| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.04 | 8.83 | -0.13 | -1.45% | 8.81 | 9.05 | 55047 | 4884.30 | 0.84% |
| 2025-12-11 | 9.20 | 8.96 | -0.27 | -2.93% | 8.92 | 9.27 | 81350 | 7362.57 | 1.25% |
| 2025-12-10 | 9.16 | 9.23 | 0.00 | 0.00% | 9.14 | 9.30 | 43550 | 4008.87 | 0.67% |
| 2025-12-09 | 9.21 | 9.23 | 0.00 | 0.00% | 9.10 | 9.45 | 79714 | 7409.28 | 1.22% |
| 2025-12-08 | 8.97 | 9.23 | 0.25 | 2.78% | 8.91 | 9.32 | 94372 | 8669.70 | 1.44% |
| 2025-12-05 | 8.88 | 8.98 | 0.03 | 0.34% | 8.88 | 9.06 | 64618 | 5800.58 | 0.99% |
| 2025-12-04 | 8.78 | 8.95 | 0.03 | 0.34% | 8.61 | 8.99 | 128790 | 11322.67 | 1.97% |
| 2025-12-03 | 8.86 | 8.92 | 0.12 | 1.36% | 8.78 | 9.14 | 149090 | 13313.19 | 2.28% |
| 2025-12-02 | 8.70 | 8.80 | 0.10 | 1.15% | 8.50 | 8.89 | 99341 | 8685.23 | 1.52% |
| 2025-12-01 | 8.87 | 8.70 | 0.25 | 2.96% | 8.56 | 8.87 | 185021 | 16207.66 | 2.83% |
| 2025-11-28 | 8.45 | 8.45 | 0.40 | 4.97% | 8.45 | 8.45 | 5293 | 447.26 | 0.08% |
| 2025-11-26 | 8.51 | 8.52 | 0.01 | 0.12% | 8.46 | 8.59 | 73348 | 6257.87 | 1.24% |
| 2025-11-25 | 8.36 | 8.51 | 0.19 | 2.28% | 8.21 | 8.60 | 85761 | 7267.48 | 1.45% |
| 2025-11-24 | 8.23 | 8.32 | 0.01 | 0.12% | 8.03 | 8.34 | 58642 | 4816.32 | 0.99% |
| 2025-11-21 | 8.35 | 8.31 | 0.06 | 0.73% | 8.27 | 8.56 | 82704 | 6917.74 | 1.40% |
| 2025-11-20 | 8.30 | 8.25 | -0.03 | -0.36% | 8.24 | 8.35 | 30595 | 2532.14 | 0.52% |
| 2025-11-19 | 8.38 | 8.28 | -0.09 | -1.08% | 8.26 | 8.38 | 41197 | 3419.35 | 0.70% |
| 2025-11-18 | 8.68 | 8.37 | -0.30 | -3.46% | 8.30 | 8.68 | 66548 | 5631.00 | 1.13% |
| 2025-11-17 | 8.52 | 8.67 | 0.18 | 2.12% | 8.47 | 8.68 | 58383 | 5017.95 | 0.99% |
| 2025-11-14 | 8.32 | 8.49 | 0.08 | 0.95% | 8.32 | 8.67 | 58112 | 4945.92 | 0.98% |
| 2025-11-13 | 8.45 | 8.41 | -0.04 | -0.47% | 8.23 | 8.49 | 74826 | 6283.51 | 1.27% |
| 2025-11-12 | 8.31 | 8.45 | 0.14 | 1.68% | 8.26 | 8.56 | 61402 | 5175.24 | 1.04% |
| 2025-11-11 | 8.15 | 8.31 | 0.16 | 1.96% | 8.12 | 8.33 | 57196 | 4715.03 | 0.97% |
| 2025-11-10 | 8.19 | 8.15 | -0.04 | -0.49% | 8.10 | 8.28 | 56985 | 4655.20 | 0.96% |
| 2025-11-07 | 8.33 | 8.19 | -0.11 | -1.33% | 8.19 | 8.33 | 40948 | 3372.93 | 0.69% |
| 2025-11-06 | 8.36 | 8.30 | -0.06 | -0.72% | 8.19 | 8.38 | 47490 | 3918.61 | 0.80% |
| 2025-11-05 | 8.36 | 8.36 | 0.00 | 0.00% | 8.33 | 8.38 | 33131 | 2769.64 | 0.56% |
| 2025-11-04 | 8.38 | 8.36 | 0.04 | 0.48% | 8.30 | 8.43 | 46699 | 3909.17 | 0.79% |
| 2025-11-03 | 8.27 | 8.32 | 0.04 | 0.48% | 8.13 | 8.35 | 48990 | 4040.07 | 0.83% |
| 2025-10-31 | 8.26 | 8.28 | 0.02 | 0.24% | 8.23 | 8.32 | 36425 | 3011.17 | 0.62% |
| 2025-10-30 | 8.27 | 8.26 | -0.01 | -0.12% | 8.15 | 8.29 | 57571 | 4724.36 | 0.97% |
| 2025-10-29 | 8.38 | 8.27 | -0.09 | -1.08% | 8.26 | 8.43 | 58754 | 4885.68 | 0.99% |
| 2025-10-28 | 8.57 | 8.36 | -0.27 | -3.13% | 8.30 | 8.62 | 101799 | 8547.43 | 1.72% |
| 2025-10-27 | 8.72 | 8.63 | -0.06 | -0.69% | 8.54 | 8.74 | 53742 | 4626.35 | 0.91% |
| 2025-10-24 | 8.75 | 8.69 | 0.01 | 0.12% | 8.62 | 8.76 | 32982 | 2867.98 | 0.56% |
| 2025-10-23 | 8.60 | 8.68 | 0.08 | 0.93% | 8.51 | 8.72 | 36457 | 3142.08 | 0.62% |
| 2025-10-22 | 8.72 | 8.60 | -0.10 | -1.15% | 8.60 | 8.83 | 46458 | 4039.55 | 0.79% |
| 2025-10-21 | 8.75 | 8.70 | -0.02 | -0.23% | 8.65 | 8.92 | 69430 | 6113.18 | 1.17% |
| 2025-10-20 | 8.47 | 8.72 | 0.31 | 3.69% | 8.47 | 8.80 | 70370 | 6082.94 | 1.19% |
| 2025-10-17 | 8.52 | 8.41 | -0.09 | -1.06% | 8.30 | 8.59 | 61867 | 5212.97 | 1.05% |
| 2025-10-16 | 8.60 | 8.50 | -0.11 | -1.28% | 8.47 | 8.63 | 51893 | 4427.40 | 0.88% |
| 2025-10-15 | 8.60 | 8.61 | 0.01 | 0.12% | 8.46 | 8.69 | 56103 | 4800.45 | 0.95% |
| 2025-10-14 | 8.99 | 8.60 | -0.30 | -3.37% | 8.53 | 9.02 | 116550 | 10177.95 | 1.97% |
| 2025-10-13 | 8.90 | 8.90 | -0.47 | -5.02% | 8.90 | 8.99 | 166507 | 14825.88 | 2.82% |
| 2025-10-10 | 9.09 | 9.37 | 0.31 | 3.42% | 9.08 | 9.51 | 166988 | 15777.24 | 2.83% |
| 2025-10-09 | 9.01 | 9.06 | 0.07 | 0.78% | 8.94 | 9.15 | 92251 | 8372.07 | 1.56% |
| 2025-09-30 | 8.80 | 8.99 | 0.28 | 3.21% | 8.78 | 9.03 | 101222 | 9054.88 | 1.71% |
| 2025-09-29 | 8.70 | 8.71 | 0.00 | 0.00% | 8.61 | 8.74 | 45855 | 3981.71 | 0.78% |
| 2025-09-26 | 8.69 | 8.71 | 0.04 | 0.46% | 8.53 | 8.80 | 86851 | 7535.62 | 1.47% |
| 2025-09-25 | 8.38 | 8.67 | -0.13 | -1.48% | 8.38 | 9.00 | 176966 | 15393.72 | 2.99% |
| 2025-09-23 | 8.85 | 8.80 | -0.04 | -0.45% | 8.69 | 9.01 | 70900 | 6242.41 | 1.20% |
| 2025-09-22 | 8.83 | 8.84 | 0.01 | 0.11% | 8.72 | 8.88 | 44517 | 3919.42 | 0.75% |
| 2025-09-19 | 8.78 | 8.83 | 0.05 | 0.57% | 8.78 | 8.90 | 55625 | 4917.65 | 0.94% |
| 2025-09-18 | 9.04 | 8.78 | -0.25 | -2.77% | 8.70 | 9.04 | 81937 | 7274.30 | 1.39% |
| 2025-09-17 | 9.09 | 9.03 | 0.03 | 0.33% | 8.92 | 9.22 | 77161 | 7011.69 | 1.31% |
| 2025-09-16 | 8.91 | 9.00 | 0.05 | 0.56% | 8.80 | 9.04 | 91856 | 8182.12 | 1.55% |
| 2025-09-15 | 8.48 | 8.95 | 0.43 | 5.05% | 8.48 | 8.95 | 122287 | 10760.21 | 2.07% |
| 2025-09-12 | 8.59 | 8.52 | -0.04 | -0.47% | 8.49 | 8.61 | 52331 | 4457.96 | 0.89% |
| 2025-09-11 | 8.50 | 8.56 | 0.16 | 1.90% | 8.45 | 8.78 | 89644 | 7711.84 | 1.52% |
| 2025-09-10 | 8.46 | 8.40 | -0.10 | -1.18% | 8.36 | 8.52 | 47588 | 4008.92 | 0.81% |
| 2025-09-09 | 8.43 | 8.50 | 0.08 | 0.95% | 8.30 | 8.70 | 73761 | 6271.25 | 1.25% |
| 2025-09-08 | 8.39 | 8.42 | 0.09 | 1.08% | 8.21 | 8.53 | 71880 | 6054.76 | 1.22% |
| 2025-09-05 | 8.43 | 8.33 | -0.05 | -0.60% | 8.10 | 8.48 | 121916 | 10056.32 | 2.06% |
| 2025-09-04 | 8.99 | 8.38 | -0.44 | -4.99% | 8.38 | 9.10 | 187338 | 16056.06 | 3.17% |
| 2025-09-03 | 9.15 | 8.82 | -0.29 | -3.18% | 8.82 | 9.16 | 94119 | 8429.25 | 1.59% |
| 2025-09-02 | 9.16 | 9.11 | -0.05 | -0.55% | 8.91 | 9.20 | 95255 | 8604.76 | 1.61% |
| 2025-09-01 | 8.87 | 9.16 | 0.29 | 3.27% | 8.87 | 9.24 | 132922 | 12088.48 | 2.25% |
| 2025-08-29 | 8.82 | 8.87 | 0.04 | 0.45% | 8.78 | 8.96 | 57601 | 5105.79 | 0.97% |
| 2025-08-28 | 8.76 | 8.83 | 0.05 | 0.57% | 8.58 | 8.92 | 103585 | 9081.21 | 1.75% |
| 2025-08-27 | 8.94 | 8.78 | -0.16 | -1.79% | 8.76 | 9.03 | 90542 | 8063.11 | 1.53% |
| 2025-08-26 | 9.01 | 8.94 | -0.07 | -0.78% | 8.88 | 9.24 | 137561 | 12432.88 | 2.33% |
| 2025-08-25 | 8.82 | 9.01 | 0.24 | 2.74% | 8.70 | 9.05 | 143621 | 12756.01 | 2.43% |
| 2025-08-22 | 8.80 | 8.77 | 0.05 | 0.57% | 8.70 | 9.08 | 164566 | 14573.12 | 2.79% |
| 2025-08-21 | 8.32 | 8.72 | 0.42 | 5.06% | 8.31 | 8.72 | 161078 | 13827.21 | 2.73% |
| 2025-08-20 | 8.38 | 8.30 | -0.02 | -0.24% | 8.25 | 8.39 | 68002 | 5643.84 | 1.15% |
| 2025-08-19 | 8.13 | 8.32 | 0.22 | 2.72% | 8.10 | 8.41 | 120158 | 9938.56 | 2.03% |
| 2025-08-18 | 7.98 | 8.10 | 0.10 | 1.25% | 7.96 | 8.13 | 76840 | 6210.11 | 1.30% |
| 2025-08-15 | 7.93 | 8.00 | 0.08 | 1.01% | 7.90 | 8.01 | 52185 | 4155.01 | 0.88% |
| 2025-08-14 | 8.08 | 7.92 | -0.14 | -1.74% | 7.90 | 8.15 | 77542 | 6220.20 | 1.31% |
| 2025-08-13 | 8.04 | 8.06 | 0.01 | 0.12% | 8.02 | 8.10 | 55397 | 4465.34 | 0.94% |
*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。
