| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.15 | 10.21 | 0.13 | 1.29% | 9.96 | 10.26 | 266945 | 26966.95 | 1.67% |
| 2025-12-16 | 10.31 | 10.08 | -0.27 | -2.61% | 10.04 | 10.39 | 292835 | 29755.29 | 1.83% |
| 2025-12-15 | 10.50 | 10.35 | -0.27 | -2.54% | 10.32 | 10.57 | 305636 | 31900.83 | 1.91% |
| 2025-12-12 | 10.81 | 10.62 | -0.19 | -1.76% | 10.50 | 10.93 | 447149 | 47566.65 | 2.80% |
| 2025-12-11 | 11.07 | 10.81 | -0.13 | -1.19% | 10.75 | 11.33 | 578835 | 63571.23 | 3.62% |
| 2025-12-10 | 10.88 | 10.94 | 0.09 | 0.83% | 10.82 | 11.07 | 343795 | 37592.40 | 2.15% |
| 2025-12-09 | 11.11 | 10.85 | -0.31 | -2.78% | 10.84 | 11.25 | 453326 | 49750.15 | 2.83% |
| 2025-12-08 | 10.91 | 11.16 | 0.19 | 1.73% | 10.87 | 11.24 | 614919 | 68310.91 | 3.84% |
| 2025-12-05 | 10.83 | 10.97 | 0.14 | 1.29% | 10.68 | 10.98 | 463248 | 50395.53 | 2.90% |
| 2025-12-04 | 10.98 | 10.83 | -0.19 | -1.72% | 10.80 | 11.14 | 526867 | 57726.14 | 3.29% |
| 2025-12-03 | 11.54 | 11.02 | -0.45 | -3.92% | 10.98 | 11.56 | 671416 | 74892.32 | 4.20% |
| 2025-12-02 | 11.88 | 11.47 | -0.52 | -4.34% | 11.31 | 11.90 | 811886 | 93254.11 | 5.08% |
| 2025-12-01 | 11.99 | 11.99 | -0.11 | -0.91% | 11.81 | 12.29 | 862665 | 103138.66 | 5.39% |
| 2025-11-28 | 11.94 | 12.10 | -0.08 | -0.66% | 11.81 | 12.50 | 1276611 | 154887.06 | 7.98% |
| 2025-11-27 | 12.83 | 12.18 | -1.35 | -9.98% | 12.18 | 12.83 | 1138638 | 141171.22 | 7.12% |
| 2025-11-26 | 12.16 | 13.53 | 1.23 | 10.00% | 12.16 | 13.53 | 1183802 | 154245.70 | 7.40% |
| 2025-11-25 | 12.01 | 12.30 | 0.86 | 7.52% | 11.93 | 12.58 | 2100175 | 259655.17 | 13.13% |
| 2025-11-24 | 10.61 | 11.44 | 1.04 | 10.00% | 10.33 | 11.44 | 615360 | 67654.60 | 3.85% |
| 2025-11-21 | 10.51 | 10.40 | -0.33 | -3.08% | 10.17 | 10.75 | 705524 | 73616.66 | 4.41% |
| 2025-11-20 | 11.21 | 10.73 | -0.52 | -4.62% | 10.51 | 11.24 | 898281 | 96843.34 | 5.62% |
| 2025-11-19 | 11.41 | 11.25 | 0.22 | 1.99% | 11.03 | 11.99 | 1519144 | 173199.75 | 9.50% |
| 2025-11-18 | 10.10 | 11.03 | 1.00 | 9.97% | 10.10 | 11.03 | 687640 | 74389.46 | 4.30% |
| 2025-11-17 | 9.59 | 10.03 | 0.29 | 2.98% | 9.43 | 10.13 | 474846 | 46490.94 | 2.97% |
| 2025-11-14 | 10.00 | 9.74 | -0.36 | -3.56% | 9.66 | 10.05 | 569965 | 56081.10 | 3.56% |
| 2025-11-13 | 9.20 | 10.10 | 0.92 | 10.02% | 9.16 | 10.10 | 267891 | 26147.41 | 1.67% |
| 2025-11-12 | 9.28 | 9.18 | -0.13 | -1.40% | 9.11 | 9.29 | 120050 | 11032.73 | 0.75% |
| 2025-11-11 | 9.36 | 9.31 | -0.05 | -0.53% | 9.26 | 9.38 | 106329 | 9904.09 | 0.66% |
| 2025-11-10 | 9.30 | 9.36 | 0.05 | 0.54% | 9.29 | 9.39 | 86363 | 8058.32 | 0.54% |
| 2025-11-07 | 9.37 | 9.31 | -0.10 | -1.06% | 9.30 | 9.42 | 113184 | 10568.24 | 0.71% |
| 2025-11-06 | 9.54 | 9.41 | -0.14 | -1.47% | 9.36 | 9.54 | 141838 | 13352.89 | 0.89% |
| 2025-11-05 | 9.51 | 9.55 | -0.08 | -0.83% | 9.33 | 9.59 | 160313 | 15153.44 | 1.00% |
| 2025-11-04 | 9.85 | 9.63 | -0.30 | -3.02% | 9.50 | 9.88 | 223968 | 21589.89 | 1.40% |
| 2025-11-03 | 9.95 | 9.93 | 0.06 | 0.61% | 9.76 | 9.96 | 128180 | 12637.31 | 0.80% |
| 2025-10-31 | 9.68 | 9.87 | 0.19 | 1.96% | 9.61 | 9.95 | 176660 | 17344.74 | 1.10% |
| 2025-10-30 | 9.90 | 9.68 | -0.23 | -2.32% | 9.68 | 9.90 | 177116 | 17277.73 | 1.11% |
| 2025-10-29 | 9.89 | 9.91 | -0.06 | -0.60% | 9.77 | 9.94 | 134715 | 13265.86 | 0.84% |
| 2025-10-28 | 9.87 | 9.97 | 0.06 | 0.61% | 9.82 | 10.05 | 119274 | 11892.50 | 0.75% |
| 2025-10-27 | 10.01 | 9.91 | -0.08 | -0.80% | 9.81 | 10.07 | 137804 | 13681.79 | 0.86% |
| 2025-10-24 | 9.91 | 9.99 | 0.09 | 0.91% | 9.89 | 10.06 | 128106 | 12795.63 | 0.80% |
| 2025-10-23 | 9.87 | 9.90 | 0.00 | 0.00% | 9.66 | 9.92 | 103896 | 10155.56 | 0.65% |
| 2025-10-22 | 9.91 | 9.90 | -0.06 | -0.60% | 9.83 | 9.98 | 86632 | 8567.93 | 0.54% |
| 2025-10-21 | 9.79 | 9.96 | 0.16 | 1.63% | 9.75 | 9.98 | 132408 | 13135.17 | 0.83% |
| 2025-10-20 | 9.75 | 9.80 | 0.13 | 1.34% | 9.71 | 9.86 | 117990 | 11535.53 | 0.74% |
| 2025-10-17 | 10.20 | 9.67 | -0.60 | -5.84% | 9.66 | 10.24 | 259817 | 25749.17 | 1.62% |
| 2025-10-16 | 10.52 | 10.27 | -0.24 | -2.28% | 10.17 | 10.57 | 187481 | 19347.18 | 1.17% |
| 2025-10-15 | 10.38 | 10.51 | 0.24 | 2.34% | 10.21 | 10.68 | 203041 | 21239.90 | 1.27% |
| 2025-10-14 | 10.64 | 10.27 | -0.38 | -3.57% | 10.20 | 10.87 | 303894 | 31882.85 | 1.90% |
| 2025-10-13 | 10.38 | 10.65 | -0.07 | -0.65% | 10.30 | 11.01 | 316677 | 33712.01 | 1.98% |
| 2025-10-10 | 11.20 | 10.72 | -0.59 | -5.22% | 10.72 | 11.20 | 368439 | 40096.51 | 2.30% |
| 2025-10-09 | 10.68 | 11.31 | 0.62 | 5.80% | 10.66 | 11.50 | 559503 | 62612.30 | 3.50% |
| 2025-09-30 | 10.83 | 10.69 | -0.12 | -1.11% | 10.60 | 10.85 | 175382 | 18849.85 | 1.10% |
| 2025-09-29 | 10.59 | 10.81 | 0.22 | 2.08% | 10.51 | 10.81 | 201651 | 21531.15 | 1.26% |
| 2025-09-26 | 10.98 | 10.59 | -0.41 | -3.73% | 10.56 | 11.01 | 257923 | 27687.42 | 1.61% |
| 2025-09-25 | 10.90 | 11.00 | 0.15 | 1.38% | 10.87 | 11.25 | 379880 | 42028.79 | 2.37% |
| 2025-09-24 | 10.28 | 10.85 | 0.55 | 5.34% | 10.22 | 10.85 | 315557 | 33459.26 | 1.97% |
| 2025-09-23 | 10.60 | 10.30 | -0.25 | -2.37% | 10.06 | 10.63 | 255734 | 26253.15 | 1.60% |
| 2025-09-22 | 10.61 | 10.55 | -0.12 | -1.12% | 10.45 | 10.61 | 183486 | 19307.53 | 1.15% |
| 2025-09-19 | 10.72 | 10.67 | -0.02 | -0.19% | 10.50 | 10.88 | 284052 | 30348.79 | 1.78% |
| 2025-09-18 | 11.11 | 10.69 | -0.47 | -4.21% | 10.55 | 11.17 | 415887 | 45363.19 | 2.60% |
| 2025-09-17 | 11.14 | 11.16 | 0.02 | 0.18% | 11.08 | 11.38 | 323890 | 36282.30 | 2.02% |
| 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% |
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。
