| 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 | 20.45 | 20.69 | 0.54 | 2.68% | 19.95 | 20.76 | 536911 | 109300.83 | 1.34% |
| 2026-02-02 | 21.14 | 20.15 | -1.22 | -5.71% | 20.00 | 21.19 | 1008349 | 206838.39 | 2.52% |
| 2026-01-30 | 20.87 | 21.37 | 0.07 | 0.33% | 20.51 | 21.58 | 637170 | 134195.80 | 1.59% |
| 2026-01-29 | 21.81 | 21.30 | -0.50 | -2.29% | 20.85 | 22.11 | 816162 | 174280.91 | 2.04% |
| 2026-01-28 | 20.64 | 21.80 | 1.29 | 6.29% | 20.53 | 22.14 | 1055990 | 227574.17 | 2.64% |
| 2026-01-27 | 20.52 | 20.51 | -0.13 | -0.63% | 20.33 | 20.78 | 487724 | 100122.68 | 1.22% |
| 2026-01-26 | 20.76 | 20.64 | -0.12 | -0.58% | 20.47 | 21.37 | 704949 | 147085.61 | 1.76% |
| 2026-01-23 | 21.04 | 20.76 | -0.50 | -2.35% | 20.58 | 21.53 | 974790 | 203656.95 | 2.44% |
| 2026-01-22 | 20.90 | 21.26 | 0.82 | 4.01% | 20.56 | 21.58 | 1251032 | 263966.94 | 3.13% |
| 2026-01-21 | 19.08 | 20.44 | 1.35 | 7.07% | 18.98 | 20.78 | 1015447 | 203117.48 | 2.54% |
| 2026-01-20 | 19.20 | 19.09 | 0.03 | 0.16% | 18.70 | 19.50 | 513153 | 97663.54 | 1.28% |
| 2026-01-19 | 18.88 | 19.06 | 0.28 | 1.49% | 18.49 | 19.14 | 554830 | 104640.84 | 1.39% |
| 2026-01-16 | 18.35 | 18.78 | 0.45 | 2.45% | 18.35 | 19.08 | 763112 | 143848.06 | 1.91% |
| 2026-01-15 | 17.56 | 18.33 | 0.77 | 4.38% | 17.54 | 18.51 | 749316 | 136276.98 | 1.87% |
| 2026-01-14 | 17.63 | 17.56 | -0.10 | -0.57% | 17.40 | 17.87 | 485284 | 85452.71 | 1.21% |
| 2026-01-13 | 17.82 | 17.66 | -0.16 | -0.90% | 17.51 | 17.99 | 378537 | 67077.40 | 0.95% |
| 2026-01-12 | 17.85 | 17.82 | 0.11 | 0.62% | 17.62 | 18.16 | 569055 | 101760.62 | 1.42% |
| 2026-01-09 | 17.51 | 17.71 | 0.16 | 0.91% | 17.35 | 18.05 | 531853 | 94403.21 | 1.33% |
| 2026-01-08 | 17.46 | 17.55 | 0.00 | 0.00% | 17.35 | 17.87 | 413441 | 72532.48 | 1.03% |
| 2026-01-07 | 17.61 | 17.55 | 0.04 | 0.23% | 17.39 | 17.82 | 561747 | 98844.66 | 1.40% |
| 2026-01-06 | 17.43 | 17.51 | 0.01 | 0.06% | 17.33 | 17.87 | 623518 | 109389.71 | 1.56% |
| 2026-01-05 | 17.20 | 17.50 | 0.40 | 2.34% | 17.15 | 17.85 | 865897 | 151784.58 | 2.16% |
| 2025-12-31 | 16.53 | 17.10 | 0.50 | 3.01% | 16.47 | 17.35 | 933089 | 158424.08 | 2.33% |
| 2025-12-30 | 16.01 | 16.60 | 0.51 | 3.17% | 15.89 | 16.84 | 780576 | 128134.49 | 1.95% |
| 2025-12-29 | 16.58 | 16.09 | -0.50 | -3.01% | 16.06 | 16.59 | 554344 | 89753.59 | 1.38% |
| 2025-12-26 | 16.56 | 16.59 | 0.00 | 0.00% | 16.48 | 16.80 | 427366 | 70935.06 | 1.07% |
| 2025-12-25 | 16.79 | 16.59 | -0.20 | -1.19% | 16.47 | 16.85 | 439882 | 73176.20 | 1.10% |
| 2025-12-24 | 16.35 | 16.79 | 0.47 | 2.88% | 16.19 | 16.88 | 856666 | 141383.14 | 2.14% |
| 2025-12-23 | 15.59 | 16.32 | 0.67 | 4.28% | 15.57 | 16.49 | 1020414 | 165544.31 | 2.55% |
| 2025-12-22 | 15.28 | 15.65 | 0.43 | 2.83% | 15.25 | 15.75 | 457402 | 71069.01 | 1.14% |
| 2025-12-19 | 15.20 | 15.22 | 0.06 | 0.40% | 15.10 | 15.34 | 201309 | 30650.78 | 0.50% |
| 2025-12-18 | 15.20 | 15.16 | -0.14 | -0.92% | 15.05 | 15.49 | 275160 | 41840.82 | 0.69% |
| 2025-12-17 | 15.06 | 15.30 | 0.28 | 1.86% | 14.95 | 15.37 | 260179 | 39431.38 | 0.65% |
| 2025-12-16 | 15.13 | 15.02 | -0.18 | -1.18% | 14.90 | 15.22 | 244182 | 36602.23 | 0.61% |
| 2025-12-15 | 15.14 | 15.20 | -0.02 | -0.13% | 15.03 | 15.30 | 229693 | 34891.79 | 0.57% |
| 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% |
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。
