| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 19.50 | 19.50 | -0.02 | -0.10% | 19.39 | 19.58 | 82888 | 16143.95 | 1.79% |
| 2025-08-18 | 19.65 | 19.52 | -0.25 | -1.26% | 19.40 | 19.66 | 151837 | 29605.43 | 3.28% |
| 2025-08-15 | 19.40 | 19.77 | 0.44 | 2.28% | 19.39 | 19.79 | 128446 | 25232.28 | 2.78% |
| 2025-08-14 | 19.72 | 19.33 | -0.46 | -2.32% | 19.21 | 19.84 | 110187 | 21431.92 | 2.38% |
| 2025-08-13 | 19.60 | 19.79 | 0.12 | 0.61% | 19.53 | 19.80 | 127703 | 25120.94 | 2.76% |
| 2025-08-12 | 19.20 | 19.67 | 0.47 | 2.45% | 19.14 | 19.74 | 152792 | 29890.96 | 3.30% |
| 2025-08-11 | 19.07 | 19.20 | 0.10 | 0.52% | 18.88 | 19.25 | 105016 | 20085.71 | 2.27% |
| 2025-08-08 | 19.02 | 19.10 | -0.02 | -0.10% | 19.00 | 19.20 | 69014 | 13173.20 | 1.49% |
| 2025-08-07 | 19.24 | 19.12 | -0.20 | -1.04% | 19.09 | 19.32 | 89651 | 17166.66 | 1.94% |
| 2025-08-06 | 19.05 | 19.32 | 0.23 | 1.20% | 19.00 | 19.35 | 81034 | 15582.53 | 1.75% |
| 2025-08-05 | 19.02 | 19.09 | -0.01 | -0.05% | 18.96 | 19.23 | 84496 | 16160.35 | 1.83% |
| 2025-08-04 | 18.88 | 19.10 | -0.12 | -0.62% | 18.66 | 19.13 | 89183 | 16913.64 | 1.93% |
| 2025-08-01 | 19.35 | 19.22 | -0.31 | -1.59% | 19.14 | 19.52 | 102738 | 19769.04 | 2.22% |
| 2025-07-31 | 19.86 | 19.53 | -0.23 | -1.16% | 19.41 | 20.08 | 179058 | 35228.03 | 3.87% |
| 2025-07-30 | 19.70 | 19.76 | 0.32 | 1.65% | 19.58 | 19.97 | 222566 | 43963.16 | 4.81% |
| 2025-07-29 | 19.77 | 19.74 | 0.08 | 0.41% | 19.53 | 20.08 | 118074 | 23240.62 | 2.55% |
| 2025-07-28 | 19.87 | 19.66 | -0.20 | -1.01% | 19.48 | 19.87 | 103025 | 20224.24 | 2.23% |
| 2025-07-25 | 19.75 | 19.86 | 0.11 | 0.56% | 19.69 | 20.31 | 224952 | 45125.44 | 4.87% |
| 2025-07-24 | 19.43 | 19.75 | 0.32 | 1.65% | 19.29 | 19.77 | 132920 | 25973.33 | 2.87% |
| 2025-07-23 | 19.69 | 19.43 | -0.04 | -0.21% | 19.41 | 19.77 | 154566 | 30319.20 | 3.34% |
| 2025-07-22 | 19.42 | 19.47 | -0.04 | -0.21% | 19.27 | 19.55 | 101082 | 19610.38 | 2.19% |
| 2025-07-21 | 19.31 | 19.51 | 0.14 | 0.72% | 19.20 | 19.53 | 104030 | 20213.66 | 2.25% |
| 2025-07-18 | 19.29 | 19.37 | 0.16 | 0.83% | 19.18 | 19.41 | 108809 | 20992.90 | 2.35% |
| 2025-07-17 | 19.26 | 19.21 | -0.05 | -0.26% | 19.16 | 19.36 | 79771 | 15333.17 | 1.73% |
| 2025-07-16 | 19.19 | 19.26 | 0.11 | 0.57% | 19.14 | 19.91 | 131810 | 25563.81 | 2.85% |
| 2025-07-15 | 19.31 | 19.15 | -0.45 | -2.30% | 19.15 | 19.50 | 115279 | 22210.52 | 2.49% |
| 2025-07-14 | 19.50 | 19.60 | 0.17 | 0.87% | 19.50 | 19.78 | 120258 | 23629.18 | 2.60% |
| 2025-07-11 | 19.36 | 19.43 | -0.13 | -0.66% | 19.26 | 19.55 | 130186 | 25229.38 | 2.82% |
| 2025-07-10 | 19.59 | 19.56 | -0.10 | -0.51% | 19.51 | 19.71 | 95095 | 18629.59 | 2.06% |
| 2025-07-09 | 19.73 | 19.66 | -0.09 | -0.46% | 19.57 | 19.97 | 104185 | 20585.23 | 2.25% |
| 2025-07-08 | 19.62 | 19.75 | 0.29 | 1.49% | 19.51 | 19.81 | 123875 | 24375.59 | 2.68% |
| 2025-07-07 | 19.62 | 19.46 | -0.54 | -2.70% | 19.20 | 19.65 | 178681 | 34691.85 | 3.86% |
| 2025-07-04 | 19.88 | 20.00 | 0.06 | 0.30% | 19.76 | 20.06 | 143072 | 28552.45 | 3.09% |
| 2025-07-03 | 20.06 | 19.94 | 0.09 | 0.45% | 19.81 | 20.17 | 146063 | 29174.68 | 3.16% |
| 2025-07-02 | 20.08 | 19.85 | -0.08 | -0.40% | 19.79 | 20.20 | 183734 | 36701.00 | 3.97% |
| 2025-07-01 | 19.85 | 19.93 | -0.14 | -0.70% | 19.71 | 20.18 | 182129 | 36236.93 | 3.94% |
| 2025-06-30 | 19.32 | 20.07 | 0.52 | 2.66% | 19.32 | 20.20 | 342406 | 68110.06 | 7.41% |
| 2025-06-27 | 19.30 | 19.55 | -0.21 | -1.06% | 19.05 | 19.71 | 334775 | 64846.68 | 7.24% |
| 2025-06-26 | 19.00 | 19.76 | 0.49 | 2.54% | 19.00 | 20.18 | 556256 | 108449.52 | 12.03% |
| 2025-06-25 | 18.99 | 19.27 | -1.32 | -6.41% | 18.95 | 19.54 | 656838 | 125857.65 | 14.21% |
| 2025-06-24 | 20.59 | 20.59 | -2.29 | -10.01% | 20.59 | 20.59 | 112655 | 23195.66 | 2.44% |
| 2025-06-23 | 22.87 | 22.88 | 0.89 | 4.05% | 22.40 | 23.62 | 663675 | 152234.64 | 14.35% |
| 2025-06-20 | 22.45 | 21.99 | -1.18 | -5.09% | 21.65 | 23.00 | 573617 | 127123.25 | 12.41% |
| 2025-06-19 | 21.43 | 23.17 | 1.54 | 7.12% | 21.30 | 23.79 | 773971 | 175683.95 | 16.74% |
| 2025-06-18 | 21.90 | 21.63 | 0.21 | 0.98% | 21.01 | 22.19 | 591703 | 128120.80 | 12.80% |
| 2025-06-17 | 20.13 | 21.42 | -0.04 | -0.19% | 19.98 | 22.59 | 810543 | 171262.55 | 17.53% |
| 2025-06-16 | 21.00 | 21.46 | 0.93 | 4.53% | 20.80 | 22.50 | 1003296 | 216909.31 | 21.70% |
| 2025-06-13 | 20.53 | 20.53 | 1.87 | 10.02% | 19.60 | 20.53 | 728107 | 147893.42 | 15.75% |
| 2025-06-12 | 18.28 | 18.66 | 0.80 | 4.48% | 18.05 | 19.28 | 333673 | 62058.71 | 7.22% |
| 2025-06-11 | 17.69 | 17.86 | 0.08 | 0.45% | 17.69 | 17.89 | 53624 | 9548.10 | 1.16% |
| 2025-06-10 | 17.84 | 17.78 | -0.06 | -0.34% | 17.58 | 18.14 | 89098 | 15867.58 | 1.93% |
| 2025-06-09 | 17.88 | 17.84 | 0.37 | 2.12% | 17.78 | 18.14 | 119683 | 21490.16 | 2.59% |
| 2025-06-06 | 17.32 | 17.47 | 0.16 | 0.92% | 17.21 | 17.68 | 89600 | 15675.82 | 1.94% |
| 2025-06-05 | 17.48 | 17.31 | -0.24 | -1.37% | 17.23 | 17.51 | 73306 | 12694.64 | 1.59% |
| 2025-06-04 | 17.47 | 17.55 | 0.11 | 0.63% | 17.39 | 17.85 | 129911 | 22876.58 | 2.81% |
| 2025-06-03 | 17.39 | 17.44 | 0.31 | 1.81% | 17.24 | 17.65 | 107810 | 18783.78 | 2.33% |
| 2025-05-30 | 17.08 | 17.13 | -0.20 | -1.15% | 16.81 | 17.29 | 86038 | 14666.96 | 1.86% |
| 2025-05-29 | 17.32 | 17.33 | 0.16 | 0.93% | 17.13 | 17.46 | 80209 | 13855.00 | 1.73% |
| 2025-05-28 | 17.15 | 17.17 | 0.07 | 0.41% | 17.00 | 17.23 | 51627 | 8836.56 | 1.12% |
| 2025-05-27 | 17.23 | 17.10 | -0.13 | -0.75% | 16.85 | 17.25 | 58983 | 10031.30 | 1.28% |
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。
