| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 17.43 | 17.23 | -0.24 | -1.37% | 17.23 | 17.55 | 63947 | 11118.95 | 1.38% |
| 2025-05-22 | 17.80 | 17.47 | -0.30 | -1.69% | 17.46 | 18.00 | 94363 | 16674.56 | 2.04% |
| 2025-05-21 | 17.34 | 17.77 | 0.60 | 3.49% | 17.26 | 17.89 | 160256 | 28270.61 | 3.47% |
| 2025-05-20 | 17.12 | 17.17 | 0.06 | 0.35% | 16.92 | 17.21 | 70894 | 12110.18 | 1.53% |
| 2025-05-19 | 17.32 | 17.11 | -0.19 | -1.10% | 17.07 | 17.42 | 48685 | 8352.67 | 1.05% |
| 2025-05-16 | 17.12 | 17.30 | 0.12 | 0.70% | 17.00 | 17.49 | 74460 | 12860.60 | 1.61% |
| 2025-05-15 | 17.32 | 17.18 | -0.35 | -2.00% | 17.00 | 17.47 | 111030 | 19165.36 | 2.40% |
| 2025-05-14 | 17.49 | 17.53 | 0.24 | 1.39% | 17.20 | 17.59 | 121121 | 21150.95 | 2.62% |
| 2025-05-13 | 17.00 | 17.29 | 0.42 | 2.49% | 16.88 | 17.48 | 182744 | 31622.99 | 3.95% |
| 2025-05-12 | 16.70 | 16.87 | 0.37 | 2.24% | 16.53 | 16.88 | 94896 | 15897.66 | 2.05% |
| 2025-05-09 | 16.74 | 16.50 | -0.06 | -0.36% | 16.49 | 16.94 | 104258 | 17364.79 | 2.26% |
| 2025-05-08 | 16.40 | 16.56 | -0.04 | -0.24% | 16.34 | 16.59 | 61672 | 10178.48 | 1.33% |
| 2025-05-07 | 16.50 | 16.60 | 0.34 | 2.09% | 16.44 | 16.66 | 124467 | 20601.19 | 2.69% |
| 2025-05-06 | 16.01 | 16.26 | 0.20 | 1.25% | 15.94 | 16.27 | 96783 | 15591.83 | 2.09% |
| 2025-04-30 | 16.28 | 16.06 | 0.36 | 2.29% | 16.06 | 16.43 | 146997 | 23910.06 | 3.18% |
| 2025-04-29 | 15.66 | 15.70 | -0.04 | -0.25% | 15.58 | 15.83 | 62143 | 9755.13 | 1.34% |
| 2025-04-28 | 16.05 | 15.74 | -0.38 | -2.36% | 15.61 | 16.06 | 84559 | 13325.34 | 1.83% |
| 2025-04-25 | 16.44 | 16.12 | -0.35 | -2.13% | 15.96 | 16.44 | 106565 | 17145.77 | 2.30% |
| 2025-04-24 | 16.48 | 16.47 | -0.19 | -1.14% | 16.35 | 16.55 | 59470 | 9783.58 | 1.29% |
| 2025-04-23 | 16.47 | 16.66 | 0.33 | 2.02% | 16.41 | 16.71 | 100756 | 16726.41 | 2.18% |
| 2025-04-22 | 16.20 | 16.33 | 0.09 | 0.55% | 16.17 | 16.49 | 85559 | 13986.96 | 1.85% |
| 2025-04-21 | 16.11 | 16.24 | -0.04 | -0.25% | 16.06 | 16.32 | 68857 | 11147.64 | 1.49% |
| 2025-04-18 | 16.50 | 16.28 | 0.09 | 0.56% | 16.18 | 16.62 | 80780 | 13212.66 | 1.75% |
| 2025-04-17 | 16.13 | 16.19 | 0.11 | 0.68% | 16.09 | 16.30 | 53703 | 8705.67 | 1.16% |
| 2025-04-16 | 16.26 | 16.08 | -0.19 | -1.17% | 15.85 | 16.26 | 57812 | 9267.55 | 1.25% |
| 2025-04-15 | 16.40 | 16.27 | -0.19 | -1.15% | 16.17 | 16.50 | 64646 | 10510.76 | 1.40% |
| 2025-04-14 | 16.37 | 16.46 | 0.16 | 0.98% | 16.18 | 16.54 | 107061 | 17499.50 | 2.32% |
| 2025-04-11 | 15.60 | 16.30 | 0.40 | 2.52% | 15.60 | 16.31 | 110423 | 17734.37 | 2.39% |
| 2025-04-10 | 16.05 | 15.90 | 0.34 | 2.19% | 15.82 | 16.15 | 155078 | 24846.68 | 3.35% |
| 2025-04-09 | 14.90 | 15.56 | -0.01 | -0.06% | 14.32 | 15.68 | 186077 | 27931.75 | 4.02% |
| 2025-04-08 | 15.73 | 15.57 | -0.56 | -3.47% | 15.16 | 15.88 | 228295 | 35161.04 | 4.94% |
| 2025-04-07 | 16.13 | 16.13 | -1.79 | -9.99% | 16.13 | 16.36 | 71286 | 11507.22 | 1.54% |
| 2025-04-03 | 17.90 | 17.92 | -0.26 | -1.43% | 17.75 | 18.09 | 98696 | 17656.90 | 2.13% |
| 2025-04-02 | 18.39 | 18.18 | -0.40 | -2.15% | 18.15 | 18.51 | 108621 | 19870.39 | 2.35% |
| 2025-04-01 | 18.30 | 18.58 | 0.61 | 3.39% | 18.30 | 18.75 | 188309 | 34995.21 | 4.07% |
| 2025-03-31 | 17.91 | 17.97 | -0.11 | -0.61% | 17.87 | 18.15 | 94272 | 16967.32 | 2.04% |
| 2025-03-28 | 18.35 | 18.08 | -0.37 | -2.01% | 18.02 | 18.41 | 108048 | 19661.34 | 2.34% |
| 2025-03-27 | 18.72 | 18.45 | -0.15 | -0.81% | 18.41 | 18.85 | 115072 | 21416.17 | 2.49% |
| 2025-03-26 | 18.90 | 18.60 | -0.38 | -2.00% | 18.59 | 18.94 | 147098 | 27551.27 | 3.18% |
| 2025-03-25 | 18.68 | 18.98 | 0.49 | 2.65% | 18.53 | 19.10 | 212760 | 40027.27 | 4.60% |
| 2025-03-24 | 18.55 | 18.49 | -0.06 | -0.32% | 18.26 | 18.75 | 145190 | 26783.59 | 3.14% |
| 2025-03-21 | 18.79 | 18.55 | -0.03 | -0.16% | 18.47 | 19.05 | 220793 | 41521.69 | 4.78% |
| 2025-03-20 | 18.47 | 18.58 | 0.11 | 0.60% | 18.47 | 18.83 | 122970 | 22978.64 | 2.66% |
| 2025-03-19 | 18.50 | 18.47 | -0.17 | -0.91% | 18.42 | 18.55 | 88128 | 16283.40 | 1.91% |
| 2025-03-18 | 18.55 | 18.64 | 0.07 | 0.38% | 18.35 | 18.67 | 117798 | 21843.38 | 2.55% |
| 2025-03-17 | 18.20 | 18.57 | 0.50 | 2.77% | 18.20 | 18.72 | 213724 | 39661.20 | 4.62% |
| 2025-03-14 | 17.90 | 18.07 | 0.11 | 0.61% | 17.87 | 18.13 | 126658 | 22831.19 | 2.74% |
| 2025-03-13 | 17.92 | 17.96 | 0.25 | 1.41% | 17.79 | 18.33 | 156834 | 28177.82 | 3.39% |
| 2025-03-12 | 17.78 | 17.71 | -0.06 | -0.34% | 17.63 | 17.86 | 69757 | 12365.24 | 1.51% |
| 2025-03-11 | 17.74 | 17.77 | -0.15 | -0.84% | 17.52 | 17.80 | 91300 | 16134.05 | 1.97% |
| 2025-03-10 | 17.72 | 17.92 | 0.25 | 1.41% | 17.67 | 17.92 | 97749 | 17429.72 | 2.11% |
| 2025-03-07 | 17.58 | 17.67 | 0.09 | 0.51% | 17.55 | 17.83 | 119136 | 21081.56 | 2.58% |
| 2025-03-06 | 17.44 | 17.58 | -0.03 | -0.17% | 17.25 | 17.62 | 120208 | 20962.00 | 2.60% |
| 2025-03-05 | 17.39 | 17.61 | 0.11 | 0.63% | 17.24 | 17.75 | 105270 | 18363.87 | 2.28% |
| 2025-03-04 | 17.90 | 17.50 | -0.59 | -3.26% | 17.45 | 17.90 | 160701 | 28206.38 | 3.48% |
| 2025-03-03 | 18.25 | 18.09 | -0.06 | -0.33% | 18.01 | 18.52 | 144955 | 26432.10 | 3.14% |
| 2025-02-28 | 18.09 | 18.15 | 0.07 | 0.39% | 18.06 | 18.48 | 177836 | 32501.10 | 3.85% |
| 2025-02-27 | 18.01 | 18.08 | 0.01 | 0.06% | 17.88 | 18.11 | 100578 | 18074.09 | 2.18% |
| 2025-02-26 | 17.85 | 18.07 | 0.07 | 0.39% | 17.81 | 18.12 | 97185 | 17472.64 | 2.10% |
| 2025-02-25 | 18.37 | 18.00 | -0.53 | -2.86% | 17.98 | 18.48 | 156860 | 28518.32 | 3.39% |
| 2025-02-24 | 18.11 | 18.53 | 0.27 | 1.48% | 17.99 | 18.62 | 155931 | 28611.64 | 3.37% |
| 2025-02-21 | 18.36 | 18.26 | -0.04 | -0.22% | 18.03 | 18.41 | 153711 | 27924.32 | 3.32% |
| 2025-02-20 | 18.46 | 18.30 | -0.09 | -0.49% | 18.25 | 18.46 | 91219 | 16699.43 | 1.97% |
| 2025-02-19 | 18.50 | 18.39 | -0.10 | -0.54% | 18.33 | 18.57 | 98383 | 18124.30 | 2.13% |
| 2025-02-18 | 18.57 | 18.49 | -0.03 | -0.16% | 18.40 | 18.76 | 100674 | 18672.34 | 2.18% |
| 2025-02-17 | 19.03 | 18.52 | -0.46 | -2.42% | 18.45 | 19.03 | 142315 | 26522.31 | 3.08% |
| 2025-02-14 | 18.73 | 18.98 | 0.17 | 0.90% | 18.73 | 19.22 | 168555 | 32046.92 | 3.65% |
| 2025-02-13 | 19.00 | 18.81 | -0.39 | -2.03% | 18.80 | 19.18 | 98645 | 18726.80 | 2.47% |
| 2025-02-12 | 19.36 | 19.20 | -0.15 | -0.78% | 19.04 | 19.44 | 78621 | 15084.08 | 1.97% |
| 2025-02-11 | 19.23 | 19.35 | 0.12 | 0.62% | 19.23 | 19.43 | 85093 | 16444.64 | 2.13% |
| 2025-02-10 | 19.35 | 19.23 | -0.08 | -0.41% | 19.15 | 19.38 | 79179 | 15216.65 | 1.98% |
| 2025-02-07 | 19.15 | 19.31 | 0.05 | 0.26% | 19.13 | 19.46 | 85399 | 16490.11 | 2.13% |
| 2025-02-06 | 18.82 | 19.26 | 0.25 | 1.32% | 18.80 | 19.33 | 77407 | 14784.24 | 1.94% |
| 2025-02-05 | 19.38 | 19.01 | -0.42 | -2.16% | 18.91 | 19.39 | 75845 | 14492.01 | 1.90% |
| 2025-01-27 | 19.35 | 19.43 | -0.05 | -0.26% | 19.26 | 19.59 | 62154 | 12102.29 | 1.55% |
| 2025-01-24 | 19.00 | 19.48 | 0.29 | 1.51% | 18.91 | 19.48 | 73945 | 14232.10 | 1.85% |
| 2025-01-23 | 19.49 | 19.19 | -0.18 | -0.93% | 19.15 | 19.66 | 92488 | 17911.69 | 2.31% |
| 2025-01-22 | 19.63 | 19.37 | -0.41 | -2.07% | 19.30 | 19.77 | 78388 | 15270.54 | 1.96% |
| 2025-01-21 | 20.05 | 19.78 | -0.41 | -2.03% | 19.52 | 20.12 | 109698 | 21652.16 | 2.74% |
| 2025-01-20 | 20.48 | 20.19 | -0.30 | -1.46% | 20.14 | 20.61 | 111253 | 22596.09 | 2.78% |
中曼石油(603619)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。
