| 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 | 11.52 | 11.14 | -0.14 | -1.24% | 11.01 | 11.55 | 395938 | 44298.17 | 2.47% |
| 2025-09-15 | 11.19 | 11.28 | 0.34 | 3.11% | 11.03 | 12.03 | 807785 | 93735.09 | 5.05% |
| 2025-09-12 | 10.75 | 10.94 | 0.24 | 2.24% | 10.70 | 11.15 | 478562 | 52263.65 | 2.99% |
| 2025-09-11 | 10.51 | 10.70 | 0.02 | 0.19% | 10.32 | 10.74 | 362724 | 38173.33 | 2.27% |
| 2025-09-10 | 10.89 | 10.68 | -0.52 | -4.64% | 10.57 | 11.08 | 628297 | 67872.30 | 3.93% |
| 2025-09-09 | 10.20 | 11.20 | 0.99 | 9.70% | 9.98 | 11.20 | 628412 | 66133.38 | 3.93% |
| 2025-09-08 | 10.13 | 10.21 | 0.08 | 0.79% | 10.06 | 10.33 | 214445 | 21902.98 | 1.34% |
| 2025-09-05 | 10.01 | 10.13 | 0.17 | 1.71% | 9.80 | 10.14 | 188031 | 18808.41 | 1.18% |
| 2025-09-04 | 10.22 | 9.96 | -0.26 | -2.54% | 9.78 | 10.35 | 261590 | 26406.22 | 1.64% |
| 2025-09-03 | 10.62 | 10.22 | -0.40 | -3.77% | 10.16 | 10.68 | 245863 | 25633.05 | 1.54% |
| 2025-09-02 | 10.95 | 10.62 | -0.41 | -3.72% | 10.58 | 11.00 | 309197 | 33238.66 | 1.93% |
| 2025-09-01 | 11.18 | 11.03 | -0.02 | -0.18% | 10.97 | 11.44 | 301595 | 33610.27 | 1.89% |
| 2025-08-29 | 10.95 | 11.05 | 0.02 | 0.18% | 10.78 | 11.13 | 333690 | 36617.39 | 2.09% |
| 2025-08-28 | 11.11 | 11.03 | -0.08 | -0.72% | 10.57 | 11.19 | 525563 | 57175.37 | 3.29% |
| 2025-08-27 | 11.46 | 11.11 | -0.23 | -2.03% | 11.09 | 11.60 | 552084 | 62841.50 | 3.45% |
| 2025-08-26 | 11.21 | 11.34 | 0.09 | 0.80% | 10.97 | 11.49 | 422519 | 47339.06 | 2.64% |
| 2025-08-25 | 11.36 | 11.25 | -0.11 | -0.97% | 11.01 | 11.39 | 457409 | 51300.73 | 2.86% |
| 2025-08-22 | 11.23 | 11.36 | 0.05 | 0.44% | 11.02 | 11.37 | 488468 | 54811.62 | 3.05% |
| 2025-08-21 | 10.65 | 11.31 | 0.66 | 6.20% | 10.65 | 11.49 | 742439 | 82468.58 | 4.64% |
| 2025-08-20 | 10.66 | 10.65 | -0.06 | -0.56% | 10.42 | 10.67 | 280256 | 29584.66 | 1.75% |
| 2025-08-19 | 10.42 | 10.71 | 0.24 | 2.29% | 10.36 | 10.99 | 531614 | 56810.25 | 3.32% |
| 2025-08-18 | 10.40 | 10.47 | -0.03 | -0.29% | 10.37 | 10.54 | 366424 | 38298.88 | 2.29% |
| 2025-08-15 | 10.29 | 10.50 | 0.03 | 0.29% | 10.11 | 10.51 | 399303 | 41077.95 | 2.50% |
| 2025-08-14 | 10.90 | 10.47 | 0.11 | 1.06% | 10.43 | 11.10 | 693815 | 74381.32 | 4.34% |
| 2025-08-13 | 10.32 | 10.36 | 0.05 | 0.48% | 10.15 | 10.43 | 260245 | 26759.26 | 1.63% |
| 2025-08-12 | 10.31 | 10.31 | -0.03 | -0.29% | 10.21 | 10.38 | 181926 | 18710.23 | 1.14% |
| 2025-08-11 | 10.01 | 10.34 | 0.29 | 2.89% | 9.99 | 10.38 | 273949 | 28156.65 | 1.71% |
| 2025-08-08 | 10.11 | 10.05 | -0.11 | -1.08% | 9.97 | 10.17 | 213403 | 21457.28 | 1.33% |
| 2025-08-07 | 10.27 | 10.16 | -0.11 | -1.07% | 10.08 | 10.30 | 191494 | 19485.20 | 1.20% |
| 2025-08-06 | 10.16 | 10.27 | 0.07 | 0.69% | 10.12 | 10.34 | 204953 | 20977.15 | 1.28% |
| 2025-08-05 | 10.38 | 10.20 | -0.18 | -1.73% | 10.16 | 10.42 | 234762 | 23997.50 | 1.47% |
| 2025-08-04 | 10.17 | 10.38 | 0.14 | 1.37% | 10.10 | 10.39 | 231350 | 23726.21 | 1.45% |
| 2025-08-01 | 10.27 | 10.24 | -0.03 | -0.29% | 9.97 | 10.40 | 409156 | 41534.66 | 2.56% |
| 2025-07-31 | 10.35 | 10.27 | -0.08 | -0.77% | 10.20 | 10.55 | 345774 | 35905.12 | 2.16% |
| 2025-07-30 | 10.60 | 10.35 | -0.33 | -3.09% | 10.28 | 10.69 | 370721 | 38683.27 | 2.32% |
| 2025-07-29 | 10.55 | 10.68 | -0.10 | -0.93% | 10.40 | 10.82 | 487417 | 51576.80 | 3.05% |
| 2025-07-28 | 11.19 | 10.78 | -0.33 | -2.97% | 10.74 | 11.88 | 786723 | 87581.78 | 4.92% |
| 2025-07-25 | 10.69 | 11.11 | 0.35 | 3.25% | 10.49 | 11.36 | 669400 | 73271.15 | 4.18% |
| 2025-07-24 | 10.46 | 10.76 | 0.16 | 1.51% | 10.40 | 11.09 | 703103 | 75750.83 | 4.40% |
| 2025-07-23 | 10.14 | 10.60 | 0.35 | 3.41% | 9.90 | 10.60 | 545669 | 55982.90 | 3.41% |
| 2025-07-22 | 10.60 | 10.25 | -0.46 | -4.30% | 10.15 | 10.60 | 586164 | 60537.28 | 3.66% |
| 2025-07-21 | 10.16 | 10.71 | 0.43 | 4.18% | 10.13 | 11.10 | 777987 | 82251.80 | 4.86% |
| 2025-07-18 | 10.13 | 10.28 | 0.17 | 1.68% | 10.13 | 10.49 | 630988 | 65049.35 | 3.94% |
| 2025-07-17 | 10.10 | 10.11 | -0.15 | -1.46% | 10.03 | 10.36 | 622982 | 63110.05 | 3.89% |
| 2025-07-16 | 10.41 | 10.26 | -0.66 | -6.04% | 10.21 | 10.64 | 889379 | 92208.59 | 5.56% |
| 2025-07-15 | 10.49 | 10.92 | 0.51 | 4.90% | 10.04 | 11.40 | 1545296 | 164178.83 | 9.66% |
| 2025-07-14 | 9.60 | 10.41 | 0.95 | 10.04% | 9.40 | 10.41 | 941206 | 93810.41 | 5.88% |
| 2025-07-11 | 9.37 | 9.46 | 0.14 | 1.50% | 9.11 | 9.79 | 690242 | 65438.32 | 4.31% |
| 2025-07-10 | 9.29 | 9.32 | -0.05 | -0.53% | 9.14 | 9.41 | 421236 | 39121.51 | 2.63% |
| 2025-07-09 | 9.34 | 9.37 | 0.03 | 0.32% | 9.25 | 9.44 | 571857 | 53401.56 | 3.57% |
| 2025-07-08 | 9.21 | 9.34 | 0.02 | 0.21% | 9.01 | 9.41 | 911828 | 83766.36 | 5.70% |
| 2025-07-07 | 8.68 | 9.32 | 0.85 | 10.04% | 8.54 | 9.32 | 918656 | 83299.03 | 5.74% |
| 2025-07-04 | 8.52 | 8.47 | -0.04 | -0.47% | 8.37 | 8.61 | 163018 | 13854.35 | 1.02% |
| 2025-07-03 | 8.49 | 8.51 | 0.02 | 0.24% | 8.44 | 8.58 | 106208 | 9025.64 | 0.66% |
| 2025-07-02 | 8.60 | 8.49 | -0.10 | -1.16% | 8.43 | 8.60 | 121082 | 10283.71 | 0.76% |
| 2025-07-01 | 8.68 | 8.59 | -0.07 | -0.81% | 8.50 | 8.70 | 152533 | 13078.53 | 0.95% |
| 2025-06-30 | 8.73 | 8.66 | -0.03 | -0.35% | 8.60 | 8.77 | 211261 | 18293.46 | 1.32% |
| 2025-06-27 | 8.81 | 8.69 | -0.07 | -0.80% | 8.63 | 8.82 | 190136 | 16564.05 | 1.19% |
| 2025-06-26 | 8.68 | 8.76 | 0.11 | 1.27% | 8.59 | 8.88 | 288885 | 25267.11 | 1.81% |
| 2025-06-25 | 8.46 | 8.65 | 0.16 | 1.88% | 8.40 | 8.67 | 231760 | 19853.39 | 1.45% |
| 2025-06-24 | 8.41 | 8.49 | 0.08 | 0.95% | 8.38 | 8.53 | 181260 | 15356.09 | 1.13% |
| 2025-06-23 | 8.06 | 8.41 | 0.29 | 3.57% | 8.05 | 8.42 | 197696 | 16368.95 | 1.24% |
| 2025-06-20 | 8.29 | 8.12 | -0.21 | -2.52% | 8.11 | 8.34 | 238442 | 19545.54 | 1.49% |
| 2025-06-19 | 8.59 | 8.33 | -0.27 | -3.14% | 8.30 | 8.68 | 261418 | 22209.54 | 1.63% |
| 2025-06-18 | 8.55 | 8.60 | 0.06 | 0.70% | 8.52 | 8.65 | 186803 | 16050.91 | 1.17% |
| 2025-06-17 | 8.60 | 8.54 | -0.06 | -0.70% | 8.49 | 8.68 | 200521 | 17202.68 | 1.25% |
| 2025-06-16 | 8.35 | 8.60 | 0.14 | 1.65% | 8.35 | 8.71 | 265427 | 22749.03 | 1.66% |
| 2025-06-13 | 8.65 | 8.46 | -0.21 | -2.42% | 8.39 | 8.75 | 342880 | 29191.89 | 2.14% |
| 2025-06-12 | 8.67 | 8.68 | -0.04 | -0.46% | 8.61 | 8.85 | 284463 | 24741.47 | 1.78% |
| 2025-06-11 | 8.81 | 8.72 | -0.08 | -0.91% | 8.63 | 8.89 | 399973 | 35012.80 | 2.50% |
| 2025-06-10 | 9.28 | 8.80 | -0.68 | -7.17% | 8.74 | 9.37 | 811550 | 72488.78 | 5.07% |
| 2025-06-09 | 9.90 | 9.48 | 0.47 | 5.22% | 8.82 | 9.91 | 1424136 | 133566.25 | 8.90% |
| 2025-06-06 | 8.88 | 9.01 | 0.82 | 10.01% | 8.61 | 9.01 | 298669 | 26728.39 | 1.87% |
| 2025-06-05 | 8.13 | 8.19 | 0.05 | 0.61% | 8.08 | 8.21 | 157629 | 12878.01 | 0.99% |
| 2025-06-04 | 8.08 | 8.14 | 0.05 | 0.62% | 8.05 | 8.14 | 150666 | 12219.86 | 0.94% |
| 2025-06-03 | 8.05 | 8.09 | -0.03 | -0.37% | 8.05 | 8.29 | 217589 | 17737.67 | 1.36% |
| 2025-05-30 | 8.16 | 8.12 | -0.04 | -0.49% | 8.01 | 8.25 | 246493 | 19972.02 | 1.54% |
| 2025-05-29 | 7.80 | 8.16 | 0.36 | 4.62% | 7.75 | 8.17 | 341761 | 27490.42 | 2.14% |
| 2025-05-28 | 7.78 | 7.80 | 0.02 | 0.26% | 7.74 | 7.85 | 127405 | 9924.56 | 0.80% |
| 2025-05-27 | 7.85 | 7.78 | -0.05 | -0.64% | 7.70 | 7.86 | 126888 | 9843.16 | 0.79% |
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。
