| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.80 | 11.66 | -0.17 | -1.44% | 11.65 | 11.89 | 139243 | 16408.25 | 0.35% |
| 2025-05-22 | 11.87 | 11.83 | -0.07 | -0.59% | 11.75 | 11.92 | 147524 | 17450.00 | 0.37% |
| 2025-05-21 | 11.87 | 11.90 | 0.04 | 0.34% | 11.83 | 11.93 | 127354 | 15126.95 | 0.32% |
| 2025-05-20 | 12.15 | 12.10 | -0.06 | -0.49% | 12.05 | 12.19 | 141023 | 17081.74 | 0.35% |
| 2025-05-19 | 12.12 | 12.16 | -0.02 | -0.16% | 12.11 | 12.22 | 139698 | 16976.29 | 0.35% |
| 2025-05-16 | 12.15 | 12.18 | -0.02 | -0.16% | 12.10 | 12.20 | 146747 | 17833.16 | 0.37% |
| 2025-05-15 | 12.22 | 12.20 | -0.03 | -0.25% | 12.11 | 12.28 | 156524 | 19051.40 | 0.39% |
| 2025-05-14 | 12.22 | 12.23 | 0.02 | 0.16% | 12.01 | 12.23 | 205808 | 24998.45 | 0.51% |
| 2025-05-13 | 12.19 | 12.21 | 0.12 | 0.99% | 12.09 | 12.31 | 214696 | 26223.32 | 0.54% |
| 2025-05-12 | 11.97 | 12.09 | 0.18 | 1.51% | 11.93 | 12.16 | 216933 | 26198.67 | 0.54% |
| 2025-05-09 | 12.01 | 11.91 | -0.09 | -0.75% | 11.90 | 12.12 | 213970 | 25676.35 | 0.53% |
| 2025-05-08 | 11.99 | 12.00 | -0.03 | -0.25% | 11.95 | 12.11 | 192176 | 23098.55 | 0.48% |
| 2025-05-07 | 12.28 | 12.03 | 0.00 | 0.00% | 11.97 | 12.33 | 247085 | 29881.83 | 0.62% |
| 2025-05-06 | 11.88 | 12.03 | 0.30 | 2.56% | 11.80 | 12.03 | 335929 | 40161.31 | 0.84% |
| 2025-04-30 | 11.82 | 11.73 | -0.06 | -0.51% | 11.71 | 11.88 | 164230 | 19338.90 | 0.41% |
| 2025-04-29 | 11.72 | 11.79 | 0.03 | 0.26% | 11.68 | 11.86 | 147720 | 17406.31 | 0.37% |
| 2025-04-28 | 11.71 | 11.76 | -0.01 | -0.08% | 11.67 | 11.86 | 209048 | 24622.69 | 0.52% |
| 2025-04-25 | 11.81 | 11.77 | -0.04 | -0.34% | 11.68 | 11.90 | 225986 | 26524.68 | 0.56% |
| 2025-04-24 | 12.16 | 11.81 | -0.19 | -1.58% | 11.68 | 12.22 | 324612 | 38576.68 | 0.81% |
| 2025-04-23 | 11.95 | 12.00 | 0.07 | 0.59% | 11.94 | 12.17 | 254183 | 30628.65 | 0.63% |
| 2025-04-22 | 11.91 | 11.93 | -0.05 | -0.42% | 11.84 | 12.18 | 240013 | 28942.49 | 0.60% |
| 2025-04-21 | 11.82 | 11.98 | 0.16 | 1.35% | 11.75 | 11.99 | 196066 | 23274.51 | 0.49% |
| 2025-04-18 | 11.73 | 11.82 | 0.05 | 0.42% | 11.61 | 11.85 | 177813 | 20932.32 | 0.44% |
| 2025-04-17 | 11.57 | 11.77 | 0.09 | 0.77% | 11.53 | 11.77 | 239701 | 27981.86 | 0.60% |
| 2025-04-16 | 11.72 | 11.68 | -0.03 | -0.26% | 11.50 | 11.77 | 275965 | 32059.20 | 0.69% |
| 2025-04-15 | 12.00 | 11.71 | -0.31 | -2.58% | 11.62 | 12.00 | 386606 | 45389.54 | 0.97% |
| 2025-04-14 | 11.98 | 12.02 | 0.12 | 1.01% | 11.96 | 12.18 | 274735 | 33115.89 | 0.69% |
| 2025-04-11 | 12.04 | 11.90 | -0.20 | -1.65% | 11.79 | 12.09 | 308635 | 36740.93 | 0.77% |
| 2025-04-10 | 12.30 | 12.10 | -0.01 | -0.08% | 12.01 | 12.34 | 444479 | 53900.43 | 1.11% |
| 2025-04-09 | 11.95 | 12.11 | -0.05 | -0.41% | 11.73 | 12.11 | 479273 | 56930.48 | 1.20% |
| 2025-04-08 | 11.95 | 12.16 | 0.19 | 1.59% | 11.67 | 12.20 | 514105 | 61561.04 | 1.28% |
| 2025-04-07 | 12.15 | 11.97 | -0.81 | -6.34% | 11.52 | 12.40 | 576324 | 68921.88 | 1.44% |
| 2025-04-03 | 12.75 | 12.78 | -0.07 | -0.54% | 12.66 | 12.87 | 148910 | 19005.94 | 0.37% |
| 2025-04-02 | 12.93 | 12.85 | -0.10 | -0.77% | 12.75 | 13.03 | 193627 | 24938.02 | 0.48% |
| 2025-04-01 | 12.79 | 12.95 | 0.05 | 0.39% | 12.78 | 12.99 | 263093 | 33973.84 | 0.66% |
| 2025-03-31 | 12.61 | 12.90 | 0.20 | 1.57% | 12.60 | 12.92 | 328784 | 41993.92 | 0.82% |
| 2025-03-28 | 12.73 | 12.70 | 0.05 | 0.40% | 12.62 | 12.77 | 187206 | 23769.89 | 0.47% |
| 2025-03-27 | 12.78 | 12.65 | -0.18 | -1.40% | 12.56 | 12.78 | 318655 | 40320.77 | 0.80% |
| 2025-03-26 | 12.98 | 12.83 | -0.13 | -1.00% | 12.78 | 13.05 | 246142 | 31680.50 | 0.61% |
| 2025-03-25 | 12.88 | 12.96 | 0.07 | 0.54% | 12.83 | 13.25 | 497476 | 65017.84 | 1.24% |
| 2025-03-24 | 12.74 | 12.89 | 0.18 | 1.42% | 12.64 | 12.90 | 393619 | 50353.58 | 0.98% |
| 2025-03-21 | 12.83 | 12.71 | -0.12 | -0.94% | 12.61 | 13.02 | 475618 | 60847.17 | 1.19% |
| 2025-03-20 | 12.79 | 12.83 | 0.45 | 3.63% | 12.60 | 13.10 | 845645 | 108707.99 | 2.11% |
| 2025-03-19 | 12.40 | 12.38 | 0.03 | 0.24% | 12.31 | 12.83 | 466743 | 58379.84 | 1.17% |
| 2025-03-18 | 12.23 | 12.35 | 0.13 | 1.06% | 12.09 | 12.39 | 307190 | 37733.20 | 0.77% |
| 2025-03-17 | 11.95 | 12.22 | 0.34 | 2.86% | 11.93 | 12.32 | 409200 | 49775.14 | 1.02% |
| 2025-03-14 | 11.85 | 11.88 | 0.07 | 0.59% | 11.71 | 11.93 | 250578 | 29685.77 | 0.63% |
| 2025-03-13 | 11.87 | 11.81 | -0.11 | -0.92% | 11.73 | 12.01 | 184065 | 21770.70 | 0.46% |
| 2025-03-12 | 11.94 | 11.92 | -0.04 | -0.33% | 11.70 | 12.00 | 292661 | 34731.16 | 0.73% |
| 2025-03-11 | 11.77 | 11.96 | 0.06 | 0.50% | 11.76 | 11.98 | 247660 | 29446.48 | 0.62% |
| 2025-03-10 | 11.94 | 11.90 | -0.06 | -0.50% | 11.74 | 11.99 | 274367 | 32472.95 | 0.69% |
| 2025-03-07 | 11.50 | 11.96 | 0.42 | 3.64% | 11.48 | 11.97 | 561353 | 66325.90 | 1.40% |
| 2025-03-06 | 11.58 | 11.54 | -0.03 | -0.26% | 11.41 | 11.62 | 345175 | 39657.07 | 0.86% |
| 2025-03-05 | 11.38 | 11.57 | 0.20 | 1.76% | 11.35 | 11.61 | 237593 | 27320.48 | 0.59% |
| 2025-03-04 | 11.39 | 11.37 | -0.05 | -0.44% | 11.28 | 11.45 | 171356 | 19479.19 | 0.43% |
| 2025-03-03 | 11.45 | 11.42 | 0.04 | 0.35% | 11.37 | 11.54 | 187157 | 21396.80 | 0.47% |
| 2025-02-28 | 11.57 | 11.38 | -0.19 | -1.64% | 11.34 | 11.64 | 216115 | 24706.99 | 0.54% |
| 2025-02-27 | 11.67 | 11.57 | -0.10 | -0.86% | 11.50 | 11.81 | 277198 | 32150.69 | 0.69% |
| 2025-02-26 | 11.45 | 11.67 | 0.22 | 1.92% | 11.44 | 11.73 | 356077 | 41428.72 | 0.89% |
| 2025-02-25 | 11.48 | 11.45 | -0.14 | -1.21% | 11.39 | 11.65 | 395840 | 45648.96 | 0.99% |
| 2025-02-24 | 11.03 | 11.59 | 0.67 | 6.14% | 10.98 | 11.63 | 788086 | 89672.94 | 1.97% |
| 2025-02-21 | 10.94 | 10.92 | -0.02 | -0.18% | 10.80 | 10.98 | 358250 | 38945.64 | 0.89% |
| 2025-02-20 | 11.00 | 10.94 | -0.04 | -0.36% | 10.89 | 11.04 | 165479 | 18082.65 | 0.41% |
| 2025-02-19 | 10.97 | 10.98 | 0.01 | 0.09% | 10.89 | 11.03 | 275587 | 30187.05 | 0.69% |
| 2025-02-18 | 11.04 | 10.97 | -0.08 | -0.72% | 10.93 | 11.15 | 226733 | 25055.07 | 0.57% |
| 2025-02-17 | 11.46 | 11.05 | -0.41 | -3.58% | 11.01 | 11.49 | 489813 | 54354.71 | 1.22% |
| 2025-02-14 | 11.44 | 11.46 | 0.04 | 0.35% | 11.33 | 11.50 | 242159 | 27651.38 | 0.60% |
| 2025-02-13 | 11.59 | 11.42 | -0.13 | -1.13% | 11.38 | 11.64 | 286796 | 32980.02 | 0.72% |
| 2025-02-12 | 11.48 | 11.55 | 0.05 | 0.43% | 11.43 | 11.67 | 228815 | 26418.36 | 0.57% |
| 2025-02-11 | 11.31 | 11.50 | 0.17 | 1.50% | 11.17 | 11.54 | 291732 | 33267.49 | 0.73% |
| 2025-02-10 | 11.17 | 11.33 | 0.15 | 1.34% | 10.95 | 11.35 | 317621 | 35529.75 | 0.79% |
| 2025-02-07 | 11.01 | 11.18 | 0.13 | 1.18% | 10.99 | 11.20 | 223336 | 24864.54 | 0.56% |
| 2025-02-06 | 10.86 | 11.05 | 0.19 | 1.75% | 10.81 | 11.08 | 210870 | 23159.18 | 0.53% |
| 2025-02-05 | 11.20 | 10.86 | -0.44 | -3.89% | 10.85 | 11.29 | 413695 | 45380.57 | 1.03% |
| 2025-01-27 | 11.10 | 11.30 | 0.41 | 3.76% | 11.08 | 11.36 | 368922 | 41437.28 | 0.92% |
| 2025-01-24 | 10.81 | 10.89 | 0.09 | 0.83% | 10.77 | 10.98 | 212651 | 23140.88 | 0.53% |
| 2025-01-23 | 10.95 | 10.80 | -0.07 | -0.64% | 10.79 | 11.05 | 206055 | 22484.13 | 0.51% |
| 2025-01-22 | 11.04 | 10.87 | -0.19 | -1.72% | 10.70 | 11.11 | 310129 | 33603.48 | 0.77% |
| 2025-01-21 | 11.00 | 11.06 | 0.15 | 1.37% | 10.92 | 11.12 | 252872 | 27946.54 | 0.63% |
| 2025-01-20 | 11.30 | 10.91 | -0.35 | -3.11% | 10.91 | 11.44 | 435799 | 48332.20 | 1.09% |
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。
