| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.98 | 9.10 | 0.03 | 0.33% | 8.94 | 9.35 | 108614 | 9969.26 | 3.25% |
| 2025-04-02 | 9.44 | 9.07 | -0.28 | -2.99% | 8.91 | 9.44 | 130845 | 11962.59 | 3.91% |
| 2025-04-01 | 9.01 | 9.35 | 0.52 | 5.89% | 8.79 | 9.67 | 187644 | 17299.34 | 5.61% |
| 2025-03-31 | 9.01 | 8.83 | -0.37 | -4.02% | 8.69 | 9.47 | 163378 | 14718.75 | 4.88% |
| 2025-03-28 | 9.20 | 9.20 | -1.02 | -9.98% | 9.20 | 9.81 | 231641 | 21642.07 | 6.93% |
| 2025-03-27 | 10.22 | 10.22 | -1.14 | -10.04% | 10.22 | 10.62 | 248327 | 25670.34 | 7.42% |
| 2025-03-26 | 9.76 | 11.36 | 0.52 | 4.80% | 9.76 | 11.58 | 337647 | 35385.47 | 10.09% |
| 2025-03-25 | 10.84 | 10.84 | -1.20 | -9.97% | 10.84 | 10.84 | 22277 | 2414.83 | 0.67% |
| 2025-03-24 | 12.04 | 12.04 | -1.34 | -10.01% | 12.04 | 12.04 | 37314 | 4492.61 | 1.12% |
| 2025-03-21 | 13.09 | 13.38 | 0.11 | 0.83% | 13.09 | 13.86 | 196011 | 26428.04 | 5.86% |
| 2025-03-20 | 13.01 | 13.27 | 0.05 | 0.38% | 12.85 | 13.39 | 149490 | 19580.88 | 4.47% |
| 2025-03-19 | 12.90 | 13.22 | -0.08 | -0.60% | 12.90 | 13.68 | 169557 | 22520.19 | 5.07% |
| 2025-03-18 | 13.70 | 13.30 | -0.83 | -5.87% | 13.28 | 13.82 | 265966 | 35728.12 | 7.95% |
| 2025-03-17 | 12.76 | 14.13 | 0.58 | 4.28% | 12.76 | 14.84 | 402176 | 54811.43 | 12.02% |
| 2025-03-14 | 13.00 | 13.55 | 0.56 | 4.31% | 12.80 | 14.29 | 464235 | 63587.69 | 13.88% |
| 2025-03-13 | 11.76 | 12.99 | 1.18 | 9.99% | 11.52 | 12.99 | 279223 | 35222.49 | 8.35% |
| 2025-03-12 | 11.80 | 11.81 | -0.20 | -1.67% | 11.73 | 12.26 | 148043 | 17589.01 | 4.43% |
| 2025-03-11 | 11.57 | 12.01 | 0.19 | 1.61% | 11.47 | 12.30 | 188023 | 22369.64 | 5.62% |
| 2025-03-10 | 11.94 | 11.82 | -0.35 | -2.88% | 11.69 | 12.14 | 148308 | 17545.96 | 4.43% |
| 2025-03-07 | 11.70 | 12.17 | 0.30 | 2.53% | 11.51 | 12.57 | 253824 | 30476.79 | 7.59% |
| 2025-03-06 | 11.60 | 11.87 | 0.41 | 3.58% | 11.38 | 11.96 | 176170 | 20628.13 | 5.27% |
| 2025-03-05 | 11.94 | 11.46 | -0.36 | -3.05% | 11.30 | 12.13 | 157309 | 18151.80 | 4.70% |
| 2025-03-04 | 12.29 | 11.82 | -0.50 | -4.06% | 11.60 | 12.34 | 221159 | 26243.90 | 6.61% |
| 2025-03-03 | 12.28 | 12.32 | 0.04 | 0.33% | 12.20 | 12.99 | 363857 | 45536.31 | 10.88% |
| 2025-02-28 | 11.08 | 12.28 | 1.12 | 10.04% | 10.89 | 12.28 | 250903 | 30061.30 | 7.50% |
| 2025-02-27 | 11.05 | 11.16 | 0.08 | 0.72% | 10.94 | 11.44 | 133062 | 14906.47 | 3.98% |
| 2025-02-26 | 11.33 | 11.08 | -0.19 | -1.69% | 10.84 | 11.40 | 142541 | 15689.49 | 4.26% |
| 2025-02-25 | 11.55 | 11.27 | -0.57 | -4.81% | 11.21 | 11.75 | 158451 | 18013.73 | 4.74% |
| 2025-02-24 | 11.40 | 11.84 | 0.45 | 3.95% | 11.12 | 12.40 | 197716 | 23421.46 | 5.91% |
| 2025-02-21 | 11.20 | 11.39 | 0.11 | 0.98% | 11.19 | 11.83 | 169199 | 19435.81 | 5.06% |
| 2025-02-20 | 12.05 | 11.28 | -0.78 | -6.47% | 11.13 | 12.05 | 195795 | 22416.92 | 5.85% |
| 2025-02-19 | 12.00 | 12.06 | -0.23 | -1.87% | 11.80 | 12.42 | 206534 | 24835.68 | 6.17% |
| 2025-02-18 | 11.38 | 12.29 | 0.43 | 3.63% | 11.29 | 12.86 | 305562 | 36973.75 | 9.14% |
| 2025-02-17 | 11.22 | 11.86 | 0.48 | 4.22% | 10.24 | 12.00 | 259338 | 29255.43 | 7.75% |
| 2025-02-14 | 11.20 | 11.38 | 0.23 | 2.06% | 11.20 | 12.20 | 340374 | 39379.82 | 10.18% |
| 2025-02-13 | 10.14 | 11.15 | 1.01 | 9.96% | 9.87 | 11.15 | 188614 | 20535.48 | 5.64% |
| 2025-02-12 | 9.59 | 10.14 | 0.58 | 6.07% | 9.45 | 10.43 | 176542 | 17214.80 | 5.28% |
| 2025-02-11 | 10.05 | 9.56 | -0.40 | -4.02% | 9.51 | 10.42 | 223314 | 21711.31 | 6.68% |
| 2025-02-10 | 9.30 | 9.96 | 0.91 | 10.06% | 9.15 | 9.96 | 205431 | 19626.09 | 6.14% |
| 2025-02-07 | 8.81 | 9.05 | 0.18 | 2.03% | 8.73 | 9.31 | 221413 | 20085.00 | 6.62% |
| 2025-02-06 | 8.33 | 8.87 | 0.42 | 4.97% | 8.33 | 9.06 | 266844 | 23127.78 | 7.98% |
| 2025-02-05 | 8.45 | 8.45 | -0.94 | -10.01% | 8.45 | 8.45 | 28401 | 2399.88 | 0.85% |
| 2025-01-27 | 9.39 | 9.39 | -1.04 | -9.97% | 9.39 | 9.39 | 19710 | 1850.77 | 0.59% |
| 2025-01-24 | 10.64 | 10.43 | -0.21 | -1.97% | 10.30 | 10.64 | 77166 | 8039.41 | 2.31% |
| 2025-01-23 | 10.78 | 10.64 | -0.08 | -0.75% | 10.64 | 11.16 | 63640 | 6968.53 | 1.90% |
| 2025-01-22 | 11.01 | 10.72 | -0.28 | -2.55% | 10.69 | 11.01 | 50000 | 5387.02 | 1.49% |
| 2025-01-21 | 11.29 | 11.00 | -0.25 | -2.22% | 10.66 | 11.33 | 63495 | 6982.96 | 1.90% |
| 2025-01-20 | 11.40 | 11.25 | -0.09 | -0.79% | 11.13 | 11.52 | 75854 | 8583.42 | 2.27% |
| 2025-01-17 | 11.24 | 11.34 | -0.01 | -0.09% | 11.16 | 11.91 | 112743 | 12987.55 | 3.37% |
| 2025-01-16 | 11.28 | 11.35 | 0.07 | 0.62% | 11.05 | 11.64 | 75904 | 8619.58 | 2.27% |
| 2025-01-15 | 11.28 | 11.28 | -0.08 | -0.70% | 11.18 | 11.49 | 68061 | 7698.29 | 2.03% |
| 2025-01-14 | 10.73 | 11.36 | 0.73 | 6.87% | 10.64 | 11.41 | 96010 | 10649.72 | 2.87% |
| 2025-01-13 | 10.44 | 10.63 | 0.14 | 1.33% | 10.18 | 10.64 | 55772 | 5826.42 | 1.67% |
| 2025-01-10 | 10.98 | 10.49 | -0.59 | -5.32% | 10.43 | 11.15 | 64503 | 6945.03 | 1.93% |
| 2025-01-09 | 11.02 | 11.08 | -0.01 | -0.09% | 10.88 | 11.25 | 70326 | 7821.67 | 2.10% |
| 2025-01-08 | 10.88 | 11.09 | 0.19 | 1.74% | 10.60 | 11.20 | 102671 | 11265.38 | 3.07% |
| 2025-01-07 | 10.64 | 10.90 | 0.55 | 5.31% | 10.34 | 11.01 | 106722 | 11305.02 | 3.19% |
| 2025-01-06 | 10.52 | 10.35 | -0.79 | -7.09% | 10.20 | 10.85 | 128383 | 13454.19 | 3.84% |
| 2025-01-03 | 12.30 | 11.14 | -1.24 | -10.02% | 11.14 | 12.30 | 141593 | 16238.86 | 4.23% |
| 2025-01-02 | 11.80 | 12.38 | 0.08 | 0.65% | 11.65 | 12.79 | 167423 | 20374.11 | 5.01% |
| 2024-12-31 | 11.65 | 12.30 | 0.70 | 6.03% | 11.65 | 12.76 | 212961 | 26294.54 | 6.37% |
| 2024-12-30 | 11.76 | 11.60 | -0.25 | -2.11% | 11.38 | 11.77 | 80714 | 9302.46 | 2.41% |
| 2024-12-27 | 11.58 | 11.85 | 0.17 | 1.46% | 11.46 | 12.05 | 105764 | 12548.07 | 3.16% |
| 2024-12-26 | 11.46 | 11.68 | 0.20 | 1.74% | 11.46 | 12.39 | 160759 | 19061.54 | 4.81% |
| 2024-12-25 | 12.30 | 11.48 | -0.97 | -7.79% | 11.41 | 12.39 | 151519 | 17637.95 | 4.53% |
| 2024-12-24 | 12.90 | 12.45 | -0.70 | -5.32% | 12.14 | 12.98 | 175889 | 21904.17 | 5.26% |
| 2024-12-23 | 14.10 | 13.15 | -1.27 | -8.81% | 13.06 | 14.33 | 167856 | 22687.18 | 5.02% |
| 2024-12-20 | 14.40 | 14.42 | -0.18 | -1.23% | 14.28 | 15.10 | 151579 | 22154.20 | 4.53% |
| 2024-12-19 | 15.45 | 14.60 | -1.47 | -9.15% | 14.50 | 15.89 | 280104 | 41866.53 | 8.37% |
| 2024-12-18 | 15.77 | 16.07 | -0.22 | -1.35% | 15.62 | 16.79 | 293456 | 47624.85 | 8.77% |
| 2024-12-17 | 15.03 | 16.29 | 1.11 | 7.31% | 14.68 | 16.70 | 378680 | 61023.04 | 11.32% |
| 2024-12-16 | 15.31 | 15.18 | -0.20 | -1.30% | 15.00 | 15.64 | 137490 | 20967.59 | 4.11% |
| 2024-12-13 | 16.00 | 15.38 | -0.96 | -5.88% | 15.33 | 16.00 | 194160 | 30337.95 | 5.81% |
| 2024-12-12 | 15.11 | 16.34 | 0.95 | 6.17% | 14.98 | 16.57 | 304386 | 48639.98 | 9.10% |
| 2024-12-11 | 14.68 | 15.39 | 0.36 | 2.40% | 14.57 | 16.02 | 167925 | 26048.83 | 5.02% |
| 2024-12-10 | 15.90 | 15.03 | 0.04 | 0.27% | 14.86 | 15.90 | 131308 | 20132.03 | 3.93% |
| 2024-12-09 | 15.24 | 14.99 | -0.42 | -2.73% | 14.80 | 15.40 | 113552 | 17088.14 | 3.39% |
| 2024-12-06 | 15.43 | 15.41 | -0.16 | -1.03% | 15.20 | 15.76 | 115450 | 17898.92 | 3.45% |
| 2024-12-05 | 15.22 | 15.57 | 0.35 | 2.30% | 14.82 | 15.63 | 131631 | 20017.09 | 3.94% |
| 2024-12-04 | 15.94 | 15.22 | -0.71 | -4.46% | 15.03 | 15.98 | 145133 | 22366.41 | 4.34% |
岩石股份(600696)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。
