| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 16.46 | 16.94 | 0.48 | 2.92% | 16.37 | 17.08 | 43089 | 7230.23 | 2.53% |
| 2025-10-09 | 16.34 | 16.46 | 0.08 | 0.49% | 16.20 | 16.53 | 23187 | 3801.12 | 1.36% |
| 2025-09-30 | 16.32 | 16.38 | -0.03 | -0.18% | 16.13 | 16.41 | 20912 | 3397.59 | 1.23% |
| 2025-09-29 | 16.23 | 16.41 | 0.06 | 0.37% | 15.98 | 16.48 | 18669 | 3040.78 | 1.10% |
| 2025-09-26 | 16.18 | 16.35 | 0.09 | 0.55% | 16.03 | 16.59 | 28143 | 4617.65 | 1.65% |
| 2025-09-25 | 16.53 | 16.26 | -0.34 | -2.05% | 15.95 | 16.55 | 33566 | 5441.68 | 1.97% |
| 2025-09-24 | 16.45 | 16.60 | 0.16 | 0.97% | 16.33 | 16.85 | 24544 | 4059.11 | 1.44% |
| 2025-09-23 | 16.82 | 16.44 | -0.38 | -2.26% | 16.00 | 16.82 | 26108 | 4279.70 | 1.53% |
| 2025-09-22 | 16.61 | 16.82 | 0.12 | 0.72% | 16.56 | 16.95 | 32666 | 5477.03 | 1.92% |
| 2025-09-19 | 16.62 | 16.70 | 0.21 | 1.27% | 16.20 | 17.10 | 46124 | 7654.08 | 2.71% |
| 2025-09-18 | 16.79 | 16.49 | -0.35 | -2.08% | 16.41 | 17.48 | 49592 | 8400.91 | 2.91% |
| 2025-09-17 | 16.45 | 16.84 | 0.36 | 2.18% | 16.40 | 16.88 | 35606 | 5948.27 | 2.09% |
| 2025-09-16 | 16.43 | 16.48 | 0.05 | 0.30% | 16.31 | 16.53 | 16898 | 2775.38 | 0.99% |
| 2025-09-15 | 16.40 | 16.43 | 0.03 | 0.18% | 16.29 | 16.47 | 16419 | 2693.70 | 0.96% |
| 2025-09-12 | 16.55 | 16.40 | -0.20 | -1.20% | 16.40 | 16.58 | 19040 | 3134.20 | 1.12% |
| 2025-09-11 | 16.71 | 16.60 | -0.26 | -1.54% | 16.37 | 16.85 | 36625 | 6048.44 | 2.15% |
| 2025-09-10 | 16.60 | 16.86 | 0.47 | 2.87% | 16.47 | 16.86 | 39279 | 6560.85 | 2.30% |
| 2025-09-09 | 16.48 | 16.39 | -0.09 | -0.55% | 16.31 | 16.54 | 17992 | 2954.76 | 1.06% |
| 2025-09-08 | 16.24 | 16.48 | 0.25 | 1.54% | 16.20 | 16.50 | 19047 | 3120.86 | 1.12% |
| 2025-09-05 | 16.13 | 16.23 | 0.10 | 0.62% | 15.96 | 16.25 | 18366 | 2969.53 | 1.08% |
| 2025-09-04 | 16.01 | 16.13 | 0.13 | 0.81% | 15.81 | 16.34 | 25461 | 4113.21 | 1.49% |
| 2025-09-03 | 16.52 | 16.00 | -0.49 | -2.97% | 15.94 | 16.55 | 27707 | 4494.77 | 1.63% |
| 2025-09-02 | 16.52 | 16.49 | -0.06 | -0.36% | 16.20 | 16.59 | 26556 | 4350.03 | 1.56% |
| 2025-09-01 | 16.62 | 16.55 | -0.05 | -0.30% | 16.30 | 16.76 | 27854 | 4620.53 | 1.63% |
| 2025-08-29 | 16.75 | 16.60 | -0.20 | -1.19% | 16.53 | 16.84 | 24493 | 4076.63 | 1.44% |
| 2025-08-28 | 16.71 | 16.80 | 0.09 | 0.54% | 16.22 | 16.88 | 50038 | 8289.57 | 2.94% |
| 2025-08-27 | 17.55 | 16.71 | -0.99 | -5.59% | 16.69 | 17.61 | 66400 | 11332.03 | 3.90% |
| 2025-08-26 | 17.56 | 17.70 | 0.14 | 0.80% | 17.38 | 17.85 | 34244 | 6059.55 | 2.01% |
| 2025-08-25 | 17.51 | 17.56 | 0.00 | 0.00% | 17.30 | 17.74 | 36022 | 6312.17 | 2.11% |
| 2025-08-22 | 17.71 | 17.56 | -0.14 | -0.79% | 17.42 | 17.85 | 31615 | 5543.21 | 1.86% |
| 2025-08-21 | 17.66 | 17.70 | 0.12 | 0.68% | 17.51 | 17.83 | 35955 | 6360.98 | 2.11% |
| 2025-08-20 | 17.38 | 17.58 | 0.08 | 0.46% | 17.32 | 17.62 | 33096 | 5784.73 | 1.94% |
| 2025-08-19 | 17.08 | 17.50 | 0.45 | 2.64% | 17.00 | 17.82 | 55155 | 9630.34 | 3.24% |
| 2025-08-18 | 16.93 | 17.05 | 0.22 | 1.31% | 16.80 | 17.22 | 32904 | 5615.66 | 1.93% |
| 2025-08-15 | 16.80 | 16.83 | 0.03 | 0.18% | 16.73 | 16.89 | 23322 | 3922.18 | 1.37% |
| 2025-08-14 | 17.20 | 16.80 | -0.32 | -1.87% | 16.74 | 17.20 | 26061 | 4406.26 | 1.53% |
| 2025-08-13 | 17.12 | 17.12 | -0.01 | -0.06% | 16.94 | 17.24 | 27077 | 4623.70 | 1.59% |
| 2025-08-12 | 17.30 | 17.13 | -0.17 | -0.98% | 17.04 | 17.37 | 31686 | 5444.24 | 1.86% |
| 2025-08-11 | 16.98 | 17.30 | 0.40 | 2.37% | 16.81 | 17.44 | 45145 | 7769.74 | 2.65% |
| 2025-08-08 | 16.80 | 16.90 | 0.08 | 0.48% | 16.60 | 16.96 | 31559 | 5299.53 | 1.85% |
| 2025-08-07 | 16.73 | 16.82 | 0.09 | 0.54% | 16.72 | 17.07 | 26757 | 4507.29 | 1.57% |
| 2025-08-06 | 16.58 | 16.73 | 0.10 | 0.60% | 16.58 | 16.81 | 25466 | 4250.97 | 1.49% |
| 2025-08-05 | 16.44 | 16.63 | 0.22 | 1.34% | 16.40 | 16.85 | 27135 | 4510.09 | 1.59% |
| 2025-08-04 | 16.25 | 16.41 | 0.04 | 0.24% | 16.14 | 16.48 | 19973 | 3268.84 | 1.17% |
| 2025-08-01 | 16.41 | 16.37 | -0.05 | -0.30% | 16.26 | 16.51 | 23167 | 3792.92 | 1.36% |
| 2025-07-31 | 16.68 | 16.42 | -0.37 | -2.20% | 16.35 | 16.80 | 32508 | 5389.00 | 1.91% |
| 2025-07-30 | 16.91 | 16.79 | 0.05 | 0.30% | 16.68 | 16.94 | 43006 | 7222.74 | 2.52% |
| 2025-07-29 | 16.64 | 16.74 | 0.16 | 0.97% | 16.50 | 16.83 | 41153 | 6862.39 | 2.41% |
| 2025-07-28 | 16.58 | 16.58 | 0.01 | 0.06% | 16.45 | 16.65 | 26905 | 4458.86 | 1.58% |
| 2025-07-25 | 16.51 | 16.57 | 0.01 | 0.06% | 16.48 | 16.87 | 39016 | 6475.48 | 2.29% |
| 2025-07-24 | 16.29 | 16.56 | 0.27 | 1.66% | 16.23 | 16.56 | 34315 | 5628.10 | 2.01% |
| 2025-07-23 | 16.49 | 16.29 | -0.16 | -0.97% | 16.29 | 16.52 | 26239 | 4305.26 | 1.54% |
| 2025-07-22 | 16.55 | 16.45 | -0.08 | -0.48% | 16.33 | 16.56 | 25616 | 4210.72 | 1.50% |
| 2025-07-21 | 16.48 | 16.53 | 0.11 | 0.67% | 16.38 | 16.54 | 28400 | 4684.53 | 1.67% |
| 2025-07-18 | 16.38 | 16.42 | 0.06 | 0.37% | 16.33 | 16.51 | 23348 | 3829.70 | 1.37% |
| 2025-07-17 | 16.38 | 16.36 | 0.04 | 0.25% | 16.27 | 16.40 | 18420 | 3006.70 | 1.08% |
| 2025-07-16 | 16.18 | 16.32 | 0.17 | 1.05% | 16.14 | 16.38 | 23847 | 3888.92 | 1.40% |
| 2025-07-15 | 16.53 | 16.15 | -0.38 | -2.30% | 16.06 | 16.53 | 35515 | 5752.36 | 2.08% |
| 2025-07-14 | 16.45 | 16.53 | 0.07 | 0.43% | 16.38 | 16.56 | 30515 | 5034.96 | 1.79% |
| 2025-07-11 | 16.36 | 16.46 | 0.04 | 0.24% | 16.20 | 16.48 | 35644 | 5829.33 | 2.09% |
| 2025-07-10 | 16.50 | 16.42 | -0.05 | -0.30% | 16.36 | 16.56 | 24247 | 3988.40 | 1.42% |
| 2025-07-09 | 16.54 | 16.47 | -0.07 | -0.42% | 16.40 | 16.62 | 32800 | 5416.10 | 1.92% |
| 2025-07-08 | 16.41 | 16.54 | 0.19 | 1.16% | 16.31 | 16.57 | 33450 | 5518.58 | 1.96% |
| 2025-07-07 | 16.15 | 16.35 | 0.05 | 0.31% | 16.14 | 16.38 | 24191 | 3938.52 | 1.42% |
| 2025-07-04 | 16.51 | 16.30 | -0.22 | -1.33% | 16.23 | 16.51 | 35634 | 5824.00 | 2.09% |
| 2025-07-03 | 16.61 | 16.52 | -0.06 | -0.36% | 16.47 | 16.70 | 34396 | 5691.44 | 2.02% |
| 2025-07-02 | 16.68 | 16.58 | -0.10 | -0.60% | 16.46 | 16.75 | 42848 | 7110.41 | 2.51% |
| 2025-07-01 | 16.80 | 16.68 | -0.17 | -1.01% | 16.53 | 16.86 | 48078 | 8004.03 | 2.82% |
| 2025-06-30 | 16.47 | 16.85 | 0.32 | 1.94% | 16.42 | 16.89 | 66499 | 11106.00 | 3.90% |
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。
