| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 23.13 | 23.56 | 0.32 | 1.38% | 22.90 | 24.20 | 109033 | 25726.43 | 9.60% | 3.00 |
| 2025-07-01 | 23.02 | 23.24 | 0.24 | 1.04% | 22.89 | 23.67 | 62687 | 14608.36 | 5.52% | 0.00 |
| 2025-06-30 | 22.90 | 23.00 | 0.16 | 0.70% | 22.74 | 23.10 | 40727 | 9340.65 | 3.59% | 0.00 |
| 2025-06-27 | 22.82 | 22.84 | 0.14 | 0.62% | 22.74 | 23.16 | 45368 | 10396.52 | 3.99% | 0.00 |
| 2025-06-26 | 22.80 | 22.70 | -0.18 | -0.79% | 22.66 | 23.10 | 48001 | 10964.16 | 4.23% | 0.00 |
| 2025-06-25 | 23.00 | 22.88 | 0.01 | 0.04% | 22.50 | 23.02 | 57627 | 13112.38 | 5.07% | 6.00 |
| 2025-06-24 | 22.56 | 22.87 | 0.31 | 1.37% | 22.53 | 22.98 | 60599 | 13804.78 | 5.34% | 7.00 |
| 2025-06-23 | 21.72 | 22.56 | 0.30 | 1.35% | 21.63 | 22.63 | 54389 | 12152.79 | 4.79% | 0.00 |
| 2025-06-20 | 21.72 | 22.26 | 0.41 | 1.88% | 21.70 | 22.83 | 75443 | 16956.30 | 6.64% | 0.00 |
| 2025-06-19 | 22.15 | 21.85 | -0.41 | -1.84% | 21.68 | 22.41 | 31593 | 6974.17 | 2.78% | 0.00 |
| 2025-06-18 | 21.63 | 22.26 | 0.52 | 2.39% | 21.43 | 22.30 | 41121 | 9022.05 | 3.62% | 0.00 |
| 2025-06-17 | 21.88 | 21.74 | -0.20 | -0.91% | 21.54 | 22.20 | 29677 | 6449.03 | 2.61% | 0.00 |
| 2025-06-16 | 21.59 | 21.94 | 0.21 | 0.97% | 21.43 | 22.00 | 27361 | 5978.95 | 2.41% | 0.00 |
| 2025-06-13 | 22.44 | 21.73 | -0.52 | -2.34% | 21.70 | 22.45 | 41024 | 9010.38 | 3.61% | 0.00 |
| 2025-06-12 | 22.58 | 22.25 | -0.20 | -0.89% | 22.08 | 23.13 | 68009 | 15282.97 | 5.99% | 0.00 |
| 2025-06-11 | 21.34 | 22.45 | 1.11 | 5.20% | 21.30 | 22.95 | 104500 | 23267.15 | 9.20% | 0.00 |
| 2025-06-10 | 21.66 | 21.34 | -0.32 | -1.48% | 21.15 | 21.74 | 33047 | 7081.12 | 2.91% | 0.00 |
| 2025-06-09 | 21.13 | 21.66 | 0.52 | 2.46% | 21.03 | 21.98 | 47134 | 10198.30 | 4.15% | 0.00 |
| 2025-06-06 | 21.00 | 21.14 | 0.08 | 0.38% | 20.90 | 21.24 | 22117 | 4665.92 | 1.95% | 0.00 |
| 2025-06-05 | 20.85 | 21.06 | 0.18 | 0.86% | 20.61 | 21.11 | 20236 | 4226.62 | 1.78% | 0.00 |
| 2025-06-04 | 20.66 | 20.88 | 0.23 | 1.11% | 20.60 | 20.98 | 18709 | 3898.45 | 1.65% | 0.00 |
| 2025-06-03 | 20.79 | 20.65 | -0.21 | -1.01% | 20.61 | 21.02 | 21726 | 4504.96 | 1.91% | 0.00 |
| 2025-05-30 | 21.31 | 20.86 | -0.56 | -2.61% | 20.81 | 21.45 | 26182 | 5491.51 | 2.31% | 0.00 |
| 2025-05-29 | 21.05 | 21.42 | 0.48 | 2.29% | 20.94 | 21.68 | 30341 | 6475.22 | 2.67% | 0.00 |
| 2025-05-28 | 21.30 | 20.94 | -0.46 | -2.15% | 20.88 | 21.47 | 28261 | 5956.55 | 2.49% | 0.00 |
| 2025-05-27 | 21.32 | 21.40 | 0.47 | 2.25% | 20.94 | 21.68 | 53416 | 11380.98 | 4.71% | 11.00 |
| 2025-05-26 | 20.36 | 20.93 | 0.57 | 2.80% | 20.36 | 21.15 | 29395 | 6133.45 | 2.59% | 0.00 |
| 2025-05-23 | 21.01 | 20.36 | -0.68 | -3.23% | 20.36 | 21.04 | 37396 | 7752.64 | 3.30% | 0.00 |
| 2025-05-22 | 21.69 | 21.04 | -0.85 | -3.88% | 20.98 | 21.80 | 66398 | 14183.74 | 5.86% | 0.00 |
| 2025-05-21 | 21.11 | 21.89 | 0.80 | 3.79% | 20.56 | 22.80 | 79634 | 17201.52 | 7.03% | 1.00 |
| 2025-05-20 | 20.98 | 21.09 | 0.18 | 0.86% | 20.73 | 21.12 | 18576 | 3897.09 | 1.64% | 0.00 |
| 2025-05-19 | 20.69 | 20.91 | 0.27 | 1.31% | 20.47 | 21.20 | 25545 | 5328.15 | 2.25% | 0.00 |
| 2025-05-16 | 20.40 | 20.64 | 0.14 | 0.68% | 20.40 | 21.33 | 23461 | 4905.00 | 2.07% | 0.00 |
| 2025-05-15 | 20.90 | 20.50 | -0.42 | -2.01% | 20.48 | 20.99 | 16096 | 3313.28 | 1.42% | 0.00 |
| 2025-05-14 | 20.95 | 20.92 | -0.07 | -0.33% | 20.73 | 21.15 | 21310 | 4453.86 | 1.88% | 0.00 |
| 2025-05-13 | 21.40 | 20.99 | -0.20 | -0.94% | 20.95 | 21.50 | 20859 | 4415.63 | 1.84% | 0.00 |
| 2025-05-12 | 21.18 | 21.19 | 0.32 | 1.53% | 20.97 | 21.29 | 18948 | 4001.04 | 1.67% | 0.00 |
| 2025-05-09 | 21.24 | 20.87 | -0.43 | -2.02% | 20.76 | 21.42 | 20705 | 4333.15 | 1.83% | 0.00 |
| 2025-05-08 | 21.02 | 21.30 | 0.30 | 1.43% | 20.86 | 21.32 | 19064 | 4042.73 | 1.68% | 0.00 |
| 2025-05-07 | 21.22 | 21.00 | -0.05 | -0.24% | 20.75 | 21.44 | 24523 | 5168.03 | 2.16% | 0.00 |
| 2025-05-06 | 20.62 | 21.05 | 0.64 | 3.14% | 20.42 | 21.09 | 20441 | 4274.39 | 1.80% | 0.00 |
| 2025-04-30 | 20.14 | 20.41 | 0.31 | 1.54% | 20.11 | 20.50 | 13633 | 2780.67 | 1.20% | 0.00 |
| 2025-04-29 | 19.72 | 20.10 | 0.30 | 1.52% | 19.68 | 20.23 | 19854 | 3990.44 | 1.75% | 0.00 |
| 2025-04-28 | 20.09 | 19.80 | -0.49 | -2.41% | 19.72 | 20.29 | 27177 | 5419.72 | 2.40% | 0.00 |
| 2025-04-25 | 20.50 | 20.29 | -0.16 | -0.78% | 20.18 | 20.55 | 17809 | 3625.82 | 1.57% | 0.00 |
| 2025-04-24 | 20.83 | 20.45 | -0.44 | -2.11% | 20.28 | 20.92 | 23583 | 4855.98 | 2.08% | 4.00 |
| 2025-04-23 | 20.93 | 20.89 | 0.12 | 0.58% | 20.64 | 21.04 | 20507 | 4274.12 | 1.81% | 0.00 |
| 2025-04-22 | 20.61 | 20.77 | 0.12 | 0.58% | 20.48 | 20.98 | 20263 | 4199.54 | 1.79% | 0.00 |
| 2025-04-21 | 20.28 | 20.65 | 0.19 | 0.93% | 20.28 | 20.72 | 17592 | 3624.80 | 1.55% | 0.00 |
| 2025-04-18 | 20.67 | 20.46 | -0.21 | -1.02% | 20.30 | 20.80 | 15751 | 3230.11 | 1.39% | 0.00 |
| 2025-04-17 | 20.29 | 20.67 | 0.23 | 1.13% | 20.29 | 21.06 | 25726 | 5358.30 | 2.27% | 0.00 |
| 2025-04-16 | 20.73 | 20.44 | -0.44 | -2.11% | 20.10 | 21.08 | 28988 | 5963.56 | 2.56% | 0.00 |
| 2025-04-15 | 21.70 | 20.88 | 0.14 | 0.68% | 20.60 | 21.74 | 35013 | 7335.70 | 3.09% | 0.00 |
| 2025-04-14 | 20.99 | 20.74 | 0.25 | 1.22% | 20.60 | 21.09 | 36925 | 7688.40 | 3.26% | 0.00 |
| 2025-04-11 | 19.49 | 20.49 | 0.77 | 3.90% | 19.49 | 20.90 | 53789 | 11042.70 | 4.75% | 0.00 |
| 2025-04-10 | 19.90 | 19.72 | 0.36 | 1.86% | 19.71 | 20.27 | 37366 | 7466.87 | 3.30% | 0.00 |
| 2025-04-09 | 18.18 | 19.36 | 0.94 | 5.10% | 16.95 | 19.45 | 57670 | 10670.07 | 5.09% | 0.00 |
| 2025-04-08 | 18.00 | 18.42 | 0.73 | 4.13% | 17.86 | 19.10 | 47829 | 8809.17 | 4.22% | 0.00 |
| 2025-04-07 | 20.54 | 17.69 | -4.38 | -19.85% | 17.66 | 20.79 | 56434 | 10615.32 | 4.98% | 0.00 |
| 2025-04-03 | 22.15 | 22.07 | -0.37 | -1.65% | 21.75 | 22.50 | 23115 | 5107.87 | 2.04% | 0.00 |
| 2025-04-02 | 22.70 | 22.44 | -0.04 | -0.18% | 22.37 | 22.77 | 20407 | 4606.12 | 1.80% | 1.00 |
| 2025-04-01 | 22.08 | 22.48 | 0.39 | 1.77% | 21.97 | 22.85 | 28840 | 6480.63 | 2.55% | 0.00 |
| 2025-03-31 | 21.90 | 22.09 | -0.03 | -0.14% | 21.67 | 22.26 | 22810 | 5003.42 | 2.01% | 0.00 |
| 2025-03-28 | 22.51 | 22.12 | -0.50 | -2.21% | 22.03 | 22.99 | 27984 | 6265.70 | 2.47% | 1.00 |
| 2025-03-27 | 22.19 | 22.62 | 0.31 | 1.39% | 21.91 | 22.97 | 33743 | 7598.16 | 2.98% | 0.00 |
| 2025-03-26 | 21.87 | 22.31 | 0.44 | 2.01% | 21.77 | 22.68 | 30007 | 6722.19 | 2.65% | 0.00 |
| 2025-03-25 | 22.12 | 21.87 | -0.23 | -1.04% | 21.63 | 22.30 | 30800 | 6764.85 | 2.72% | 0.00 |
| 2025-03-24 | 23.40 | 22.10 | -1.35 | -5.76% | 21.51 | 23.42 | 60936 | 13614.21 | 5.38% | 0.00 |
| 2025-03-21 | 24.03 | 23.45 | -0.81 | -3.34% | 23.22 | 24.22 | 56533 | 13355.55 | 4.99% | 0.00 |
| 2025-03-20 | 23.85 | 24.26 | 0.44 | 1.85% | 23.69 | 25.26 | 87338 | 21348.23 | 7.71% | 3.00 |
| 2025-03-19 | 24.10 | 23.82 | -0.32 | -1.33% | 23.61 | 24.15 | 31241 | 7438.91 | 2.76% | 0.00 |
| 2025-03-18 | 23.90 | 24.14 | 0.24 | 1.00% | 23.80 | 24.20 | 41820 | 10067.10 | 3.69% | 2.00 |
| 2025-03-17 | 23.53 | 23.90 | 0.40 | 1.70% | 23.38 | 24.24 | 38454 | 9159.87 | 3.39% | 0.00 |
| 2025-03-14 | 23.09 | 23.50 | 0.35 | 1.51% | 22.89 | 23.60 | 33463 | 7794.82 | 2.95% | 0.00 |
| 2025-03-13 | 23.68 | 23.15 | -0.69 | -2.89% | 22.83 | 23.74 | 41101 | 9537.53 | 3.63% | 0.00 |
| 2025-03-12 | 24.19 | 23.84 | -0.08 | -0.33% | 23.76 | 24.20 | 39874 | 9543.33 | 3.52% | 0.00 |
| 2025-03-11 | 23.60 | 23.92 | 0.03 | 0.13% | 23.39 | 23.95 | 31618 | 7477.51 | 2.79% | 0.00 |
| 2025-03-10 | 23.48 | 23.89 | 0.32 | 1.36% | 23.45 | 24.24 | 39351 | 9406.86 | 3.47% | 0.00 |
| 2025-03-07 | 23.77 | 23.57 | -0.24 | -1.01% | 23.40 | 23.99 | 36120 | 8544.20 | 3.19% | 0.00 |
| 2025-03-06 | 23.75 | 23.81 | 0.08 | 0.34% | 23.75 | 24.06 | 46226 | 11042.86 | 4.08% | 0.00 |
阿石创(300706)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。
