| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 35.51 | 35.58 | 0.63 | 1.80% | 35.02 | 36.35 | 72043 | 25646.77 | 6.34% | 2.00 |
| 2026-02-02 | 35.92 | 34.95 | -1.89 | -5.13% | 34.95 | 36.71 | 106981 | 38164.63 | 9.41% | 0.00 |
| 2026-01-30 | 40.11 | 36.84 | -4.59 | -11.08% | 35.69 | 40.91 | 235826 | 88442.59 | 20.75% | 0.00 |
| 2026-01-29 | 39.24 | 41.43 | 2.57 | 6.61% | 39.05 | 43.50 | 241224 | 100883.36 | 21.22% | 1.00 |
| 2026-01-28 | 39.15 | 38.86 | -0.66 | -1.67% | 38.69 | 40.39 | 100044 | 39432.02 | 8.80% | 0.00 |
| 2026-01-27 | 37.82 | 39.52 | 1.07 | 2.78% | 36.00 | 39.77 | 132142 | 50730.13 | 11.63% | 1.00 |
| 2026-01-26 | 38.89 | 38.45 | -0.63 | -1.61% | 37.68 | 39.56 | 95675 | 36945.71 | 8.42% | 0.00 |
| 2026-01-23 | 36.71 | 39.08 | 2.11 | 5.71% | 36.23 | 39.73 | 150616 | 57197.82 | 13.25% | 0.00 |
| 2026-01-22 | 38.00 | 36.97 | -1.56 | -4.05% | 36.70 | 38.35 | 105488 | 39286.45 | 9.28% | 0.00 |
| 2026-01-21 | 38.09 | 38.53 | -0.28 | -0.72% | 38.01 | 39.41 | 84102 | 32580.47 | 7.40% | 2.00 |
| 2026-01-20 | 38.25 | 38.81 | 0.35 | 0.91% | 38.08 | 40.55 | 127108 | 49734.98 | 11.18% | 2.00 |
| 2026-01-19 | 39.45 | 38.46 | -0.99 | -2.51% | 38.41 | 39.45 | 81497 | 31556.62 | 7.17% | 5.00 |
| 2026-01-16 | 38.08 | 39.45 | 1.52 | 4.01% | 38.06 | 39.88 | 146464 | 57376.54 | 12.89% | 8.00 |
| 2026-01-15 | 37.04 | 37.93 | 0.64 | 1.72% | 36.81 | 37.99 | 67327 | 25216.65 | 5.92% | 0.00 |
| 2026-01-14 | 37.03 | 37.29 | 0.28 | 0.76% | 36.52 | 38.16 | 77534 | 29063.35 | 6.82% | 8.00 |
| 2026-01-13 | 39.01 | 37.01 | -1.87 | -4.81% | 36.85 | 39.38 | 93520 | 35285.70 | 8.23% | 0.00 |
| 2026-01-12 | 37.86 | 38.88 | 1.02 | 2.69% | 37.66 | 38.90 | 94988 | 36465.41 | 8.36% | 0.00 |
| 2026-01-09 | 37.69 | 37.86 | -0.10 | -0.26% | 37.41 | 38.28 | 71022 | 26839.08 | 6.25% | 36.00 |
| 2026-01-08 | 37.49 | 37.96 | -0.27 | -0.71% | 37.36 | 38.59 | 100624 | 38368.57 | 8.85% | 0.00 |
| 2026-01-07 | 37.09 | 38.23 | 1.69 | 4.63% | 36.60 | 38.76 | 147714 | 55916.38 | 13.00% | 0.00 |
| 2026-01-06 | 36.21 | 36.54 | 0.64 | 1.78% | 35.86 | 37.25 | 78380 | 28680.17 | 6.90% | 0.00 |
| 2026-01-05 | 34.26 | 35.90 | 1.97 | 5.81% | 34.25 | 35.96 | 71485 | 25289.09 | 6.29% | 7.00 |
| 2025-12-31 | 35.08 | 33.93 | -1.12 | -3.20% | 33.91 | 35.54 | 54253 | 18582.29 | 4.77% | 0.00 |
| 2025-12-30 | 35.56 | 35.05 | -0.86 | -2.39% | 34.95 | 35.95 | 48801 | 17251.00 | 4.29% | 0.00 |
| 2025-12-29 | 35.98 | 35.91 | -0.20 | -0.55% | 35.65 | 36.44 | 38710 | 13905.75 | 3.41% | 0.00 |
| 2025-12-26 | 36.81 | 36.11 | -0.73 | -1.98% | 36.00 | 37.00 | 59422 | 21678.10 | 5.23% | 6.00 |
| 2025-12-25 | 37.17 | 36.84 | -0.33 | -0.89% | 36.42 | 37.25 | 57149 | 21016.28 | 5.03% | 3.00 |
| 2025-12-24 | 36.60 | 37.17 | 0.84 | 2.31% | 36.56 | 37.50 | 89965 | 33325.15 | 7.92% | 81.00 |
| 2025-12-23 | 34.90 | 36.33 | 1.23 | 3.50% | 34.40 | 37.47 | 109907 | 39626.28 | 9.67% | 3.00 |
| 2025-12-22 | 34.99 | 35.10 | 0.14 | 0.40% | 34.91 | 35.88 | 65779 | 23329.00 | 5.79% | 0.00 |
| 2025-12-19 | 36.39 | 34.96 | -1.55 | -4.25% | 34.86 | 36.82 | 107438 | 38138.15 | 9.45% | 3.00 |
| 2025-12-18 | 35.33 | 36.51 | 1.33 | 3.78% | 35.25 | 39.25 | 138918 | 51885.84 | 12.23% | 4.00 |
| 2025-12-17 | 34.84 | 35.18 | 0.26 | 0.74% | 33.96 | 35.35 | 48127 | 16687.41 | 4.24% | 7.00 |
| 2025-12-16 | 36.00 | 34.92 | -1.41 | -3.88% | 34.40 | 36.31 | 69793 | 24397.28 | 6.15% | 0.00 |
| 2025-12-15 | 35.90 | 36.33 | -0.05 | -0.14% | 35.72 | 36.95 | 59947 | 21897.47 | 5.28% | 0.00 |
| 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 |
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。
