.50 | 0.85 | 3.75% | 22.53 | 23.60 | 54748 | 12625.09 | 3.21% |
| 2025-11-05 | 21.71 | 22.65 | 0.70 | 3.19% | 21.30 | 22.98 | 59271 | 13354.60 | 3.48% |
| 2025-11-04 | 22.12 | 21.95 | -0.34 | -1.53% | 21.60 | 22.42 | 51580 | 11295.56 | 3.03% |
| 2025-11-03 | 20.79 | 22.29 | 0.71 | 3.29% | 20.79 | 22.49 | 79595 | 17194.46 | 4.67% |
| 2025-10-31 | 20.91 | 21.58 | 1.14 | 5.58% | 20.73 | 22.04 | 97582 | 21055.85 | 5.73% |
| 2025-10-30 | 22.00 | 20.44 | -0.28 | -1.35% | 19.90 | 22.20 | 128416 | 26866.01 | 7.54% |
| 2025-10-29 | 18.63 | 20.72 | 1.88 | 9.98% | 18.53 | 20.72 | 89347 | 17968.20 | 5.24% |
| 2025-10-28 | 17.60 | 18.84 | 1.22 | 6.92% | 17.56 | 18.94 | 84308 | 15442.77 | 4.95% |
| 2025-10-27 | 17.51 | 17.62 | 0.07 | 0.40% | 17.30 | 17.78 | 39050 | 6850.58 | 2.29% |
| 2025-10-24 | 17.96 | 17.55 | -0.31 | -1.74% | 17.39 | 18.00 | 44335 | 7814.87 | 2.60% |
| 2025-10-23 | 18.00 | 17.86 | -0.11 | -0.61% | 17.70 | 18.28 | 55509 | 9966.57 | 3.26% |
| 2025-10-22 | 17.95 | 17.97 | 0.01 | 0.06% | 17.75 | 18.30 | 57657 | 10360.45 | 3.38% |
| 2025-10-21 | 17.60 | 17.96 | 0.21 | 1.18% | 17.58 | 18.09 | 56880 | 10195.30 | 3.34% |
| 2025-10-20 | 18.00 | 17.75 | -0.15 | -0.84% | 17.57 | 18.42 | 96761 | 17255.25 | 5.68% |
| 2025-10-17 | 16.90 | 17.90 | 0.85 | 4.99% | 16.88 | 18.76 | 141366 | 25650.57 | 8.30% |
| 2025-10-16 | 17.28 | 17.05 | 0.12 | 0.71% | 16.91 | 17.55 | 45024 | 7718.16 | 2.64% |
| 2025-10-15 | 16.74 | 16.93 | 0.19 | 1.14% | 16.60 | 16.95 | 28668 | 4821.12 | 1.68% |
| 2025-10-14 | 16.59 | 16.74 | 0.15 | 0.90% | 16.45 | 17.04 | 35139 | 5877.29 | 2.06% |
| 2025-10-13 | 16.51 | 16.59 | -0.35 | -2.07% | 16.21 | 16.59 | 38050 | 6227.02 | 2.23% |
和顺石油(603353)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。
