| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.90 | 7.80 | -0.14 | -1.76% | 7.77 | 7.96 | 152182 | 11962.99 | 0.95% |
| 2025-03-31 | 7.98 | 7.94 | -0.09 | -1.12% | 7.73 | 7.99 | 200901 | 15765.80 | 1.26% |
| 2025-03-28 | 8.06 | 8.03 | -0.05 | -0.62% | 7.93 | 8.13 | 219279 | 17634.47 | 1.37% |
| 2025-03-27 | 8.10 | 8.08 | -0.09 | -1.10% | 8.01 | 8.30 | 288214 | 23456.58 | 1.80% |
| 2025-03-26 | 7.68 | 8.17 | 0.43 | 5.56% | 7.63 | 8.24 | 707060 | 57103.11 | 4.42% |
| 2025-03-25 | 7.51 | 7.74 | 0.20 | 2.65% | 7.36 | 7.80 | 415317 | 31535.81 | 2.60% |
| 2025-03-24 | 7.67 | 7.54 | -0.15 | -1.95% | 7.37 | 7.70 | 244603 | 18393.71 | 1.53% |
| 2025-03-21 | 7.82 | 7.69 | -0.18 | -2.29% | 7.64 | 7.84 | 236205 | 18240.00 | 1.48% |
| 2025-03-20 | 7.96 | 7.87 | -0.11 | -1.38% | 7.86 | 8.03 | 192124 | 15225.74 | 1.20% |
| 2025-03-19 | 8.09 | 7.98 | -0.14 | -1.72% | 7.92 | 8.11 | 187535 | 15000.66 | 1.17% |
| 2025-03-18 | 8.18 | 8.12 | -0.01 | -0.12% | 8.08 | 8.31 | 209735 | 17171.16 | 1.31% |
| 2025-03-17 | 8.17 | 8.13 | -0.04 | -0.49% | 8.07 | 8.22 | 194481 | 15849.63 | 1.22% |
| 2025-03-14 | 8.01 | 8.17 | 0.11 | 1.36% | 7.94 | 8.20 | 230329 | 18679.96 | 1.44% |
| 2025-03-13 | 8.22 | 8.06 | -0.19 | -2.30% | 7.97 | 8.25 | 299999 | 24240.90 | 1.88% |
| 2025-03-12 | 8.39 | 8.25 | -0.01 | -0.12% | 8.24 | 8.45 | 370808 | 30939.98 | 2.32% |
| 2025-03-11 | 8.20 | 8.26 | -0.06 | -0.72% | 8.14 | 8.36 | 293008 | 24169.49 | 1.83% |
| 2025-03-10 | 8.53 | 8.32 | -0.26 | -3.03% | 8.22 | 8.61 | 503234 | 41968.33 | 3.15% |
| 2025-03-07 | 8.63 | 8.58 | -0.14 | -1.61% | 8.50 | 8.98 | 971452 | 84937.88 | 6.07% |
| 2025-03-06 | 8.02 | 8.72 | 0.79 | 9.96% | 8.01 | 8.72 | 869743 | 73879.36 | 5.44% |
| 2025-03-05 | 7.95 | 7.93 | 0.00 | 0.00% | 7.79 | 8.02 | 227060 | 17923.13 | 1.42% |
| 2025-03-04 | 7.70 | 7.93 | 0.11 | 1.41% | 7.66 | 8.02 | 281495 | 22250.95 | 1.76% |
| 2025-03-03 | 7.65 | 7.82 | 0.20 | 2.62% | 7.53 | 7.92 | 305418 | 23806.61 | 1.91% |
| 2025-02-28 | 8.04 | 7.62 | -0.49 | -6.04% | 7.60 | 8.08 | 343682 | 26833.13 | 2.15% |
| 2025-02-27 | 8.34 | 8.11 | -0.19 | -2.29% | 7.97 | 8.37 | 345613 | 28087.46 | 2.16% |
| 2025-02-26 | 8.34 | 8.30 | 0.02 | 0.24% | 8.16 | 8.38 | 312850 | 25873.31 | 1.96% |
| 2025-02-25 | 8.29 | 8.28 | -0.23 | -2.70% | 8.21 | 8.45 | 385692 | 32115.17 | 2.41% |
| 2025-02-24 | 8.76 | 8.51 | -0.22 | -2.52% | 8.40 | 8.77 | 525726 | 44908.96 | 3.29% |
| 2025-02-21 | 8.69 | 8.73 | 0.37 | 4.43% | 8.34 | 8.80 | 812782 | 69978.23 | 5.08% |
| 2025-02-20 | 8.44 | 8.36 | -0.07 | -0.83% | 8.20 | 8.48 | 443288 | 36947.17 | 2.77% |
| 2025-02-19 | 8.38 | 8.43 | 0.12 | 1.44% | 8.28 | 8.47 | 488122 | 40983.45 | 3.05% |
| 2025-02-18 | 8.72 | 8.31 | -0.59 | -6.63% | 8.27 | 8.87 | 885786 | 75276.34 | 5.54% |
| 2025-02-17 | 9.21 | 8.90 | -0.14 | -1.55% | 8.75 | 9.90 | 1221505 | 112161.46 | 7.64% |
| 2025-02-14 | 8.58 | 9.04 | 0.09 | 1.01% | 8.29 | 9.22 | 1220288 | 106504.82 | 7.63% |
| 2025-02-13 | 8.76 | 8.95 | 0.50 | 5.92% | 8.28 | 9.30 | 1617502 | 143438.08 | 10.11% |
| 2025-02-12 | 8.16 | 8.45 | 0.77 | 10.03% | 8.16 | 8.45 | 243981 | 20581.08 | 1.53% |
| 2025-02-11 | 7.90 | 7.68 | -0.28 | -3.52% | 7.61 | 7.90 | 368056 | 28344.93 | 2.30% |
| 2025-02-10 | 7.60 | 7.96 | 0.51 | 6.85% | 7.51 | 8.00 | 579277 | 45034.64 | 3.62% |
| 2025-02-07 | 7.20 | 7.45 | 0.24 | 3.33% | 7.16 | 7.58 | 359460 | 26579.95 | 2.25% |
| 2025-02-06 | 7.15 | 7.21 | 0.14 | 1.98% | 6.87 | 7.28 | 436677 | 31189.14 | 2.73% |
| 2025-02-05 | 6.74 | 7.07 | 0.51 | 7.77% | 6.66 | 7.22 | 494583 | 34928.39 | 3.09% |
| 2025-01-27 | 6.75 | 6.56 | -0.19 | -2.81% | 6.56 | 6.86 | 139232 | 9261.34 | 0.87% |
| 2025-01-24 | 6.40 | 6.75 | 0.11 | 1.66% | 6.38 | 6.76 | 190388 | 12623.22 | 1.19% |
| 2025-01-23 | 6.73 | 6.64 | 0.01 | 0.15% | 6.64 | 6.87 | 155462 | 10512.19 | 0.97% |
| 2025-01-22 | 6.64 | 6.63 | -0.05 | -0.75% | 6.55 | 6.68 | 83792 | 5548.97 | 0.52% |
| 2025-01-21 | 6.64 | 6.68 | 0.04 | 0.60% | 6.60 | 6.71 | 82633 | 5491.88 | 0.52% |
| 2025-01-20 | 6.75 | 6.64 | -0.06 | -0.90% | 6.61 | 6.79 | 130685 | 8718.92 | 0.82% |
| 2025-01-17 | 6.62 | 6.70 | 0.04 | 0.60% | 6.60 | 6.76 | 78704 | 5259.26 | 0.49% |
| 2025-01-16 | 6.68 | 6.66 | 0.01 | 0.15% | 6.63 | 6.84 | 94481 | 6347.65 | 0.59% |
| 2025-01-15 | 6.77 | 6.65 | -0.12 | -1.77% | 6.61 | 6.79 | 99655 | 6640.93 | 0.62% |
| 2025-01-14 | 6.52 | 6.77 | 0.30 | 4.64% | 6.49 | 6.77 | 119858 | 7997.82 | 0.75% |
| 2025-01-13 | 6.30 | 6.47 | 0.11 | 1.73% | 6.19 | 6.52 | 95745 | 6112.26 | 0.60% |
| 2025-01-10 | 6.55 | 6.36 | -0.17 | -2.60% | 6.36 | 6.66 | 90841 | 5898.18 | 0.57% |
| 2025-01-09 | 6.52 | 6.53 | 0.02 | 0.31% | 6.45 | 6.64 | 112323 | 7371.73 | 0.70% |
| 2025-01-08 | 6.53 | 6.51 | -0.04 | -0.61% | 6.30 | 6.58 | 138414 | 8922.55 | 0.87% |
| 2025-01-07 | 6.50 | 6.55 | 0.05 | 0.77% | 6.41 | 6.57 | 106030 | 6880.92 | 0.66% |
| 2025-01-06 | 6.49 | 6.50 | 0.00 | 0.00% | 6.38 | 6.58 | 131760 | 8543.91 | 0.82% |
| 2025-01-03 | 6.79 | 6.50 | -0.28 | -4.13% | 6.47 | 6.88 | 159751 | 10601.98 | 1.00% |
| 2025-01-02 | 7.15 | 6.78 | -0.36 | -5.04% | 6.70 | 7.20 | 200622 | 13872.35 | 1.25% |
| 2024-12-31 | 7.52 | 7.14 | -0.35 | -4.67% | 7.14 | 7.55 | 151440 | 11054.30 | 0.95% |
| 2024-12-30 | 7.58 | 7.49 | -0.07 | -0.93% | 7.36 | 7.58 | 97752 | 7305.14 | 0.61% |
| 2024-12-27 | 7.48 | 7.56 | 0.06 | 0.80% | 7.45 | 7.74 | 115772 | 8811.12 | 0.72% |
| 2024-12-26 | 7.41 | 7.50 | 0.09 | 1.21% | 7.41 | 7.57 | 78086 | 5867.66 | 0.49% |
| 2024-12-25 | 7.65 | 7.41 | -0.25 | -3.26% | 7.33 | 7.65 | 160226 | 11899.52 | 1.00% |
| 2024-12-24 | 7.69 | 7.66 | 0.01 | 0.13% | 7.56 | 7.76 | 107451 | 8207.06 | 0.67% |
| 2024-12-23 | 8.02 | 7.65 | -0.34 | -4.26% | 7.64 | 8.03 | 168572 | 13109.39 | 1.05% |
| 2024-12-20 | 7.91 | 7.99 | 0.03 | 0.38% | 7.85 | 8.07 | 124678 | 9950.36 | 0.78% |
| 2024-12-19 | 7.79 | 7.96 | 0.07 | 0.89% | 7.78 | 7.97 | 126132 | 9971.52 | 0.79% |
| 2024-12-18 | 7.82 | 7.89 | 0.11 | 1.41% | 7.76 | 8.00 | 137426 | 10849.46 | 0.86% |
| 2024-12-17 | 7.90 | 7.78 | -0.28 | -3.47% | 7.76 | 7.98 | 220886 | 17330.39 | 1.38% |
| 2024-12-16 | 8.27 | 8.06 | -0.20 | -2.42% | 8.02 | 8.44 | 275060 | 22392.48 | 1.72% |
| 2024-12-13 | 8.39 | 8.26 | -0.19 | -2.25% | 8.23 | 8.53 | 233472 | 19530.03 | 1.46% |
| 2024-12-12 | 8.37 | 8.45 | 0.07 | 0.84% | 8.25 | 8.46 | 204602 | 17116.52 | 1.28% |
| 2024-12-11 | 8.32 | 8.38 | 0.06 | 0.72% | 8.26 | 8.39 | 212051 | 17677.79 | 1.33% |
| 2024-12-10 | 8.38 | 8.32 | 0.18 | 2.21% | 8.30 | 8.67 | 430762 | 36518.31 | 2.69% |
| 2024-12-09 | 8.23 | 8.14 | -0.10 | -1.21% | 8.05 | 8.34 | 187617 | 15336.04 | 1.17% |
| 2024-12-06 | 8.30 | 8.24 | -0.03 | -0.36% | 8.15 | 8.38 | 261391 | 21614.81 | 1.63% |
| 2024-12-05 | 7.95 | 8.27 | 0.27 | 3.38% | 7.95 | 8.34 | 312767 | 25748.72 | 1.96% |
| 2024-12-04 | 8.02 | 8.00 | -0.07 | -0.87% | 7.95 | 8.24 | 263062 | 21276.18 | 1.64% |
| 2024-12-03 | 7.99 | 8.07 | 0.04 | 0.50% | 7.80 | 8.16 | 260479 | 20861.77 | 1.63% |
| 2024-12-02 | 7.65 | 8.03 | 0.35 | 4.56% | 7.56 | 8.04 | 271935 | 21396.56 | 1.70% |
石基信息(002153)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。
