| 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 | 15.35 | 15.22 | -0.07 | -0.46% | 15.08 | 15.35 | 311049 | 47254.18 | 0.78% |
| 2025-12-11 | 15.64 | 15.29 | -0.32 | -2.05% | 15.25 | 15.67 | 296030 | 45670.01 | 0.74% |
| 2025-12-10 | 15.61 | 15.61 | -0.06 | -0.38% | 15.36 | 15.67 | 230838 | 35700.86 | 0.58% |
| 2025-12-09 | 15.71 | 15.67 | -0.08 | -0.51% | 15.46 | 15.86 | 280590 | 43852.82 | 0.70% |
| 2025-12-08 | 15.80 | 15.75 | 0.06 | 0.38% | 15.60 | 16.00 | 342561 | 54114.74 | 0.86% |
| 2025-12-05 | 15.40 | 15.69 | 0.27 | 1.75% | 15.35 | 15.75 | 271017 | 42296.27 | 0.68% |
| 2025-12-04 | 15.49 | 15.42 | -0.11 | -0.71% | 15.36 | 15.62 | 258751 | 39941.44 | 0.65% |
| 2025-12-03 | 15.59 | 15.53 | -0.11 | -0.70% | 15.48 | 15.77 | 225153 | 35086.40 | 0.56% |
| 2025-12-02 | 15.71 | 15.64 | -0.10 | -0.64% | 15.58 | 15.90 | 265602 | 41772.94 | 0.66% |
| 2025-12-01 | 15.38 | 15.74 | 0.83 | 5.57% | 15.38 | 15.99 | 597049 | 94104.09 | 1.49% |
| 2025-11-28 | 14.84 | 14.91 | 0.00 | 0.00% | 14.78 | 14.99 | 205689 | 30655.82 | 0.51% |
| 2025-11-27 | 15.21 | 14.91 | -0.29 | -1.91% | 14.89 | 15.35 | 279935 | 42250.50 | 0.70% |
| 2025-11-26 | 15.18 | 15.20 | 0.02 | 0.13% | 15.11 | 15.46 | 170832 | 26064.42 | 0.43% |
| 2025-11-25 | 15.01 | 15.18 | 0.26 | 1.74% | 15.01 | 15.44 | 235714 | 35977.32 | 0.59% |
| 2025-11-24 | 14.91 | 14.92 | 0.10 | 0.67% | 14.86 | 15.08 | 229166 | 34313.19 | 0.57% |
| 2025-11-21 | 15.20 | 14.82 | -0.66 | -4.26% | 14.79 | 15.35 | 416020 | 62530.46 | 1.04% |
| 2025-11-20 | 15.59 | 15.48 | 0.03 | 0.19% | 15.47 | 15.76 | 297698 | 46510.07 | 0.74% |
| 2025-11-19 | 15.66 | 15.45 | -0.18 | -1.15% | 15.34 | 15.71 | 234442 | 36251.04 | 0.59% |
| 2025-11-18 | 15.60 | 15.63 | 0.01 | 0.06% | 15.52 | 15.78 | 246203 | 38519.90 | 0.62% |
| 2025-11-17 | 15.76 | 15.62 | -0.27 | -1.70% | 15.58 | 15.93 | 275535 | 43313.98 | 0.69% |
| 2025-11-14 | 16.33 | 15.89 | -0.64 | -3.87% | 15.88 | 16.35 | 406563 | 65403.90 | 1.02% |
| 2025-11-13 | 15.65 | 16.53 | 0.86 | 5.49% | 15.59 | 16.58 | 677868 | 110708.23 | 1.69% |
| 2025-11-12 | 15.78 | 15.67 | -0.19 | -1.20% | 15.57 | 15.84 | 222281 | 34831.60 | 0.56% |
| 2025-11-11 | 16.10 | 15.86 | -0.21 | -1.31% | 15.76 | 16.14 | 240903 | 38289.78 | 0.60% |
| 2025-11-10 | 16.21 | 16.07 | -0.13 | -0.80% | 15.96 | 16.40 | 337728 | 54536.71 | 0.84% |
| 2025-11-07 | 15.80 | 16.20 | 0.30 | 1.89% | 15.65 | 16.47 | 381672 | 61641.32 | 0.95% |
| 2025-11-06 | 15.75 | 15.90 | 0.15 | 0.95% | 15.71 | 16.00 | 249801 | 39695.71 | 0.62% |
| 2025-11-05 | 15.48 | 15.75 | 0.04 | 0.25% | 15.44 | 15.87 | 248121 | 38935.71 | 0.62% |
| 2025-11-04 | 15.80 | 15.71 | -0.17 | -1.07% | 15.62 | 15.92 | 273054 | 43045.48 | 0.68% |
| 2025-11-03 | 16.29 | 15.88 | -0.52 | -3.17% | 15.61 | 16.30 | 540066 | 85531.34 | 1.35% |
| 2025-10-31 | 16.40 | 16.40 | 0.29 | 1.80% | 16.40 | 17.05 | 710276 | 118773.30 | 1.77% |
| 2025-10-30 | 16.54 | 16.11 | -0.45 | -2.72% | 16.01 | 16.54 | 449429 | 72871.30 | 1.12% |
| 2025-10-29 | 16.20 | 16.56 | 0.48 | 2.99% | 16.20 | 16.58 | 571566 | 94081.43 | 1.43% |
| 2025-10-28 | 16.02 | 16.08 | 0.03 | 0.19% | 15.86 | 16.37 | 450387 | 72545.79 | 1.13% |
| 2025-10-27 | 16.00 | 16.05 | 0.28 | 1.78% | 15.99 | 16.49 | 537900 | 87173.99 | 1.34% |
| 2025-10-24 | 15.49 | 15.77 | 0.44 | 2.87% | 15.43 | 15.85 | 418180 | 65722.69 | 1.04% |
| 2025-10-23 | 15.55 | 15.33 | -0.17 | -1.10% | 14.98 | 15.55 | 346101 | 52607.40 | 0.86% |
| 2025-10-22 | 15.40 | 15.50 | -0.35 | -2.21% | 15.21 | 15.82 | 404209 | 62708.88 | 1.01% |
| 2025-10-21 | 15.39 | 15.85 | 0.48 | 3.12% | 15.38 | 15.94 | 500601 | 79035.00 | 1.25% |
| 2025-10-20 | 15.44 | 15.37 | 0.10 | 0.65% | 15.26 | 15.60 | 320220 | 49372.22 | 0.80% |
| 2025-10-17 | 15.84 | 15.27 | -0.56 | -3.54% | 15.20 | 15.86 | 518628 | 80218.72 | 1.30% |
| 2025-10-16 | 15.95 | 15.83 | -0.10 | -0.63% | 15.78 | 16.11 | 317110 | 50422.07 | 0.79% |
| 2025-10-15 | 15.80 | 15.93 | 0.09 | 0.57% | 15.74 | 16.09 | 372288 | 59238.54 | 0.93% |
| 2025-10-14 | 16.80 | 16.01 | -0.68 | -4.07% | 15.88 | 17.02 | 702407 | 114755.37 | 1.75% |
| 2025-10-13 | 16.46 | 16.69 | -0.55 | -3.19% | 16.31 | 16.80 | 637658 | 105527.06 | 1.59% |
| 2025-10-10 | 16.89 | 17.24 | 0.23 | 1.35% | 16.81 | 17.48 | 751848 | 129694.40 | 1.88% |
| 2025-10-09 | 17.29 | 17.01 | -0.33 | -1.90% | 16.67 | 17.30 | 771034 | 130098.88 | 1.93% |
| 2025-09-30 | 17.07 | 17.34 | 0.30 | 1.76% | 17.00 | 17.44 | 637392 | 109712.36 | 1.59% |
| 2025-09-29 | 16.72 | 17.04 | 0.24 | 1.43% | 16.60 | 17.09 | 725832 | 122373.22 | 1.81% |
| 2025-09-26 | 16.90 | 16.80 | -0.28 | -1.64% | 16.75 | 17.14 | 739487 | 125025.73 | 1.85% |
| 2025-09-25 | 16.85 | 17.08 | 0.90 | 5.56% | 16.24 | 17.58 | 1541472 | 258222.12 | 3.85% |
| 2025-09-24 | 15.91 | 16.18 | 0.12 | 0.75% | 15.74 | 16.24 | 622363 | 99840.00 | 1.55% |
| 2025-09-23 | 16.16 | 16.06 | -0.09 | -0.56% | 15.78 | 16.48 | 927578 | 148443.00 | 2.32% |
| 2025-09-22 | 15.48 | 16.15 | 0.52 | 3.33% | 15.32 | 16.16 | 963786 | 151961.42 | 2.41% |
| 2025-09-19 | 15.33 | 15.63 | 0.35 | 2.29% | 15.25 | 15.70 | 888937 | 138231.97 | 2.22% |
| 2025-09-18 | 15.15 | 15.28 | 0.08 | 0.53% | 15.01 | 15.75 | 890059 | 136659.30 | 2.22% |
| 2025-09-17 | 15.21 | 15.20 | 0.01 | 0.07% | 15.06 | 15.42 | 493573 | 75147.05 | 1.23% |
| 2025-09-16 | 15.40 | 15.19 | -0.17 | -1.11% | 14.93 | 15.40 | 567329 | 85816.02 | 1.42% |
| 2025-09-15 | 15.45 | 15.36 | -0.21 | -1.35% | 15.20 | 15.59 | 618373 | 94969.77 | 1.54% |
| 2025-09-12 | 16.00 | 15.57 | -0.51 | -3.17% | 15.50 | 16.00 | 934770 | 146242.94 | 2.34% |
| 2025-09-11 | 15.42 | 16.08 | 0.79 | 5.17% | 15.41 | 16.23 | 1263391 | 201091.83 | 3.16% |
| 2025-09-10 | 15.26 | 15.29 | -0.08 | -0.52% | 14.98 | 15.57 | 696166 | 106172.92 | 1.74% |
| 2025-09-09 | 15.31 | 15.37 | -0.19 | -1.22% | 15.21 | 15.74 | 744521 | 114878.05 | 1.86% |
| 2025-09-08 | 15.06 | 15.56 | 0.79 | 5.35% | 14.99 | 15.85 | 1491961 | 232056.14 | 3.73% |
| 2025-09-05 | 14.48 | 14.77 | 0.32 | 2.21% | 14.45 | 14.85 | 946309 | 138774.80 | 2.36% |
| 2025-09-04 | 14.77 | 14.45 | -0.39 | -2.63% | 14.21 | 15.13 | 1016265 | 148746.19 | 2.54% |
| 2025-09-03 | 15.01 | 14.84 | -0.24 | -1.59% | 14.67 | 15.08 | 1022233 | 151668.16 | 2.55% |
| 2025-09-02 | 16.04 | 15.08 | -1.22 | -7.48% | 14.96 | 16.14 | 1961207 | 301971.72 | 4.90% |
| 2025-09-01 | 16.30 | 16.30 | 0.69 | 4.42% | 15.60 | 16.72 | 2890959 | 464948.53 | 7.22% |
| 2025-08-29 | 15.61 | 15.61 | 1.42 | 10.01% | 15.61 | 15.61 | 318267 | 49681.51 | 0.80% |
| 2025-08-28 | 13.68 | 14.19 | 0.73 | 5.42% | 13.58 | 14.24 | 1291611 | 179578.81 | 3.23% |
| 2025-08-27 | 13.71 | 13.46 | -0.31 | -2.25% | 13.45 | 13.87 | 753522 | 103062.66 | 1.88% |
| 2025-08-26 | 13.52 | 13.77 | 0.19 | 1.40% | 13.42 | 13.99 | 815119 | 112214.12 | 2.04% |
| 2025-08-25 | 13.54 | 13.58 | 0.04 | 0.30% | 13.40 | 13.66 | 899059 | 121457.97 | 2.25% |
| 2025-08-22 | 12.97 | 13.54 | 0.54 | 4.15% | 12.97 | 13.78 | 983723 | 132027.64 | 2.46% |
| 2025-08-21 | 13.10 | 13.00 | -0.10 | -0.76% | 12.96 | 13.19 | 475126 | 62088.13 | 1.19% |
| 2025-08-20 | 12.93 | 13.10 | 0.11 | 0.85% | 12.79 | 13.25 | 627430 | 81672.17 | 1.57% |
| 2025-08-19 | 13.35 | 12.99 | -0.38 | -2.84% | 12.95 | 13.50 | 886510 | 116500.03 | 2.21% |
| 2025-08-18 | 13.48 | 13.37 | 0.14 | 1.06% | 13.16 | 13.60 | 1077419 | 144681.81 | 2.69% |
| 2025-08-15 | 12.46 | 13.23 | 0.81 | 6.52% | 12.46 | 13.65 | 1137737 | 150373.70 | 2.84% |
中国巨石(600176)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。
