| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 15.04 | 14.87 | -0.01 | -0.07% | 14.68 | 15.20 | 49193 | 7329.08 | 2.89% |
| 2025-04-17 | 14.59 | 14.88 | 0.27 | 1.85% | 14.41 | 15.05 | 54002 | 8047.93 | 3.17% |
| 2025-04-16 | 14.64 | 14.61 | -0.21 | -1.42% | 14.41 | 15.10 | 51352 | 7560.18 | 3.01% |
| 2025-04-15 | 15.01 | 14.82 | -0.12 | -0.80% | 14.69 | 15.20 | 43800 | 6488.12 | 2.57% |
| 2025-04-14 | 14.70 | 14.94 | 0.38 | 2.61% | 14.70 | 15.24 | 83358 | 12527.31 | 4.89% |
| 2025-04-11 | 14.10 | 14.56 | 0.27 | 1.89% | 14.00 | 14.95 | 80769 | 11816.01 | 4.74% |
| 2025-04-10 | 14.02 | 14.29 | 0.39 | 2.81% | 14.00 | 14.56 | 94677 | 13561.58 | 5.56% |
| 2025-04-09 | 13.22 | 13.90 | 0.03 | 0.22% | 12.56 | 14.24 | 104219 | 14003.44 | 6.12% |
| 2025-04-08 | 14.00 | 13.87 | -1.47 | -9.58% | 13.81 | 14.48 | 150150 | 21083.76 | 8.81% |
| 2025-04-07 | 15.34 | 15.34 | -1.70 | -9.98% | 15.34 | 15.52 | 25360 | 3891.54 | 1.49% |
| 2025-04-03 | 17.04 | 17.04 | -1.89 | -9.98% | 17.04 | 17.73 | 149529 | 25658.37 | 8.77% |
| 2025-04-02 | 21.50 | 18.93 | -2.10 | -9.99% | 18.93 | 21.51 | 268327 | 53192.19 | 15.75% |
| 2025-04-01 | 21.03 | 21.03 | 1.91 | 9.99% | 21.03 | 21.03 | 24693 | 5193.02 | 1.45% |
| 2025-03-31 | 19.12 | 19.12 | 1.74 | 10.01% | 19.12 | 19.12 | 20671 | 3952.24 | 1.21% |
| 2025-03-28 | 15.34 | 17.38 | 1.58 | 10.00% | 15.34 | 17.38 | 127311 | 21031.63 | 7.47% |
| 2025-03-27 | 17.62 | 15.80 | -0.22 | -1.37% | 15.70 | 17.62 | 140220 | 23203.57 | 8.23% |
| 2025-03-26 | 14.42 | 16.02 | 1.46 | 10.03% | 14.42 | 16.02 | 52310 | 8247.48 | 3.07% |
| 2025-03-25 | 14.48 | 14.56 | 0.08 | 0.55% | 14.25 | 14.59 | 18934 | 2736.58 | 1.11% |
| 2025-03-24 | 15.11 | 14.48 | -0.64 | -4.23% | 14.16 | 15.12 | 37147 | 5405.97 | 2.18% |
| 2025-03-21 | 15.30 | 15.12 | -0.10 | -0.66% | 15.07 | 15.40 | 28787 | 4385.93 | 1.69% |
| 2025-03-20 | 15.11 | 15.22 | 0.12 | 0.79% | 15.10 | 15.36 | 18505 | 2817.54 | 1.09% |
| 2025-03-19 | 15.19 | 15.10 | -0.13 | -0.85% | 15.04 | 15.30 | 16885 | 2555.24 | 0.99% |
| 2025-03-18 | 15.14 | 15.23 | 0.03 | 0.20% | 15.09 | 15.29 | 21636 | 3287.01 | 1.27% |
| 2025-03-17 | 15.32 | 15.20 | -0.03 | -0.20% | 15.13 | 15.40 | 19833 | 3017.46 | 1.16% |
| 2025-03-14 | 15.19 | 15.23 | -0.04 | -0.26% | 15.04 | 15.27 | 24477 | 3709.13 | 1.44% |
| 2025-03-13 | 15.18 | 15.27 | 0.17 | 1.13% | 14.97 | 15.28 | 33296 | 5048.58 | 1.95% |
| 2025-03-12 | 14.77 | 15.10 | 0.33 | 2.23% | 14.71 | 15.38 | 56259 | 8505.00 | 3.30% |
| 2025-03-11 | 14.40 | 14.77 | 0.17 | 1.16% | 14.39 | 14.80 | 19461 | 2837.24 | 1.14% |
| 2025-03-10 | 14.42 | 14.60 | 0.18 | 1.25% | 14.34 | 14.65 | 20077 | 2924.21 | 1.18% |
| 2025-03-07 | 14.57 | 14.42 | -0.18 | -1.23% | 14.31 | 14.62 | 21157 | 3057.73 | 1.24% |
| 2025-03-06 | 14.22 | 14.60 | 0.37 | 2.60% | 14.12 | 15.10 | 45454 | 6695.54 | 2.67% |
| 2025-03-05 | 14.10 | 14.23 | 0.10 | 0.71% | 13.74 | 14.32 | 28880 | 4049.32 | 1.69% |
| 2025-03-04 | 13.99 | 14.13 | 0.05 | 0.36% | 13.91 | 14.15 | 15409 | 2166.87 | 0.90% |
| 2025-03-03 | 14.08 | 14.08 | 0.00 | 0.00% | 13.99 | 14.32 | 18754 | 2651.97 | 1.10% |
| 2025-02-28 | 14.80 | 14.08 | -0.80 | -5.38% | 14.05 | 14.80 | 36247 | 5226.64 | 2.13% |
| 2025-02-27 | 14.48 | 14.98 | 0.48 | 3.31% | 14.40 | 15.08 | 44685 | 6576.59 | 2.62% |
| 2025-02-26 | 14.48 | 14.50 | 0.02 | 0.14% | 14.40 | 14.61 | 19137 | 2773.73 | 1.12% |
| 2025-02-25 | 14.51 | 14.48 | -0.15 | -1.03% | 14.45 | 14.70 | 20071 | 2917.75 | 1.18% |
| 2025-02-24 | 14.66 | 14.63 | 0.03 | 0.21% | 14.49 | 14.73 | 24899 | 3637.80 | 1.46% |
| 2025-02-21 | 14.90 | 14.60 | -0.38 | -2.54% | 14.50 | 15.08 | 44829 | 6570.57 | 2.63% |
| 2025-02-20 | 15.10 | 14.98 | -0.10 | -0.66% | 14.77 | 15.20 | 24213 | 3615.80 | 1.42% |
| 2025-02-19 | 14.72 | 15.08 | 0.29 | 1.96% | 14.65 | 15.16 | 27744 | 4162.63 | 1.63% |
| 2025-02-18 | 15.04 | 14.79 | -0.25 | -1.66% | 14.73 | 15.12 | 28112 | 4192.63 | 1.65% |
| 2025-02-17 | 14.69 | 15.04 | 0.35 | 2.38% | 14.60 | 15.07 | 30901 | 4601.60 | 1.81% |
| 2025-02-14 | 14.78 | 14.69 | -0.04 | -0.27% | 14.60 | 14.78 | 18680 | 2740.86 | 1.10% |
| 2025-02-13 | 14.87 | 14.73 | -0.24 | -1.60% | 14.71 | 14.97 | 24618 | 3650.91 | 1.44% |
| 2025-02-12 | 15.01 | 14.97 | -0.04 | -0.27% | 14.73 | 15.08 | 27532 | 4098.06 | 1.62% |
| 2025-02-11 | 15.15 | 15.01 | -0.11 | -0.73% | 14.94 | 15.27 | 25767 | 3870.58 | 1.51% |
| 2025-02-10 | 14.85 | 15.12 | 0.17 | 1.14% | 14.85 | 15.15 | 24953 | 3751.79 | 1.46% |
| 2025-02-07 | 15.01 | 14.95 | -0.13 | -0.86% | 14.76 | 15.21 | 33519 | 5031.54 | 1.97% |
| 2025-02-06 | 14.60 | 15.08 | 0.38 | 2.59% | 14.60 | 15.14 | 27159 | 4056.60 | 1.59% |
| 2025-02-05 | 14.80 | 14.70 | 0.11 | 0.75% | 14.37 | 14.80 | 17221 | 2509.99 | 1.01% |
| 2025-01-27 | 14.55 | 14.59 | 0.04 | 0.27% | 14.50 | 14.97 | 26791 | 3938.94 | 1.57% |
| 2025-01-24 | 14.25 | 14.55 | 0.21 | 1.46% | 14.17 | 14.58 | 18680 | 2683.21 | 1.10% |
| 2025-01-23 | 14.84 | 14.34 | -0.10 | -0.69% | 14.30 | 14.84 | 22790 | 3316.19 | 1.34% |
| 2025-01-22 | 14.94 | 14.44 | -0.47 | -3.15% | 14.38 | 14.94 | 22614 | 3305.09 | 1.33% |
| 2025-01-21 | 15.28 | 14.91 | -0.28 | -1.84% | 14.80 | 15.34 | 25328 | 3782.22 | 1.49% |
| 2025-01-20 | 15.08 | 15.19 | 0.12 | 0.80% | 14.89 | 15.45 | 31735 | 4834.93 | 1.86% |
| 2025-01-17 | 14.94 | 15.07 | 0.04 | 0.27% | 14.79 | 15.20 | 26173 | 3913.23 | 1.54% |
| 2025-01-16 | 14.91 | 15.03 | 0.22 | 1.49% | 14.88 | 15.66 | 45353 | 6896.82 | 2.66% |
| 2025-01-15 | 14.91 | 14.81 | -0.21 | -1.40% | 14.76 | 15.16 | 31626 | 4706.69 | 1.86% |
| 2025-01-14 | 14.13 | 15.02 | 0.83 | 5.85% | 14.10 | 15.32 | 69897 | 10310.98 | 4.10% |
| 2025-01-13 | 14.36 | 14.19 | 0.21 | 1.50% | 14.00 | 14.64 | 36682 | 5218.34 | 2.15% |
| 2025-01-10 | 14.54 | 13.98 | -0.47 | -3.25% | 13.92 | 14.70 | 35709 | 5092.04 | 2.10% |
| 2025-01-09 | 14.41 | 14.45 | -0.22 | -1.50% | 14.34 | 14.63 | 24940 | 3607.14 | 1.46% |
| 2025-01-08 | 14.47 | 14.67 | -0.04 | -0.27% | 14.13 | 14.88 | 37999 | 5514.37 | 2.23% |
| 2025-01-07 | 13.97 | 14.71 | 0.61 | 4.33% | 13.57 | 14.72 | 64389 | 9077.71 | 3.78% |
| 2025-01-06 | 14.82 | 14.10 | -1.13 | -7.42% | 13.71 | 14.84 | 76819 | 10901.01 | 4.51% |
| 2025-01-03 | 16.35 | 15.23 | -1.03 | -6.33% | 15.12 | 17.50 | 87678 | 14119.13 | 5.14% |
| 2025-01-02 | 15.98 | 16.26 | 0.21 | 1.31% | 15.61 | 16.49 | 65398 | 10572.41 | 3.84% |
| 2024-12-31 | 16.76 | 16.05 | -0.60 | -3.60% | 15.90 | 17.09 | 64159 | 10465.87 | 3.76% |
| 2024-12-30 | 17.23 | 16.65 | -0.58 | -3.37% | 16.48 | 17.58 | 68865 | 11555.40 | 4.04% |
| 2024-12-27 | 17.05 | 17.23 | 0.01 | 0.06% | 16.72 | 17.39 | 89204 | 15260.63 | 5.23% |
| 2024-12-26 | 16.75 | 17.22 | 0.29 | 1.71% | 16.32 | 17.27 | 119466 | 20083.84 | 7.01% |
| 2024-12-25 | 17.04 | 16.93 | -0.19 | -1.11% | 16.56 | 18.82 | 157168 | 27602.92 | 9.22% |
| 2024-12-24 | 16.95 | 17.12 | 0.40 | 2.39% | 16.33 | 17.68 | 177867 | 30547.24 | 10.44% |
| 2024-12-23 | 15.25 | 16.72 | 1.52 | 10.00% | 15.23 | 16.72 | 81030 | 13324.47 | 4.75% |
| 2024-12-20 | 15.01 | 15.20 | 0.07 | 0.46% | 15.01 | 15.42 | 29266 | 4448.28 | 1.72% |
| 2024-12-19 | 15.30 | 15.13 | -0.39 | -2.51% | 14.80 | 15.30 | 46358 | 6964.71 | 2.72% |
| 2024-12-18 | 16.00 | 15.52 | -0.40 | -2.51% | 15.38 | 16.07 | 47127 | 7334.83 | 2.77% |
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。
