| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.01 | 21.72 | 0.63 | 2.99% | 21.01 | 21.80 | 77797 | 16759.36 | 1.68% |
| 2025-12-16 | 21.98 | 21.09 | -1.07 | -4.83% | 21.00 | 22.17 | 73148 | 15579.68 | 1.58% |
| 2025-12-15 | 22.04 | 22.16 | 0.11 | 0.50% | 21.90 | 22.36 | 68602 | 15177.93 | 1.48% |
| 2025-12-12 | 21.90 | 22.05 | 0.00 | 0.00% | 21.89 | 22.45 | 75848 | 16800.76 | 1.64% |
| 2025-12-11 | 22.26 | 22.05 | -0.26 | -1.17% | 22.01 | 22.74 | 64531 | 14426.28 | 1.40% |
| 2025-12-10 | 21.70 | 22.31 | 0.41 | 1.87% | 21.51 | 22.54 | 99021 | 21891.20 | 2.14% |
| 2025-12-09 | 21.80 | 21.90 | -0.17 | -0.77% | 21.65 | 21.99 | 66824 | 14566.11 | 1.45% |
| 2025-12-08 | 22.10 | 22.07 | -0.22 | -0.99% | 21.71 | 22.13 | 69753 | 15303.87 | 1.51% |
| 2025-12-05 | 21.59 | 22.29 | 0.69 | 3.19% | 21.27 | 22.32 | 113614 | 24904.93 | 2.46% |
| 2025-12-04 | 21.75 | 21.60 | -0.13 | -0.60% | 21.30 | 22.05 | 91437 | 19761.99 | 1.98% |
| 2025-12-03 | 22.15 | 21.73 | -0.51 | -2.29% | 21.68 | 22.42 | 113534 | 24822.35 | 2.46% |
| 2025-12-02 | 22.49 | 22.24 | -0.44 | -1.94% | 22.08 | 22.80 | 119909 | 26945.28 | 2.59% |
| 2025-12-01 | 22.46 | 22.68 | 0.22 | 0.98% | 22.21 | 23.03 | 137556 | 31123.71 | 2.98% |
| 2025-11-28 | 22.65 | 22.46 | -0.81 | -3.48% | 22.13 | 23.07 | 144518 | 32447.08 | 3.13% |
| 2025-11-27 | 23.10 | 23.27 | 0.12 | 0.52% | 23.09 | 23.74 | 81717 | 19136.15 | 1.77% |
| 2025-11-26 | 22.88 | 23.15 | 0.11 | 0.48% | 22.61 | 23.55 | 133661 | 30861.61 | 2.89% |
| 2025-11-25 | 23.35 | 23.04 | 0.00 | 0.00% | 22.99 | 24.05 | 129933 | 30369.24 | 2.81% |
| 2025-11-24 | 23.34 | 23.04 | -0.22 | -0.95% | 22.26 | 23.68 | 206724 | 47313.97 | 4.47% |
| 2025-11-21 | 25.11 | 23.26 | -2.16 | -8.50% | 23.03 | 25.20 | 269145 | 64190.18 | 5.82% |
| 2025-11-20 | 25.58 | 25.42 | -0.55 | -2.12% | 25.00 | 26.12 | 174924 | 44630.48 | 3.78% |
| 2025-11-19 | 24.81 | 25.97 | 1.04 | 4.17% | 24.76 | 26.66 | 246170 | 63624.66 | 5.32% |
| 2025-11-18 | 23.88 | 24.93 | 0.82 | 3.40% | 23.81 | 25.45 | 204580 | 50777.74 | 4.42% |
| 2025-11-17 | 23.79 | 24.11 | 0.33 | 1.39% | 23.25 | 24.33 | 161637 | 38542.02 | 3.50% |
| 2025-11-14 | 22.28 | 23.78 | 1.46 | 6.54% | 22.28 | 24.41 | 238634 | 56534.18 | 5.16% |
| 2025-11-13 | 21.88 | 22.32 | -0.21 | -0.93% | 21.74 | 22.66 | 119836 | 26625.89 | 2.59% |
| 2025-11-12 | 22.10 | 22.53 | 0.65 | 2.97% | 22.02 | 22.84 | 168819 | 37944.47 | 3.65% |
| 2025-11-11 | 22.39 | 21.88 | -0.34 | -1.53% | 21.83 | 22.39 | 86693 | 19096.49 | 1.88% |
| 2025-11-10 | 22.00 | 22.22 | 0.18 | 0.82% | 21.81 | 22.56 | 146912 | 32614.71 | 3.18% |
| 2025-11-07 | 21.40 | 22.04 | 0.54 | 2.51% | 21.39 | 22.32 | 180884 | 39730.28 | 3.91% |
| 2025-11-06 | 21.00 | 21.50 | 0.31 | 1.46% | 20.94 | 21.68 | 116975 | 25017.26 | 2.53% |
| 2025-11-05 | 20.80 | 21.19 | 0.10 | 0.47% | 20.76 | 21.57 | 133843 | 28501.59 | 2.89% |
| 2025-11-04 | 21.47 | 21.09 | -0.58 | -2.68% | 20.90 | 21.57 | 118076 | 25096.79 | 2.55% |
| 2025-11-03 | 21.56 | 21.67 | 0.72 | 3.44% | 21.02 | 22.13 | 244688 | 52857.85 | 5.29% |
| 2025-10-31 | 19.69 | 20.95 | 1.15 | 5.81% | 19.69 | 21.36 | 318731 | 66468.50 | 6.89% |
| 2025-10-30 | 20.05 | 19.80 | -0.30 | -1.49% | 19.76 | 20.47 | 108349 | 21677.26 | 2.34% |
| 2025-10-29 | 19.78 | 20.10 | 0.31 | 1.57% | 19.58 | 20.17 | 95314 | 19004.03 | 2.06% |
| 2025-10-28 | 20.16 | 19.79 | -0.42 | -2.08% | 19.77 | 20.18 | 94100 | 18740.34 | 2.04% |
| 2025-10-27 | 19.86 | 20.21 | 0.15 | 0.75% | 19.71 | 20.35 | 124725 | 25038.40 | 2.70% |
| 2025-10-24 | 20.88 | 20.06 | -0.52 | -2.53% | 19.90 | 20.98 | 213945 | 43378.85 | 4.63% |
| 2025-10-23 | 20.86 | 20.78 | -0.07 | -0.34% | 20.25 | 20.88 | 236119 | 48746.97 | 5.11% |
| 2025-10-22 | 20.29 | 20.85 | 0.67 | 3.32% | 19.93 | 21.29 | 333855 | 68672.92 | 7.22% |
| 2025-10-21 | 19.96 | 20.18 | 0.30 | 1.51% | 19.89 | 20.35 | 190553 | 38385.30 | 4.12% |
| 2025-10-20 | 19.57 | 19.88 | 0.18 | 0.91% | 19.51 | 19.93 | 133255 | 26302.58 | 2.88% |
| 2025-10-17 | 19.67 | 19.70 | -0.07 | -0.35% | 19.60 | 20.14 | 154827 | 30727.96 | 3.35% |
| 2025-10-16 | 19.80 | 19.77 | -0.11 | -0.55% | 19.54 | 19.90 | 98103 | 19352.26 | 2.12% |
| 2025-10-15 | 19.94 | 19.88 | -0.31 | -1.54% | 19.73 | 20.28 | 141976 | 28289.64 | 3.07% |
| 2025-10-14 | 19.28 | 20.19 | 0.92 | 4.77% | 19.22 | 20.89 | 266985 | 53579.70 | 5.77% |
| 2025-10-13 | 19.20 | 19.27 | -0.57 | -2.87% | 19.00 | 19.28 | 148629 | 28477.25 | 3.21% |
| 2025-10-10 | 19.31 | 19.84 | 0.32 | 1.64% | 19.27 | 20.37 | 193050 | 38448.04 | 4.18% |
| 2025-10-09 | 19.21 | 19.52 | 0.03 | 0.15% | 19.09 | 19.60 | 155624 | 30134.53 | 3.37% |
| 2025-09-30 | 19.20 | 19.49 | -0.12 | -0.61% | 19.06 | 19.60 | 107410 | 20821.12 | 2.32% |
| 2025-09-29 | 19.19 | 19.61 | 0.28 | 1.45% | 18.80 | 19.64 | 115833 | 22213.38 | 2.51% |
| 2025-09-26 | 19.27 | 19.33 | 0.45 | 2.38% | 19.01 | 19.68 | 147543 | 28523.74 | 3.19% |
| 2025-09-25 | 18.98 | 18.88 | -0.18 | -0.94% | 18.80 | 19.08 | 65451 | 12380.25 | 1.42% |
| 2025-09-24 | 18.78 | 19.06 | 0.49 | 2.64% | 18.78 | 19.20 | 100917 | 19208.19 | 2.18% |
| 2025-09-23 | 18.82 | 18.57 | -0.28 | -1.49% | 18.37 | 18.82 | 64991 | 12043.55 | 1.41% |
| 2025-09-22 | 19.00 | 18.85 | -0.21 | -1.10% | 18.67 | 19.00 | 64352 | 12086.00 | 1.39% |
| 2025-09-19 | 19.00 | 19.06 | 0.06 | 0.32% | 18.89 | 19.09 | 53309 | 10110.70 | 1.15% |
| 2025-09-18 | 19.38 | 19.00 | -0.58 | -2.96% | 18.91 | 19.39 | 130954 | 25047.91 | 2.83% |
| 2025-09-17 | 19.67 | 19.58 | 0.04 | 0.20% | 19.53 | 19.90 | 103252 | 20291.32 | 2.23% |
| 2025-09-16 | 19.63 | 19.54 | -0.20 | -1.01% | 19.34 | 19.65 | 79843 | 15543.02 | 1.73% |
| 2025-09-15 | 19.40 | 19.74 | 0.43 | 2.23% | 19.30 | 19.83 | 142232 | 27768.27 | 3.08% |
| 2025-09-12 | 19.21 | 19.31 | -0.28 | -1.43% | 19.11 | 19.46 | 109261 | 21075.25 | 2.36% |
| 2025-09-11 | 19.75 | 19.59 | -0.47 | -2.34% | 19.27 | 19.76 | 203226 | 39486.42 | 4.40% |
| 2025-09-10 | 19.10 | 20.06 | 1.12 | 5.91% | 19.06 | 20.58 | 291128 | 57506.96 | 6.30% |
| 2025-09-09 | 19.04 | 18.94 | -0.12 | -0.63% | 18.75 | 19.05 | 68476 | 12915.31 | 1.48% |
| 2025-09-08 | 18.73 | 19.06 | 0.19 | 1.01% | 18.70 | 19.09 | 76045 | 14386.83 | 1.64% |
| 2025-09-05 | 18.70 | 18.87 | 0.11 | 0.59% | 18.68 | 18.88 | 61939 | 11633.71 | 1.34% |
| 2025-09-04 | 18.68 | 18.76 | -0.32 | -1.68% | 18.52 | 18.95 | 109279 | 20498.04 | 2.36% |
| 2025-09-03 | 19.50 | 19.08 | -0.29 | -1.50% | 19.07 | 19.73 | 90498 | 17466.90 | 1.96% |
| 2025-09-02 | 19.56 | 19.37 | -0.07 | -0.36% | 19.05 | 19.94 | 126843 | 24592.41 | 2.74% |
| 2025-09-01 | 19.50 | 19.44 | -0.13 | -0.66% | 19.23 | 19.55 | 104124 | 20191.69 | 2.25% |
| 2025-08-29 | 19.20 | 19.57 | 0.38 | 1.98% | 19.07 | 19.89 | 174358 | 33950.96 | 3.77% |
| 2025-08-28 | 19.44 | 19.19 | -0.84 | -4.19% | 18.66 | 19.47 | 278046 | 53160.51 | 6.01% |
| 2025-08-27 | 20.70 | 20.03 | -0.84 | -4.02% | 20.01 | 20.70 | 151588 | 30907.35 | 3.28% |
| 2025-08-26 | 20.88 | 20.87 | 0.08 | 0.38% | 20.63 | 21.23 | 144743 | 30275.16 | 3.13% |
| 2025-08-25 | 20.40 | 20.79 | 0.46 | 2.26% | 20.26 | 20.92 | 181234 | 37200.04 | 3.92% |
| 2025-08-22 | 20.27 | 20.33 | -0.12 | -0.59% | 20.09 | 20.45 | 162067 | 32813.37 | 3.51% |
| 2025-08-21 | 19.76 | 20.45 | 0.85 | 4.34% | 19.61 | 20.50 | 257701 | 51894.48 | 5.57% |
| 2025-08-20 | 19.50 | 19.60 | 0.10 | 0.51% | 19.43 | 19.62 | 89616 | 17517.45 | 1.94% |
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。
