| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-12 | 8.10 | 8.05 | -0.05 | -0.62% | 8.03 | 8.13 | 41489 | 3342.79 | 0.70% |
| 2025-08-11 | 8.08 | 8.10 | 0.01 | 0.12% | 7.89 | 8.12 | 54465 | 4383.70 | 0.92% |
| 2025-08-08 | 8.09 | 8.09 | 0.01 | 0.12% | 8.04 | 8.21 | 53340 | 4335.35 | 0.90% |
| 2025-08-07 | 8.10 | 8.08 | -0.01 | -0.12% | 8.04 | 8.19 | 40109 | 3245.61 | 0.68% |
| 2025-08-06 | 8.12 | 8.09 | -0.01 | -0.12% | 8.04 | 8.13 | 40446 | 3267.14 | 0.68% |
| 2025-08-05 | 8.06 | 8.10 | 0.03 | 0.37% | 8.04 | 8.12 | 36158 | 2920.75 | 0.61% |
| 2025-08-04 | 7.84 | 8.07 | 0.23 | 2.93% | 7.81 | 8.11 | 62874 | 5011.30 | 1.06% |
| 2025-08-01 | 7.96 | 7.84 | -0.12 | -1.51% | 7.72 | 7.98 | 60813 | 4767.86 | 1.03% |
| 2025-07-31 | 8.08 | 7.96 | -0.12 | -1.49% | 7.93 | 8.12 | 58695 | 4703.91 | 0.99% |
| 2025-07-30 | 8.18 | 8.08 | -0.11 | -1.34% | 8.03 | 8.22 | 40976 | 3321.46 | 0.69% |
| 2025-07-29 | 8.15 | 8.19 | 0.02 | 0.24% | 8.11 | 8.24 | 38500 | 3139.45 | 0.65% |
| 2025-07-28 | 8.05 | 8.17 | 0.11 | 1.36% | 8.01 | 8.18 | 58721 | 4766.18 | 0.99% |
| 2025-07-25 | 8.03 | 8.06 | 0.02 | 0.25% | 8.00 | 8.13 | 40513 | 3261.29 | 0.69% |
| 2025-07-24 | 8.06 | 8.04 | 0.03 | 0.37% | 7.99 | 8.06 | 41298 | 3314.78 | 0.70% |
| 2025-07-23 | 8.05 | 8.01 | -0.11 | -1.35% | 7.98 | 8.18 | 60566 | 4884.71 | 1.02% |
| 2025-07-22 | 8.19 | 8.12 | -0.07 | -0.85% | 8.06 | 8.22 | 67297 | 5465.66 | 1.14% |
| 2025-07-21 | 8.29 | 8.19 | -0.03 | -0.36% | 8.18 | 8.50 | 89855 | 7470.09 | 1.52% |
| 2025-07-18 | 8.23 | 8.22 | 0.00 | 0.00% | 8.15 | 8.24 | 40864 | 3347.68 | 0.69% |
| 2025-07-17 | 7.96 | 8.22 | 0.26 | 3.27% | 7.93 | 8.25 | 83128 | 6759.16 | 1.41% |
| 2025-07-16 | 8.13 | 7.96 | -0.14 | -1.73% | 7.93 | 8.13 | 67232 | 5378.81 | 1.14% |
| 2025-07-15 | 8.06 | 8.10 | 0.01 | 0.12% | 8.02 | 8.15 | 51087 | 4124.53 | 0.86% |
| 2025-07-14 | 8.20 | 8.09 | -0.09 | -1.10% | 8.05 | 8.24 | 66970 | 5432.25 | 1.13% |
| 2025-07-11 | 8.21 | 8.18 | -0.07 | -0.85% | 8.13 | 8.36 | 58884 | 4843.05 | 1.00% |
| 2025-07-10 | 8.27 | 8.25 | -0.06 | -0.72% | 8.21 | 8.48 | 92573 | 7710.39 | 1.57% |
| 2025-07-09 | 8.10 | 8.31 | 0.25 | 3.10% | 8.02 | 8.46 | 126702 | 10477.30 | 2.14% |
| 2025-07-08 | 7.95 | 8.06 | 0.13 | 1.64% | 7.88 | 8.09 | 74821 | 5988.15 | 1.27% |
| 2025-07-07 | 7.78 | 7.93 | 0.16 | 2.06% | 7.66 | 7.94 | 66042 | 5147.03 | 1.12% |
| 2025-07-04 | 7.80 | 7.77 | -0.07 | -0.89% | 7.75 | 7.93 | 67320 | 5267.57 | 1.14% |
| 2025-07-03 | 7.79 | 7.84 | 0.03 | 0.38% | 7.73 | 7.88 | 70068 | 5462.86 | 1.19% |
| 2025-07-02 | 7.90 | 7.81 | -0.16 | -2.01% | 7.80 | 8.10 | 147540 | 11713.05 | 2.50% |
| 2025-07-01 | 7.64 | 7.97 | 0.37 | 4.87% | 7.58 | 7.98 | 171521 | 13546.78 | 2.90% |
| 2025-06-30 | 7.33 | 7.60 | 0.28 | 3.83% | 7.33 | 7.67 | 114487 | 8655.35 | 1.94% |
| 2025-06-27 | 7.35 | 7.32 | -0.01 | -0.14% | 7.29 | 7.48 | 73176 | 5398.84 | 1.24% |
| 2025-06-26 | 7.26 | 7.33 | 0.07 | 0.96% | 7.22 | 7.43 | 80242 | 5851.12 | 1.36% |
| 2025-06-25 | 7.22 | 7.26 | 0.04 | 0.55% | 7.17 | 7.32 | 71738 | 5197.60 | 1.21% |
| 2025-06-24 | 7.15 | 7.22 | 0.03 | 0.42% | 7.13 | 7.22 | 50317 | 3616.75 | 0.85% |
| 2025-06-23 | 7.30 | 7.19 | 0.10 | 1.41% | 7.12 | 7.30 | 56518 | 4071.27 | 0.96% |
| 2025-06-20 | 7.26 | 7.09 | -0.17 | -2.34% | 7.08 | 7.26 | 48609 | 3477.88 | 0.82% |
| 2025-06-19 | 7.39 | 7.26 | -0.13 | -1.76% | 7.19 | 7.42 | 63459 | 4620.06 | 1.07% |
| 2025-06-18 | 7.28 | 7.39 | 0.11 | 1.51% | 7.18 | 7.45 | 91744 | 6729.72 | 1.55% |
| 2025-06-17 | 7.17 | 7.28 | 0.14 | 1.96% | 7.14 | 7.34 | 82491 | 5976.89 | 1.40% |
| 2025-06-16 | 7.04 | 7.14 | 0.08 | 1.13% | 6.99 | 7.19 | 58403 | 4146.76 | 0.99% |
| 2025-06-13 | 7.04 | 7.06 | 0.03 | 0.43% | 6.94 | 7.12 | 89112 | 6277.45 | 1.51% |
| 2025-06-12 | 7.07 | 7.03 | -0.03 | -0.42% | 7.02 | 7.10 | 51864 | 3662.71 | 0.88% |
| 2025-06-11 | 7.04 | 7.06 | 0.04 | 0.57% | 7.00 | 7.10 | 53660 | 3780.63 | 0.91% |
| 2025-06-10 | 7.17 | 7.02 | -0.17 | -2.36% | 6.95 | 7.19 | 108264 | 7648.28 | 1.83% |
| 2025-06-09 | 7.20 | 7.19 | -0.08 | -1.10% | 7.16 | 7.35 | 109364 | 7906.27 | 1.85% |
| 2025-06-06 | 7.09 | 7.27 | 0.27 | 3.86% | 7.05 | 7.35 | 135501 | 9735.19 | 2.29% |
| 2025-06-05 | 7.04 | 7.00 | -0.02 | -0.28% | 6.98 | 7.09 | 57511 | 4035.07 | 0.97% |
| 2025-06-04 | 6.97 | 7.02 | 0.02 | 0.29% | 6.92 | 7.02 | 55966 | 3902.60 | 0.95% |
| 2025-06-03 | 7.06 | 7.00 | -0.06 | -0.85% | 6.98 | 7.16 | 73286 | 5174.35 | 1.24% |
| 2025-05-30 | 7.09 | 7.06 | -0.03 | -0.42% | 7.03 | 7.21 | 61976 | 4400.65 | 1.05% |
| 2025-05-29 | 6.98 | 7.09 | 0.06 | 0.85% | 6.98 | 7.11 | 80055 | 5634.42 | 1.35% |
| 2025-05-28 | 7.06 | 7.03 | -0.02 | -0.28% | 6.98 | 7.14 | 43377 | 3053.31 | 0.73% |
| 2025-05-27 | 6.95 | 7.05 | 0.10 | 1.44% | 6.91 | 7.08 | 49980 | 3498.94 | 0.85% |
| 2025-05-26 | 6.94 | 6.95 | -0.05 | -0.71% | 6.92 | 7.02 | 42339 | 2946.84 | 0.72% |
| 2025-05-23 | 7.06 | 7.00 | -0.04 | -0.57% | 6.97 | 7.16 | 74006 | 5229.84 | 1.25% |
| 2025-05-22 | 6.97 | 7.04 | 0.07 | 1.00% | 6.97 | 7.28 | 108731 | 7761.44 | 1.84% |
| 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% |
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。
