| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 35.57 | 36.38 | 0.43 | 1.20% | 35.30 | 36.90 | 66358 | 23969.46 | 5.84% | 8.00 |
| 2025-12-11 | 37.36 | 35.95 | -1.69 | -4.49% | 35.90 | 37.50 | 91459 | 33358.45 | 8.05% | 2.00 |
| 2025-12-10 | 36.11 | 37.64 | 1.35 | 3.72% | 35.69 | 38.26 | 130296 | 48122.68 | 11.47% | 0.00 |
| 2025-12-09 | 36.61 | 36.29 | -1.11 | -2.97% | 36.07 | 36.99 | 85580 | 31226.08 | 7.54% | 4.00 |
| 2025-12-08 | 35.22 | 37.40 | 2.19 | 6.22% | 35.22 | 37.66 | 129038 | 47345.73 | 11.36% | 6.00 |
| 2025-12-05 | 34.23 | 35.21 | 0.99 | 2.89% | 33.62 | 35.26 | 68409 | 23657.66 | 6.02% | 0.00 |
| 2025-12-04 | 33.51 | 34.22 | 0.44 | 1.30% | 33.27 | 34.99 | 56014 | 19087.55 | 4.93% | 0.00 |
| 2025-12-03 | 35.17 | 33.78 | -1.37 | -3.90% | 33.53 | 35.17 | 60069 | 20428.34 | 5.29% | 0.00 |
| 2025-12-02 | 34.90 | 35.15 | -0.27 | -0.76% | 34.66 | 35.28 | 46120 | 16100.39 | 4.06% | 24.00 |
| 2025-12-01 | 34.89 | 35.42 | 0.53 | 1.52% | 34.70 | 35.49 | 55145 | 19368.79 | 4.86% | 13.00 |
| 2025-11-28 | 34.65 | 34.89 | 0.15 | 0.43% | 34.27 | 35.20 | 65048 | 22581.93 | 5.73% | 0.00 |
| 2025-11-27 | 33.42 | 34.74 | 1.22 | 3.64% | 33.30 | 36.66 | 108653 | 38285.86 | 9.57% | 25.00 |
| 2025-11-26 | 34.02 | 33.52 | -0.85 | -2.47% | 33.38 | 34.36 | 61681 | 20871.60 | 5.43% | 0.00 |
| 2025-11-25 | 34.16 | 34.37 | 0.50 | 1.48% | 33.77 | 35.00 | 71752 | 24756.40 | 6.32% | 0.00 |
| 2025-11-24 | 33.50 | 33.87 | 0.87 | 2.64% | 32.78 | 34.16 | 69833 | 23333.86 | 6.15% | 0.00 |
| 2025-11-21 | 36.30 | 33.00 | -4.95 | -13.04% | 32.98 | 37.45 | 136632 | 47117.93 | 12.03% | 5.00 |
| 2025-11-20 | 39.61 | 37.95 | -2.24 | -5.57% | 37.30 | 40.74 | 103310 | 39906.65 | 9.10% | 1.00 |
| 2025-11-19 | 39.00 | 40.19 | 0.68 | 1.72% | 38.90 | 41.76 | 88760 | 35962.54 | 7.82% | 1.00 |
| 2025-11-18 | 41.71 | 39.51 | -2.93 | -6.90% | 39.35 | 41.77 | 114738 | 46226.42 | 10.10% | 0.00 |
| 2025-11-17 | 42.00 | 42.44 | 0.69 | 1.65% | 40.51 | 43.00 | 158060 | 66338.22 | 13.92% | 1.00 |
| 2025-11-14 | 40.00 | 41.75 | 1.46 | 3.62% | 39.30 | 42.82 | 183941 | 76577.04 | 16.20% | 28.00 |
| 2025-11-13 | 39.60 | 40.29 | 0.71 | 1.79% | 39.60 | 41.33 | 144542 | 58618.05 | 12.73% | 6.00 |
| 2025-11-12 | 39.31 | 39.58 | -1.41 | -3.44% | 38.81 | 41.00 | 143988 | 57221.56 | 12.68% | 1.00 |
| 2025-11-11 | 36.95 | 40.99 | 4.19 | 11.39% | 36.86 | 42.30 | 251760 | 101128.62 | 22.17% | 3.00 |
| 2025-11-10 | 36.28 | 36.80 | 0.52 | 1.43% | 36.28 | 37.36 | 37432 | 13789.14 | 3.30% | 0.00 |
| 2025-11-07 | 36.60 | 36.28 | -0.61 | -1.65% | 35.92 | 36.89 | 36341 | 13192.45 | 3.20% | 4.00 |
| 2025-11-06 | 36.79 | 36.89 | 0.39 | 1.07% | 36.41 | 37.27 | 31655 | 11684.36 | 2.79% | 0.00 |
| 2025-11-05 | 35.92 | 36.50 | 0.04 | 0.11% | 35.83 | 36.68 | 29290 | 10625.90 | 2.58% | 0.00 |
| 2025-11-04 | 37.27 | 36.46 | -0.79 | -2.12% | 36.02 | 37.27 | 37348 | 13630.40 | 3.29% | 0.00 |
| 2025-11-03 | 37.55 | 37.25 | -0.35 | -0.93% | 36.44 | 37.55 | 42225 | 15597.33 | 3.72% | 0.00 |
| 2025-10-31 | 37.28 | 37.60 | 0.19 | 0.51% | 37.00 | 37.90 | 38253 | 14377.39 | 3.37% | 0.00 |
| 2025-10-30 | 37.67 | 37.41 | -0.61 | -1.60% | 37.22 | 38.65 | 51031 | 19299.82 | 4.49% | 3.00 |
| 2025-10-29 | 37.48 | 38.02 | 0.35 | 0.93% | 37.48 | 38.36 | 42864 | 16290.53 | 3.77% | 0.00 |
| 2025-10-28 | 37.80 | 37.67 | -0.41 | -1.08% | 37.48 | 38.38 | 46234 | 17504.97 | 4.07% | 1.00 |
| 2025-10-27 | 38.68 | 38.08 | -0.21 | -0.55% | 37.60 | 38.93 | 70433 | 26941.01 | 6.20% | 0.00 |
| 2025-10-24 | 37.52 | 38.29 | 1.33 | 3.60% | 37.18 | 38.50 | 69743 | 26433.62 | 6.14% | 0.00 |
| 2025-10-23 | 37.00 | 36.96 | -0.30 | -0.81% | 36.33 | 37.08 | 32674 | 11978.01 | 2.88% | 0.00 |
| 2025-10-22 | 37.01 | 37.26 | 0.05 | 0.13% | 36.86 | 37.58 | 37268 | 13889.62 | 3.28% | 0.00 |
| 2025-10-21 | 36.94 | 37.21 | 0.29 | 0.79% | 36.63 | 37.50 | 45642 | 16965.73 | 4.02% | 0.00 |
| 2025-10-20 | 36.31 | 36.92 | 1.25 | 3.50% | 36.31 | 37.25 | 52266 | 19270.37 | 4.60% | 0.00 |
| 2025-10-17 | 37.03 | 35.67 | -1.61 | -4.32% | 35.50 | 37.59 | 55264 | 20101.20 | 4.87% | 0.00 |
| 2025-10-16 | 37.71 | 37.28 | -0.81 | -2.13% | 36.96 | 38.46 | 51870 | 19557.10 | 4.57% | 0.00 |
| 2025-10-15 | 38.20 | 38.09 | -0.01 | -0.03% | 37.13 | 38.29 | 47701 | 18043.50 | 4.20% | 0.00 |
| 2025-10-14 | 40.46 | 38.10 | -2.36 | -5.83% | 37.87 | 40.89 | 93943 | 36738.18 | 8.27% | 0.00 |
| 2025-10-13 | 37.80 | 40.46 | 1.46 | 3.74% | 37.04 | 40.78 | 95666 | 38041.78 | 8.42% | 0.00 |
| 2025-10-10 | 41.70 | 39.00 | -3.10 | -7.36% | 38.60 | 41.70 | 113670 | 45109.32 | 10.01% | 3.00 |
| 2025-10-09 | 41.52 | 42.10 | 0.60 | 1.45% | 41.52 | 42.88 | 79535 | 33618.61 | 7.00% | 0.00 |
| 2025-09-30 | 42.01 | 41.50 | 0.23 | 0.56% | 41.50 | 42.78 | 80933 | 34098.41 | 7.13% | 6.00 |
| 2025-09-29 | 41.47 | 41.27 | -1.52 | -3.55% | 41.20 | 42.79 | 96863 | 40487.55 | 8.53% | 180.00 |
| 2025-09-26 | 44.73 | 42.79 | -2.71 | -5.96% | 42.77 | 45.41 | 109756 | 48156.48 | 9.66% | 7.00 |
| 2025-09-25 | 46.85 | 45.50 | -3.08 | -6.34% | 45.48 | 47.44 | 181459 | 83537.58 | 15.98% | 7.00 |
| 2025-09-24 | 47.00 | 48.58 | 0.01 | 0.02% | 46.48 | 51.55 | 284369 | 139805.95 | 25.04% | 37.00 |
| 2025-09-23 | 44.12 | 48.57 | 3.79 | 8.46% | 43.55 | 48.60 | 271253 | 126023.91 | 23.88% | 31.00 |
| 2025-09-22 | 43.88 | 44.78 | 0.46 | 1.04% | 42.67 | 45.65 | 123341 | 54522.79 | 10.86% | 0.00 |
| 2025-09-19 | 43.40 | 44.32 | 0.06 | 0.14% | 43.10 | 46.50 | 152128 | 68472.05 | 13.39% | 0.00 |
| 2025-09-18 | 44.03 | 44.26 | -0.89 | -1.97% | 43.40 | 47.16 | 207821 | 94504.73 | 18.30% | 5.00 |
| 2025-09-17 | 44.85 | 45.15 | 2.34 | 5.47% | 44.01 | 49.80 | 226103 | 104558.47 | 19.91% | 17.00 |
| 2025-09-16 | 43.61 | 42.81 | -1.27 | -2.88% | 42.38 | 44.18 | 117285 | 50388.63 | 10.33% | 17.00 |
| 2025-09-15 | 44.80 | 44.08 | -1.19 | -2.63% | 43.50 | 46.39 | 162443 | 72638.16 | 14.30% | 1.00 |
| 2025-09-12 | 42.02 | 45.27 | 3.88 | 9.37% | 40.89 | 46.30 | 268534 | 117847.41 | 23.64% | 19.00 |
| 2025-09-11 | 39.70 | 41.39 | 1.83 | 4.63% | 39.13 | 42.28 | 130833 | 53220.32 | 11.52% | 12.00 |
| 2025-09-10 | 39.70 | 39.56 | 0.39 | 1.00% | 39.38 | 40.40 | 55862 | 22234.16 | 4.92% | 12.00 |
| 2025-09-09 | 40.00 | 39.17 | -1.04 | -2.59% | 38.91 | 40.55 | 66476 | 26363.31 | 5.85% | 10.00 |
| 2025-09-08 | 39.99 | 40.21 | 0.16 | 0.40% | 39.42 | 40.50 | 60761 | 24293.82 | 5.35% | 1.00 |
| 2025-09-05 | 38.48 | 40.05 | 1.59 | 4.13% | 38.14 | 40.24 | 79549 | 31407.62 | 7.00% | 2.00 |
| 2025-09-04 | 40.61 | 38.46 | -2.99 | -7.21% | 37.45 | 41.00 | 108288 | 42677.18 | 9.53% | 12.00 |
| 2025-09-03 | 40.97 | 41.45 | 0.44 | 1.07% | 40.30 | 42.75 | 89639 | 37299.21 | 7.89% | 1.00 |
| 2025-09-02 | 42.42 | 41.01 | -1.50 | -3.53% | 39.94 | 43.65 | 111522 | 46395.95 | 9.82% | 0.00 |
| 2025-09-01 | 43.00 | 42.51 | 0.21 | 0.50% | 41.85 | 43.25 | 85359 | 36150.04 | 7.52% | 0.00 |
| 2025-08-29 | 42.94 | 42.30 | -1.75 | -3.97% | 41.00 | 42.96 | 152996 | 64179.40 | 13.47% | 29.00 |
| 2025-08-28 | 41.00 | 44.05 | 2.08 | 4.96% | 41.00 | 44.05 | 145960 | 62954.02 | 12.85% | 3.00 |
| 2025-08-27 | 44.98 | 41.97 | -2.43 | -5.47% | 41.97 | 45.50 | 168530 | 74251.45 | 14.84% | 27.00 |
| 2025-08-26 | 45.08 | 44.40 | -1.22 | -2.67% | 44.29 | 46.20 | 139967 | 63135.64 | 12.32% | 15.00 |
| 2025-08-25 | 45.20 | 45.62 | 0.01 | 0.02% | 45.15 | 46.72 | 159147 | 72925.23 | 14.01% | 14.00 |
| 2025-08-22 | 45.09 | 45.61 | 0.52 | 1.15% | 45.09 | 47.01 | 162343 | 74684.57 | 14.29% | 5.00 |
| 2025-08-21 | 47.70 | 45.09 | -3.89 | -7.94% | 44.80 | 49.01 | 206914 | 96103.65 | 18.22% | 11.00 |
| 2025-08-20 | 47.33 | 48.98 | 0.23 | 0.47% | 46.28 | 50.20 | 228566 | 111675.47 | 20.12% | 36.00 |
| 2025-08-19 | 50.00 | 48.75 | -3.13 | -6.03% | 48.01 | 50.95 | 253035 | 125111.06 | 22.28% | 43.00 |
| 2025-08-18 | 49.77 | 51.88 | 3.29 | 6.77% | 47.66 | 52.00 | 347514 | 172991.92 | 30.60% | 50.00 |
| 2025-08-15 | 45.05 | 48.59 | 2.65 | 5.77% | 45.05 | 49.85 | 264207 | 126883.77 | 23.26% | 12.00 |
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。
