| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-05 | 23.63 | 23.73 | 0.21 | 0.89% | 23.44 | 24.04 | 40630 | 9630.30 | 3.59% | 0.00 |
| 2025-03-04 | 22.75 | 23.52 | 0.58 | 2.53% | 22.66 | 23.58 | 35717 | 8314.48 | 3.15% | 0.00 |
| 2025-03-03 | 23.07 | 22.94 | 0.11 | 0.48% | 22.70 | 23.53 | 36338 | 8408.71 | 3.21% | 0.00 |
| 2025-02-28 | 23.80 | 22.83 | -1.12 | -4.68% | 22.77 | 23.95 | 40804 | 9485.00 | 3.60% | 0.00 |
| 2025-02-27 | 24.17 | 23.95 | -0.22 | -0.91% | 23.39 | 24.35 | 43177 | 10302.33 | 3.81% | 0.00 |
| 2025-02-26 | 24.11 | 24.17 | 0.17 | 0.71% | 23.81 | 24.28 | 42638 | 10260.56 | 3.76% | 0.00 |
| 2025-02-25 | 23.57 | 24.00 | 0.10 | 0.42% | 23.50 | 24.23 | 47829 | 11466.63 | 4.22% | 0.00 |
| 2025-02-24 | 23.87 | 23.90 | -0.04 | -0.17% | 23.60 | 24.29 | 54257 | 12996.55 | 4.79% | 0.00 |
| 2025-02-21 | 23.46 | 23.94 | 0.43 | 1.83% | 23.23 | 23.97 | 69478 | 16483.46 | 6.13% | 0.00 |
| 2025-02-20 | 23.13 | 23.51 | 0.34 | 1.47% | 22.89 | 23.90 | 66123 | 15457.55 | 5.84% | 0.00 |
| 2025-02-19 | 22.37 | 23.17 | 0.80 | 3.58% | 22.26 | 23.26 | 49900 | 11479.58 | 4.40% | 5.00 |
| 2025-02-18 | 23.15 | 22.37 | -0.78 | -3.37% | 22.31 | 23.38 | 42335 | 9672.17 | 3.74% | 0.00 |
| 2025-02-17 | 22.98 | 23.15 | 0.33 | 1.45% | 22.82 | 23.21 | 31102 | 7176.43 | 2.75% | 0.00 |
| 2025-02-14 | 22.96 | 22.82 | -0.21 | -0.91% | 22.69 | 23.14 | 28715 | 6568.57 | 2.53% | 0.00 |
| 2025-02-13 | 23.57 | 23.03 | -0.61 | -2.58% | 23.03 | 23.57 | 34900 | 8097.17 | 3.08% | 0.00 |
| 2025-02-12 | 23.22 | 23.64 | 0.42 | 1.81% | 23.03 | 23.65 | 43138 | 10074.92 | 3.81% | 0.00 |
| 2025-02-11 | 23.71 | 23.22 | -0.48 | -2.03% | 23.15 | 23.71 | 38770 | 9028.33 | 3.42% | 0.00 |
| 2025-02-10 | 23.00 | 23.70 | 0.72 | 3.13% | 22.82 | 23.97 | 52783 | 12335.71 | 4.66% | 2.00 |
| 2025-02-07 | 22.90 | 22.98 | 0.02 | 0.09% | 22.60 | 23.42 | 48190 | 11126.77 | 4.25% | 0.00 |
| 2025-02-06 | 22.10 | 22.96 | 0.78 | 3.52% | 21.97 | 22.97 | 40641 | 9239.59 | 3.59% | 0.00 |
| 2025-02-05 | 22.07 | 22.18 | 0.52 | 2.40% | 21.94 | 22.55 | 29247 | 6479.96 | 2.58% | 0.00 |
| 2025-01-27 | 22.36 | 21.66 | -0.70 | -3.13% | 21.61 | 22.66 | 32757 | 7192.56 | 2.89% | 0.00 |
| 2025-01-24 | 22.17 | 22.36 | 0.08 | 0.36% | 22.09 | 22.58 | 29264 | 6531.08 | 2.58% | 0.00 |
| 2025-01-23 | 22.52 | 22.28 | 0.12 | 0.54% | 22.26 | 23.05 | 43300 | 9821.51 | 3.82% | 0.00 |
| 2025-01-22 | 22.39 | 22.16 | -0.92 | -3.99% | 22.16 | 22.90 | 54023 | 12144.21 | 4.77% | 0.00 |
| 2025-01-21 | 22.89 | 23.08 | 0.37 | 1.63% | 22.60 | 23.13 | 45638 | 10447.99 | 4.03% | 0.00 |
| 2025-01-20 | 22.73 | 22.71 | 0.17 | 0.75% | 22.39 | 22.88 | 39355 | 8924.99 | 3.47% | 0.00 |
| 2025-01-17 | 22.16 | 22.54 | 0.28 | 1.26% | 21.95 | 22.86 | 45782 | 10281.44 | 4.04% | 0.00 |
| 2025-01-16 | 22.33 | 22.26 | 0.12 | 0.54% | 21.88 | 22.63 | 41545 | 9253.86 | 3.67% | 0.00 |
| 2025-01-15 | 22.20 | 22.14 | 0.00 | 0.00% | 22.00 | 22.58 | 45839 | 10195.57 | 4.05% | 0.00 |
| 2025-01-14 | 21.19 | 22.14 | 0.96 | 4.53% | 21.17 | 22.15 | 52209 | 11379.71 | 4.61% | 0.00 |
| 2025-01-13 | 20.63 | 21.18 | 0.22 | 1.05% | 20.20 | 21.29 | 35403 | 7374.24 | 3.12% | 0.00 |
| 2025-01-10 | 21.80 | 20.96 | -0.94 | -4.29% | 20.95 | 22.30 | 49607 | 10763.22 | 4.38% | 0.00 |
| 2025-01-09 | 21.80 | 21.90 | -0.08 | -0.36% | 21.76 | 22.51 | 50155 | 11121.72 | 4.43% | 0.00 |
| 2025-01-08 | 21.63 | 21.98 | 0.00 | 0.00% | 20.78 | 22.43 | 63823 | 13781.67 | 5.63% | 49.00 |
| 2025-01-07 | 21.41 | 21.98 | 0.59 | 2.76% | 21.13 | 21.98 | 53264 | 11519.19 | 4.70% | 0.00 |
| 2025-01-06 | 21.29 | 21.39 | 0.09 | 0.42% | 20.63 | 21.47 | 43517 | 9218.52 | 3.84% | 28.00 |
| 2025-01-03 | 22.66 | 21.30 | -1.31 | -5.79% | 21.11 | 22.90 | 72294 | 15737.14 | 6.38% | 0.00 |
| 2025-01-02 | 23.98 | 22.61 | -1.44 | -5.99% | 22.20 | 24.40 | 83102 | 19191.19 | 7.34% | 0.00 |
| 2024-12-31 | 25.59 | 24.05 | -1.38 | -5.43% | 23.95 | 26.14 | 87146 | 21617.59 | 7.69% | 31.00 |
| 2024-12-30 | 26.36 | 25.43 | -1.27 | -4.76% | 25.33 | 26.54 | 95809 | 24730.92 | 8.46% | 29.00 |
| 2024-12-27 | 27.40 | 26.70 | -1.11 | -3.99% | 26.61 | 27.99 | 118338 | 32314.98 | 10.45% | 0.00 |
| 2024-12-26 | 26.89 | 27.81 | 0.63 | 2.32% | 26.55 | 28.88 | 156754 | 43689.27 | 13.84% | 0.00 |
| 2024-12-25 | 26.71 | 27.18 | 0.18 | 0.67% | 25.96 | 28.14 | 144274 | 39075.93 | 12.74% | 1.00 |
| 2024-12-24 | 25.97 | 27.00 | 1.05 | 4.05% | 25.30 | 27.00 | 103658 | 27122.00 | 9.15% | 0.00 |
| 2024-12-23 | 26.75 | 25.95 | -0.88 | -3.28% | 25.58 | 26.75 | 89696 | 23422.99 | 7.92% | 0.00 |
| 2024-12-20 | 26.70 | 26.83 | 0.06 | 0.22% | 26.30 | 27.48 | 135338 | 36370.77 | 11.95% | 15.00 |
| 2024-12-19 | 25.60 | 26.77 | 0.96 | 3.72% | 25.45 | 27.01 | 153353 | 40618.89 | 13.54% | 0.00 |
| 2024-12-18 | 24.03 | 25.81 | 1.78 | 7.41% | 23.30 | 25.98 | 104742 | 26180.21 | 9.25% | 1.00 |
| 2024-12-17 | 25.96 | 24.03 | -2.28 | -8.67% | 23.89 | 27.18 | 95832 | 24347.35 | 8.46% | 0.00 |
| 2024-12-16 | 25.42 | 26.31 | 0.93 | 3.66% | 25.20 | 26.63 | 135121 | 35168.20 | 11.93% | 2.00 |
| 2024-12-13 | 25.04 | 25.38 | 0.10 | 0.40% | 24.88 | 25.47 | 59086 | 14901.14 | 5.22% | 18.00 |
| 2024-12-12 | 25.31 | 25.28 | -0.01 | -0.04% | 24.84 | 25.41 | 41335 | 10375.59 | 3.65% | 0.00 |
| 2024-12-11 | 24.64 | 25.29 | 0.53 | 2.14% | 24.64 | 25.49 | 51832 | 13027.07 | 4.58% | 0.00 |
| 2024-12-10 | 25.09 | 24.76 | 0.35 | 1.43% | 24.72 | 25.33 | 53567 | 13396.59 | 4.73% | 0.00 |
| 2024-12-09 | 24.74 | 24.41 | -0.37 | -1.49% | 24.16 | 24.84 | 34422 | 8420.55 | 3.04% | 1.00 |
| 2024-12-06 | 24.80 | 24.78 | -0.08 | -0.32% | 24.23 | 24.98 | 51395 | 12649.45 | 4.54% | 0.00 |
| 2024-12-05 | 24.70 | 24.86 | -0.13 | -0.52% | 24.68 | 25.26 | 59682 | 14888.48 | 5.27% | 0.00 |
| 2024-12-04 | 25.80 | 24.99 | -0.18 | -0.72% | 24.81 | 26.58 | 94310 | 24247.43 | 8.33% | 0.00 |
| 2024-12-03 | 25.38 | 25.17 | 0.07 | 0.28% | 24.92 | 25.66 | 62297 | 15755.08 | 5.50% | 0.00 |
| 2024-12-02 | 24.99 | 25.10 | 0.08 | 0.32% | 24.76 | 25.18 | 53337 | 13320.58 | 4.71% | 0.00 |
| 2024-11-29 | 24.56 | 25.02 | 0.18 | 0.72% | 24.24 | 25.27 | 55943 | 13867.08 | 4.94% | 9.00 |
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。
