| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 6.98 | 6.97 | -0.07 | -0.99% | 6.93 | 7.03 | 47739 | 3325.81 | 0.81% |
| 2025-05-20 | 6.97 | 7.04 | 0.09 | 1.29% | 6.92 | 7.15 | 70634 | 4984.45 | 1.20% |
| 2025-05-19 | 6.88 | 6.95 | 0.16 | 2.36% | 6.86 | 7.00 | 77936 | 5412.99 | 1.32% |
| 2025-05-16 | 6.81 | 6.79 | -0.04 | -0.59% | 6.72 | 6.84 | 44122 | 3001.73 | 0.75% |
| 2025-05-15 | 6.83 | 6.83 | 0.00 | 0.00% | 6.80 | 6.96 | 74669 | 5134.90 | 1.26% |
| 2025-05-14 | 6.77 | 6.83 | 0.05 | 0.74% | 6.68 | 6.91 | 84993 | 5775.25 | 1.44% |
| 2025-05-13 | 7.02 | 6.78 | -0.24 | -3.42% | 6.76 | 7.04 | 146532 | 10072.42 | 2.48% |
| 2025-05-12 | 6.95 | 7.02 | -0.11 | -1.54% | 6.81 | 7.25 | 251531 | 17610.86 | 4.26% |
| 2025-05-09 | 6.70 | 7.13 | 0.30 | 4.39% | 6.49 | 7.16 | 329344 | 22361.40 | 5.57% |
| 2025-05-08 | 6.57 | 6.83 | 0.33 | 5.08% | 6.50 | 6.83 | 294634 | 19742.73 | 4.99% |
| 2025-05-07 | 6.36 | 6.50 | 0.20 | 3.17% | 6.24 | 6.62 | 250986 | 16351.05 | 4.25% |
| 2025-05-06 | 6.38 | 6.30 | -0.12 | -1.87% | 6.29 | 6.46 | 125060 | 7954.34 | 2.12% |
| 2025-04-30 | 6.27 | 6.42 | 0.13 | 2.07% | 6.27 | 6.50 | 59428 | 3811.21 | 1.01% |
| 2025-04-29 | 6.19 | 6.29 | 0.02 | 0.32% | 6.19 | 6.41 | 59841 | 3794.61 | 1.01% |
| 2025-04-28 | 6.50 | 6.27 | -0.26 | -3.98% | 6.22 | 6.51 | 110239 | 6984.26 | 1.87% |
| 2025-04-25 | 6.14 | 6.53 | 0.22 | 3.49% | 6.10 | 6.63 | 231977 | 14852.08 | 3.93% |
| 2025-04-24 | 6.31 | 6.31 | -0.33 | -4.97% | 6.31 | 6.58 | 410941 | 26142.69 | 6.95% |
| 2025-04-23 | 6.64 | 6.64 | -0.35 | -5.01% | 6.64 | 6.64 | 20535 | 1363.52 | 0.35% |
| 2025-04-22 | 6.99 | 6.99 | -0.37 | -5.03% | 6.99 | 6.99 | 7333 | 512.58 | 0.12% |
| 2025-04-21 | 7.36 | 7.36 | -0.39 | -5.03% | 7.36 | 7.36 | 9482 | 697.88 | 0.16% |
| 2025-04-17 | 7.52 | 7.75 | -0.17 | -2.15% | 7.51 | 8.02 | 243379 | 18718.19 | 4.32% |
| 2025-04-16 | 8.54 | 7.92 | 0.12 | 1.54% | 7.83 | 8.58 | 324544 | 26596.08 | 5.75% |
| 2025-04-15 | 7.95 | 7.80 | -0.12 | -1.52% | 7.70 | 8.11 | 177649 | 13995.09 | 3.15% |
| 2025-04-14 | 7.80 | 7.92 | -0.05 | -0.63% | 7.80 | 8.04 | 187985 | 14929.26 | 3.33% |
| 2025-04-11 | 7.75 | 7.97 | 0.06 | 0.76% | 7.75 | 8.37 | 365907 | 29438.59 | 6.49% |
| 2025-04-10 | 8.46 | 7.91 | 0.22 | 2.86% | 7.91 | 8.46 | 424992 | 34743.16 | 7.54% |
| 2025-04-09 | 7.33 | 7.69 | 0.70 | 10.01% | 7.25 | 7.69 | 89990 | 6830.96 | 1.60% |
| 2025-04-08 | 7.11 | 6.99 | -0.18 | -2.51% | 6.81 | 7.29 | 141511 | 9949.36 | 2.51% |
| 2025-04-07 | 7.45 | 7.17 | -0.80 | -10.04% | 7.17 | 7.79 | 111799 | 8231.71 | 1.98% |
| 2025-04-03 | 7.90 | 7.97 | 0.01 | 0.13% | 7.85 | 8.08 | 55569 | 4433.92 | 0.99% |
| 2025-04-02 | 8.07 | 7.96 | -0.12 | -1.49% | 7.91 | 8.09 | 68197 | 5456.40 | 1.21% |
| 2025-04-01 | 7.81 | 8.08 | 0.28 | 3.59% | 7.81 | 8.19 | 111091 | 8930.41 | 1.97% |
| 2025-03-31 | 7.94 | 7.80 | -0.21 | -2.62% | 7.65 | 7.99 | 91304 | 7105.83 | 1.62% |
| 2025-03-28 | 8.16 | 8.01 | -0.13 | -1.60% | 8.00 | 8.20 | 77214 | 6226.17 | 1.37% |
| 2025-03-27 | 8.20 | 8.14 | -0.10 | -1.21% | 8.00 | 8.24 | 80673 | 6556.92 | 1.43% |
| 2025-03-26 | 8.16 | 8.24 | -0.01 | -0.12% | 8.16 | 8.34 | 73202 | 6048.63 | 1.30% |
| 2025-03-25 | 8.10 | 8.25 | 0.09 | 1.10% | 8.09 | 8.53 | 128468 | 10728.93 | 2.28% |
| 2025-03-24 | 8.43 | 8.16 | -0.37 | -4.34% | 7.98 | 8.54 | 164496 | 13443.90 | 2.92% |
| 2025-03-21 | 8.48 | 8.53 | 0.00 | 0.00% | 8.39 | 8.68 | 158572 | 13524.51 | 2.81% |
| 2025-03-20 | 8.51 | 8.53 | 0.02 | 0.24% | 8.46 | 8.67 | 147092 | 12602.05 | 2.61% |
| 2025-03-19 | 8.44 | 8.51 | 0.03 | 0.35% | 8.38 | 8.58 | 124912 | 10599.69 | 2.21% |
| 2025-03-18 | 8.59 | 8.48 | -0.12 | -1.40% | 8.43 | 8.64 | 138168 | 11716.85 | 2.45% |
| 2025-03-17 | 8.69 | 8.60 | -0.09 | -1.04% | 8.59 | 8.79 | 190472 | 16529.98 | 3.38% |
| 2025-03-14 | 8.74 | 8.69 | -0.14 | -1.59% | 8.50 | 8.83 | 272279 | 23560.87 | 4.83% |
| 2025-03-13 | 8.71 | 8.83 | 0.12 | 1.38% | 8.59 | 9.04 | 389010 | 34440.00 | 6.90% |
| 2025-03-12 | 9.00 | 8.71 | 0.06 | 0.69% | 8.70 | 9.13 | 562363 | 49816.39 | 9.97% |
| 2025-03-11 | 7.95 | 8.65 | 0.79 | 10.05% | 7.87 | 8.65 | 314857 | 26376.48 | 5.58% |
| 2025-03-10 | 7.65 | 7.86 | 0.10 | 1.29% | 7.65 | 7.90 | 146522 | 11436.64 | 2.60% |
| 2025-03-07 | 7.66 | 7.76 | 0.10 | 1.31% | 7.55 | 7.95 | 227457 | 17754.99 | 4.03% |
| 2025-03-06 | 7.66 | 7.66 | -0.01 | -0.13% | 7.51 | 7.69 | 150199 | 11437.21 | 2.66% |
| 2025-03-05 | 7.82 | 7.67 | -0.18 | -2.29% | 7.63 | 7.90 | 320462 | 24757.98 | 5.68% |
| 2025-03-04 | 7.14 | 7.85 | 0.71 | 9.94% | 7.14 | 7.85 | 281494 | 21576.31 | 4.99% |
| 2025-03-03 | 7.17 | 7.14 | -0.03 | -0.42% | 7.09 | 7.29 | 65188 | 4689.38 | 1.16% |
| 2025-02-28 | 7.38 | 7.17 | -0.21 | -2.85% | 7.15 | 7.39 | 69192 | 5026.00 | 1.23% |
| 2025-02-27 | 7.50 | 7.38 | -0.07 | -0.94% | 7.25 | 7.50 | 87959 | 6460.09 | 1.56% |
| 2025-02-26 | 7.37 | 7.45 | 0.08 | 1.09% | 7.37 | 7.52 | 68822 | 5134.52 | 1.22% |
| 2025-02-25 | 7.41 | 7.37 | -0.13 | -1.73% | 7.34 | 7.50 | 74798 | 5547.56 | 1.33% |
| 2025-02-24 | 7.39 | 7.50 | -0.02 | -0.27% | 7.22 | 7.57 | 99628 | 7400.21 | 1.77% |
| 2025-02-21 | 7.62 | 7.52 | -0.14 | -1.83% | 7.48 | 7.62 | 101857 | 7655.21 | 1.81% |
| 2025-02-20 | 7.51 | 7.66 | 0.15 | 2.00% | 7.40 | 7.69 | 115724 | 8767.74 | 2.05% |
| 2025-02-19 | 7.48 | 7.51 | 0.03 | 0.40% | 7.34 | 7.54 | 93537 | 6940.47 | 1.66% |
| 2025-02-18 | 7.71 | 7.48 | -0.23 | -2.98% | 7.45 | 7.71 | 97392 | 7351.20 | 1.73% |
| 2025-02-17 | 7.73 | 7.71 | -0.02 | -0.26% | 7.63 | 7.79 | 98827 | 7594.64 | 1.75% |
| 2025-02-14 | 7.82 | 7.73 | -0.20 | -2.52% | 7.70 | 7.90 | 89350 | 6926.71 | 1.58% |
| 2025-02-13 | 7.79 | 7.93 | 0.10 | 1.28% | 7.79 | 8.21 | 132851 | 10631.35 | 2.36% |
| 2025-02-12 | 7.81 | 7.83 | 0.02 | 0.26% | 7.75 | 7.84 | 70303 | 5481.20 | 1.25% |
| 2025-02-11 | 7.90 | 7.81 | -0.12 | -1.51% | 7.71 | 7.93 | 66739 | 5200.28 | 1.18% |
| 2025-02-10 | 7.97 | 7.93 | -0.03 | -0.38% | 7.89 | 8.03 | 87611 | 6957.76 | 1.55% |
| 2025-02-07 | 7.68 | 7.96 | 0.27 | 3.51% | 7.67 | 8.09 | 162507 | 12932.73 | 2.88% |
| 2025-02-06 | 7.55 | 7.69 | 0.09 | 1.18% | 7.49 | 7.70 | 92383 | 7011.67 | 1.64% |
| 2025-02-05 | 7.59 | 7.60 | 0.00 | 0.00% | 7.54 | 7.72 | 64867 | 4948.03 | 1.15% |
| 2025-01-27 | 7.60 | 7.60 | 0.01 | 0.13% | 7.56 | 7.75 | 76718 | 5885.27 | 1.36% |
| 2025-01-24 | 7.80 | 7.59 | -0.20 | -2.57% | 7.57 | 7.85 | 109317 | 8343.93 | 1.94% |
| 2025-01-23 | 7.74 | 7.79 | 0.07 | 0.91% | 7.74 | 7.97 | 97673 | 7675.61 | 1.73% |
| 2025-01-22 | 7.87 | 7.72 | -0.15 | -1.91% | 7.68 | 7.89 | 73140 | 5656.88 | 1.30% |
| 2025-01-21 | 7.81 | 7.87 | 0.07 | 0.90% | 7.53 | 7.91 | 108048 | 8335.87 | 1.92% |
| 2025-01-20 | 7.90 | 7.80 | -0.03 | -0.38% | 7.69 | 7.91 | 85422 | 6657.07 | 1.51% |
| 2025-01-17 | 7.75 | 7.83 | 0.01 | 0.13% | 7.64 | 7.89 | 100091 | 7804.91 | 1.77% |
| 2025-01-16 | 8.00 | 7.82 | -0.15 | -1.88% | 7.75 | 8.10 | 142060 | 11203.21 | 2.52% |
| 2025-01-15 | 8.18 | 7.97 | -0.22 | -2.69% | 7.95 | 8.23 | 116527 | 9347.00 | 2.07% |
ST炼石(000697)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。
