| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 34.46 | 33.86 | -0.58 | -1.68% | 33.45 | 34.92 | 77918 | 26560.94 | 4.57% |
| 2026-03-25 | 33.90 | 34.44 | -0.74 | -2.10% | 33.54 | 35.00 | 77068 | 26491.10 | 4.52% |
| 2026-03-24 | 34.95 | 35.18 | -1.40 | -3.83% | 33.20 | 35.51 | 110894 | 38002.97 | 6.51% |
| 2026-03-23 | 38.90 | 36.58 | -3.61 | -8.98% | 36.17 | 38.99 | 119295 | 44264.13 | 7.00% |
| 2026-03-20 | 41.00 | 40.19 | -4.47 | -10.01% | 40.19 | 42.45 | 125642 | 51264.06 | 7.37% |
| 2026-03-19 | 49.00 | 44.66 | -0.19 | -0.42% | 42.57 | 49.00 | 204452 | 91938.29 | 12.00% |
| 2026-03-18 | 43.83 | 44.85 | 0.29 | 0.65% | 41.24 | 47.80 | 143773 | 64112.71 | 8.44% |
| 2026-03-17 | 41.83 | 44.56 | 2.29 | 5.42% | 41.74 | 44.99 | 129946 | 56778.08 | 7.63% |
| 2026-03-16 | 39.80 | 42.27 | 2.52 | 6.34% | 39.80 | 43.11 | 111785 | 46969.66 | 6.56% |
| 2026-03-13 | 40.89 | 39.75 | -1.22 | -2.98% | 39.38 | 41.00 | 80263 | 32161.40 | 4.71% |
| 2026-03-12 | 44.45 | 40.97 | -1.88 | -4.39% | 40.85 | 44.45 | 158369 | 66092.90 | 9.29% |
| 2026-03-11 | 39.34 | 42.85 | 3.90 | 10.01% | 38.80 | 42.85 | 108844 | 45992.00 | 6.39% |
| 2026-03-10 | 36.10 | 38.95 | -1.15 | -2.87% | 36.10 | 40.42 | 142581 | 54856.46 | 8.37% |
| 2026-03-09 | 43.13 | 40.10 | -0.82 | -2.00% | 39.84 | 44.59 | 161316 | 68596.46 | 9.47% |
| 2026-03-06 | 40.10 | 40.92 | -1.89 | -4.41% | 39.75 | 42.00 | 133721 | 54306.06 | 7.85% |
| 2026-03-05 | 43.50 | 42.81 | -3.68 | -7.92% | 41.84 | 46.36 | 188126 | 81428.31 | 11.04% |
| 2026-03-04 | 54.00 | 46.49 | -4.48 | -8.79% | 45.87 | 54.00 | 226782 | 107875.63 | 13.31% |
| 2026-03-03 | 48.00 | 50.97 | 4.63 | 9.99% | 47.00 | 50.97 | 195357 | 98154.07 | 11.46% |
| 2026-03-02 | 46.33 | 46.34 | 4.21 | 9.99% | 44.43 | 46.34 | 205488 | 93823.95 | 12.06% |
| 2026-02-27 | 38.37 | 42.13 | 3.83 | 10.00% | 38.37 | 42.13 | 84990 | 35109.39 | 4.99% |
| 2026-02-26 | 37.40 | 38.30 | 0.17 | 0.45% | 37.16 | 38.47 | 45145 | 17089.29 | 2.65% |
| 2026-02-25 | 38.06 | 38.13 | -0.39 | -1.01% | 36.83 | 38.59 | 67170 | 25355.64 | 3.94% |
| 2026-02-24 | 39.23 | 38.52 | 0.32 | 0.84% | 38.35 | 41.02 | 96175 | 38124.77 | 5.64% |
| 2026-02-13 | 38.16 | 38.20 | -0.15 | -0.39% | 38.00 | 39.14 | 43480 | 16769.04 | 2.55% |
| 2026-02-12 | 38.13 | 38.35 | 0.03 | 0.08% | 37.70 | 38.94 | 38561 | 14804.96 | 2.26% |
| 2026-02-11 | 37.76 | 38.32 | 0.56 | 1.48% | 36.87 | 38.98 | 49456 | 18826.43 | 2.90% |
| 2026-02-10 | 37.96 | 37.76 | -0.61 | -1.59% | 37.16 | 39.40 | 48435 | 18373.45 | 2.84% |
| 2026-02-09 | 36.02 | 38.37 | 2.39 | 6.64% | 35.30 | 38.89 | 81814 | 30912.02 | 4.80% |
| 2026-02-06 | 35.22 | 35.98 | 0.15 | 0.42% | 35.00 | 36.47 | 45304 | 16292.72 | 2.66% |
| 2026-02-05 | 36.82 | 35.83 | -1.17 | -3.16% | 35.71 | 37.20 | 51592 | 18629.52 | 3.03% |
| 2026-02-04 | 38.65 | 37.00 | -1.65 | -4.27% | 36.40 | 39.01 | 78067 | 29188.61 | 4.58% |
| 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% |
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。
