| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 20.47 | 20.49 | -0.19 | -0.92% | 20.20 | 20.59 | 107812 | 21993.91 | 2.70% |
| 2025-01-16 | 20.93 | 20.68 | 0.26 | 1.27% | 20.55 | 21.22 | 171086 | 35678.18 | 4.28% |
| 2025-01-15 | 20.79 | 20.42 | -0.38 | -1.83% | 20.38 | 21.00 | 121206 | 24972.87 | 3.03% |
| 2025-01-14 | 20.14 | 20.80 | 0.28 | 1.36% | 20.10 | 20.91 | 236653 | 48848.98 | 5.92% |
| 2025-01-13 | 20.11 | 20.52 | 1.17 | 6.05% | 19.96 | 20.65 | 257351 | 52298.18 | 6.43% |
| 2025-01-10 | 19.37 | 19.35 | 0.06 | 0.31% | 19.06 | 19.54 | 79137 | 15280.68 | 1.98% |
| 2025-01-09 | 19.80 | 19.29 | -0.83 | -4.13% | 19.28 | 19.82 | 125607 | 24392.63 | 3.14% |
| 2025-01-08 | 20.22 | 20.12 | 0.06 | 0.30% | 19.69 | 20.32 | 128599 | 25796.90 | 3.21% |
| 2025-01-07 | 19.60 | 20.06 | 0.45 | 2.29% | 19.35 | 20.37 | 131302 | 26246.14 | 3.28% |
| 2025-01-06 | 19.75 | 19.61 | 0.19 | 0.98% | 19.26 | 20.18 | 122561 | 24173.93 | 3.06% |
| 2025-01-03 | 19.30 | 19.42 | 0.39 | 2.05% | 19.21 | 20.10 | 137837 | 27127.92 | 3.45% |
| 2025-01-02 | 19.44 | 19.03 | -0.33 | -1.70% | 18.90 | 19.70 | 76113 | 14706.05 | 1.90% |
| 2024-12-31 | 19.93 | 19.36 | -0.49 | -2.47% | 19.35 | 20.10 | 76798 | 15148.11 | 1.92% |
| 2024-12-30 | 19.60 | 19.85 | 0.14 | 0.71% | 19.60 | 20.13 | 67821 | 13460.88 | 1.70% |
| 2024-12-27 | 19.48 | 19.71 | 0.19 | 0.97% | 19.42 | 19.79 | 51470 | 10084.85 | 1.29% |
| 2024-12-26 | 19.85 | 19.52 | -0.29 | -1.46% | 19.49 | 19.88 | 57599 | 11320.50 | 1.44% |
| 2024-12-25 | 19.85 | 19.81 | 0.01 | 0.05% | 19.48 | 19.89 | 56853 | 11179.79 | 1.42% |
| 2024-12-24 | 19.46 | 19.80 | 0.26 | 1.33% | 19.43 | 19.95 | 67469 | 13356.50 | 1.69% |
| 2024-12-23 | 19.58 | 19.54 | 0.13 | 0.67% | 19.50 | 20.04 | 92246 | 18214.76 | 2.31% |
| 2024-12-20 | 19.56 | 19.41 | -0.10 | -0.51% | 19.34 | 19.60 | 46967 | 9135.92 | 1.17% |
| 2024-12-19 | 19.59 | 19.51 | -0.21 | -1.06% | 19.32 | 19.60 | 51484 | 10022.35 | 1.29% |
| 2024-12-18 | 19.90 | 19.72 | -0.17 | -0.85% | 19.67 | 20.10 | 39921 | 7942.90 | 1.00% |
| 2024-12-17 | 20.09 | 19.89 | -0.29 | -1.44% | 19.78 | 20.35 | 55112 | 11034.25 | 1.38% |
| 2024-12-16 | 20.16 | 20.18 | 0.13 | 0.65% | 20.00 | 20.42 | 54962 | 11105.78 | 1.37% |
| 2024-12-13 | 20.90 | 20.05 | -1.05 | -4.98% | 20.05 | 21.04 | 152566 | 31040.10 | 3.81% |
| 2024-12-12 | 21.19 | 21.10 | 0.06 | 0.29% | 21.00 | 21.24 | 65088 | 13753.34 | 1.63% |
| 2024-12-11 | 20.84 | 21.04 | 0.20 | 0.96% | 20.76 | 21.07 | 55598 | 11631.13 | 1.39% |
| 2024-12-10 | 21.47 | 20.84 | -0.21 | -1.00% | 20.74 | 21.55 | 85624 | 18102.50 | 2.14% |
| 2024-12-09 | 20.95 | 21.05 | -0.15 | -0.71% | 20.72 | 21.34 | 49212 | 10382.42 | 1.23% |
| 2024-12-06 | 20.93 | 21.20 | 0.33 | 1.58% | 20.83 | 21.30 | 62404 | 13160.31 | 1.56% |
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。
