| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-26 | 7.63 | 7.83 | 0.16 | 2.09% | 7.63 | 7.93 | 228573 | 17932.71 | 1.43% |
| 2025-05-23 | 7.93 | 7.67 | -0.22 | -2.79% | 7.66 | 7.94 | 208407 | 16182.53 | 1.30% |
| 2025-05-22 | 7.75 | 7.89 | 0.11 | 1.41% | 7.70 | 8.00 | 323018 | 25524.36 | 2.02% |
| 2025-05-21 | 7.88 | 7.78 | -0.11 | -1.39% | 7.74 | 7.88 | 160238 | 12457.25 | 1.00% |
| 2025-05-20 | 7.87 | 7.89 | 0.04 | 0.51% | 7.75 | 7.92 | 182291 | 14306.66 | 1.14% |
| 2025-05-19 | 7.77 | 7.85 | 0.08 | 1.03% | 7.67 | 7.87 | 174858 | 13603.33 | 1.09% |
| 2025-05-16 | 7.77 | 7.77 | -0.02 | -0.26% | 7.71 | 7.84 | 182785 | 14240.20 | 1.14% |
| 2025-05-15 | 8.00 | 7.79 | -0.26 | -3.23% | 7.74 | 8.01 | 269417 | 21087.34 | 1.68% |
| 2025-05-14 | 8.07 | 8.05 | -0.05 | -0.62% | 7.88 | 8.09 | 348691 | 27844.28 | 2.18% |
| 2025-05-13 | 8.35 | 8.10 | -0.14 | -1.70% | 8.07 | 8.41 | 316236 | 25837.38 | 1.98% |
| 2025-05-12 | 8.06 | 8.24 | 0.30 | 3.78% | 7.98 | 8.50 | 575408 | 47360.82 | 3.60% |
| 2025-05-09 | 8.17 | 7.94 | -0.23 | -2.82% | 7.93 | 8.17 | 273961 | 21907.24 | 1.71% |
| 2025-05-08 | 8.32 | 8.17 | -0.04 | -0.49% | 8.09 | 8.32 | 272738 | 22279.99 | 1.70% |
| 2025-05-07 | 8.50 | 8.21 | -0.17 | -2.03% | 8.11 | 8.57 | 457752 | 37984.32 | 2.86% |
| 2025-05-06 | 8.40 | 8.38 | 0.05 | 0.60% | 8.26 | 8.52 | 551779 | 46205.47 | 3.45% |
| 2025-04-30 | 8.02 | 8.33 | 0.44 | 5.58% | 8.00 | 8.48 | 653910 | 54310.04 | 4.09% |
| 2025-04-29 | 7.47 | 7.89 | 0.23 | 3.00% | 7.32 | 8.08 | 766070 | 59790.93 | 4.79% |
| 2025-04-28 | 8.05 | 7.66 | -0.85 | -9.99% | 7.66 | 8.27 | 1070992 | 84538.00 | 6.69% |
| 2025-04-25 | 9.83 | 8.51 | -0.43 | -4.81% | 8.51 | 9.83 | 1523817 | 141510.61 | 9.53% |
| 2025-04-21 | 8.12 | 8.94 | 0.81 | 9.96% | 8.12 | 8.94 | 602754 | 52549.46 | 3.77% |
| 2025-04-18 | 8.30 | 8.13 | -0.21 | -2.52% | 8.01 | 8.30 | 597266 | 48660.92 | 3.73% |
| 2025-04-17 | 7.44 | 8.34 | 0.76 | 10.03% | 7.38 | 8.34 | 723999 | 58415.87 | 4.53% |
| 2025-04-16 | 7.19 | 7.58 | 0.34 | 4.70% | 7.14 | 7.92 | 639586 | 48515.91 | 4.00% |
| 2025-04-15 | 7.26 | 7.24 | -0.02 | -0.28% | 7.13 | 7.28 | 116702 | 8407.69 | 0.73% |
| 2025-04-14 | 7.12 | 7.26 | 0.26 | 3.71% | 7.08 | 7.31 | 230419 | 16605.23 | 1.44% |
| 2025-04-11 | 6.96 | 7.00 | 0.02 | 0.29% | 6.90 | 7.06 | 151475 | 10590.50 | 0.95% |
| 2025-04-10 | 6.93 | 6.98 | 0.20 | 2.95% | 6.87 | 7.12 | 219184 | 15353.16 | 1.37% |
| 2025-04-09 | 6.46 | 6.78 | 0.20 | 3.04% | 6.23 | 6.84 | 280754 | 18616.50 | 1.75% |
| 2025-04-08 | 6.88 | 6.58 | -0.43 | -6.13% | 6.43 | 7.01 | 380687 | 25280.03 | 2.38% |
| 2025-04-07 | 7.13 | 7.01 | -0.78 | -10.01% | 7.01 | 7.38 | 183329 | 12994.55 | 1.15% |
| 2025-04-03 | 7.74 | 7.79 | -0.04 | -0.51% | 7.69 | 7.95 | 132313 | 10357.77 | 0.83% |
| 2025-04-02 | 7.75 | 7.83 | 0.03 | 0.38% | 7.72 | 7.93 | 117362 | 9218.78 | 0.73% |
| 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% |
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。
