| 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 | 4.00 | 3.96 | -0.21 | -5.04% | 3.96 | 4.07 | 30330 | 1205.64 | 0.91% |
| 2025-12-11 | 4.22 | 4.17 | -0.22 | -5.01% | 4.17 | 4.38 | 57929 | 2426.85 | 1.73% |
| 2025-12-10 | 4.47 | 4.39 | -0.23 | -4.98% | 4.39 | 4.55 | 118113 | 5233.32 | 3.53% |
| 2025-12-09 | 4.43 | 4.62 | 0.22 | 5.00% | 4.41 | 4.62 | 180415 | 8195.52 | 5.39% |
| 2025-12-08 | 4.32 | 4.40 | 0.21 | 5.01% | 4.19 | 4.40 | 67853 | 2928.98 | 2.03% |
| 2025-12-05 | 4.33 | 4.19 | -0.03 | -0.71% | 4.10 | 4.33 | 110265 | 4654.83 | 3.30% |
| 2025-12-04 | 4.43 | 4.22 | -0.22 | -4.95% | 4.22 | 4.43 | 106860 | 4532.17 | 3.19% |
| 2025-12-03 | 4.55 | 4.44 | -0.11 | -2.42% | 4.38 | 4.65 | 80747 | 3629.20 | 2.41% |
| 2025-12-02 | 4.80 | 4.55 | -0.23 | -4.81% | 4.54 | 4.80 | 84548 | 3866.78 | 2.53% |
| 2025-12-01 | 4.88 | 4.78 | -0.14 | -2.85% | 4.73 | 4.95 | 64866 | 3115.55 | 1.94% |
| 2025-11-28 | 4.85 | 4.92 | -0.05 | -1.01% | 4.81 | 4.97 | 43064 | 2108.69 | 1.29% |
| 2025-11-27 | 5.22 | 4.97 | -0.26 | -4.97% | 4.97 | 5.28 | 81389 | 4075.23 | 2.43% |
| 2025-11-26 | 5.28 | 5.23 | -0.07 | -1.32% | 5.21 | 5.36 | 31590 | 1665.07 | 0.94% |
| 2025-11-25 | 5.20 | 5.30 | 0.00 | 0.00% | 5.20 | 5.34 | 37845 | 1994.18 | 1.13% |
| 2025-11-24 | 5.49 | 5.30 | -0.23 | -4.16% | 5.25 | 5.55 | 68541 | 3630.00 | 2.05% |
| 2025-11-21 | 5.51 | 5.53 | -0.02 | -0.36% | 5.50 | 5.65 | 34778 | 1932.42 | 1.04% |
| 2025-11-20 | 5.61 | 5.55 | -0.09 | -1.60% | 5.50 | 5.64 | 32518 | 1807.33 | 0.97% |
| 2025-11-19 | 5.68 | 5.64 | -0.05 | -0.88% | 5.53 | 5.71 | 41515 | 2324.37 | 1.24% |
| 2025-11-18 | 5.79 | 5.69 | -0.13 | -2.23% | 5.60 | 5.84 | 52689 | 3004.83 | 1.58% |
| 2025-11-17 | 5.82 | 5.82 | -0.06 | -1.02% | 5.72 | 5.89 | 45573 | 2633.44 | 1.36% |
| 2025-11-14 | 5.94 | 5.88 | 0.00 | 0.00% | 5.80 | 6.14 | 72364 | 4309.78 | 2.16% |
| 2025-11-13 | 5.78 | 5.88 | 0.08 | 1.38% | 5.70 | 5.94 | 52626 | 3063.89 | 1.57% |
| 2025-11-12 | 5.81 | 5.80 | -0.08 | -1.36% | 5.79 | 5.94 | 39878 | 2334.96 | 1.19% |
| 2025-11-11 | 5.98 | 5.88 | -0.04 | -0.68% | 5.79 | 5.98 | 64071 | 3763.64 | 1.92% |
| 2025-11-10 | 5.61 | 5.92 | 0.28 | 4.96% | 5.55 | 5.92 | 62621 | 3633.03 | 1.87% |
| 2025-11-07 | 5.61 | 5.64 | 0.01 | 0.18% | 5.61 | 5.77 | 26857 | 1526.04 | 0.80% |
| 2025-11-06 | 5.73 | 5.63 | -0.16 | -2.76% | 5.62 | 5.77 | 46359 | 2630.36 | 1.39% |
| 2025-11-05 | 5.72 | 5.79 | 0.05 | 0.87% | 5.66 | 5.98 | 42320 | 2454.42 | 1.27% |
| 2025-11-04 | 5.80 | 5.74 | -0.08 | -1.37% | 5.68 | 5.84 | 37278 | 2139.22 | 1.11% |
| 2025-11-03 | 5.70 | 5.82 | 0.11 | 1.93% | 5.66 | 5.85 | 43954 | 2536.70 | 1.31% |
| 2025-10-31 | 5.67 | 5.71 | 0.04 | 0.71% | 5.60 | 5.79 | 38378 | 2193.24 | 1.15% |
| 2025-10-30 | 5.57 | 5.67 | 0.13 | 2.35% | 5.57 | 5.81 | 51282 | 2926.87 | 1.53% |
| 2025-10-29 | 5.52 | 5.54 | -0.07 | -1.25% | 5.52 | 5.61 | 22419 | 1242.22 | 0.67% |
| 2025-10-28 | 5.40 | 5.61 | 0.02 | 0.36% | 5.40 | 5.71 | 41482 | 2311.08 | 1.24% |
| 2025-10-27 | 5.69 | 5.59 | -0.11 | -1.93% | 5.57 | 5.77 | 46254 | 2612.19 | 1.38% |
| 2025-10-24 | 5.75 | 5.70 | -0.11 | -1.89% | 5.68 | 5.81 | 38224 | 2188.30 | 1.14% |
| 2025-10-23 | 5.76 | 5.81 | -0.01 | -0.17% | 5.67 | 5.87 | 45490 | 2619.50 | 1.36% |
| 2025-10-22 | 5.90 | 5.82 | -0.02 | -0.34% | 5.81 | 6.08 | 66273 | 3924.46 | 1.98% |
| 2025-10-21 | 5.56 | 5.84 | 0.28 | 5.04% | 5.52 | 5.84 | 47630 | 2710.54 | 1.42% |
| 2025-10-20 | 5.43 | 5.56 | 0.06 | 1.09% | 5.43 | 5.57 | 23681 | 1310.49 | 0.71% |
| 2025-10-17 | 5.65 | 5.50 | -0.15 | -2.65% | 5.47 | 5.69 | 37634 | 2084.32 | 1.13% |
| 2025-10-16 | 5.65 | 5.65 | -0.03 | -0.53% | 5.58 | 5.73 | 22330 | 1263.25 | 0.67% |
| 2025-10-15 | 5.67 | 5.68 | -0.06 | -1.05% | 5.66 | 5.78 | 31957 | 1822.25 | 0.96% |
| 2025-10-14 | 5.63 | 5.74 | 0.11 | 1.95% | 5.63 | 5.87 | 46370 | 2666.45 | 1.39% |
| 2025-10-13 | 5.53 | 5.63 | -0.18 | -3.10% | 5.52 | 5.69 | 37362 | 2094.26 | 1.12% |
| 2025-10-10 | 5.75 | 5.81 | 0.09 | 1.57% | 5.75 | 5.95 | 36656 | 2141.27 | 1.10% |
| 2025-10-09 | 5.80 | 5.72 | -0.14 | -2.39% | 5.57 | 5.86 | 49514 | 2814.79 | 1.48% |
| 2025-09-30 | 5.98 | 5.86 | -0.10 | -1.68% | 5.86 | 6.03 | 34095 | 2023.89 | 1.02% |
| 2025-09-29 | 6.00 | 5.96 | -0.13 | -2.13% | 5.94 | 6.06 | 39266 | 2351.40 | 1.17% |
| 2025-09-26 | 6.02 | 6.09 | 0.09 | 1.50% | 5.91 | 6.25 | 49809 | 3031.25 | 1.49% |
| 2025-09-25 | 5.91 | 6.00 | 0.04 | 0.67% | 5.90 | 6.11 | 34708 | 2088.09 | 1.04% |
| 2025-09-24 | 5.88 | 5.96 | 0.08 | 1.36% | 5.82 | 6.01 | 32461 | 1932.04 | 0.97% |
| 2025-09-23 | 6.06 | 5.88 | -0.18 | -2.97% | 5.81 | 6.08 | 55835 | 3289.51 | 1.67% |
| 2025-09-22 | 6.29 | 6.06 | -0.22 | -3.50% | 6.06 | 6.34 | 60473 | 3739.63 | 1.81% |
| 2025-09-19 | 5.90 | 6.28 | 0.30 | 5.02% | 5.90 | 6.28 | 73169 | 4477.58 | 2.19% |
| 2025-09-18 | 6.10 | 5.98 | -0.12 | -1.97% | 5.92 | 6.17 | 56792 | 3428.48 | 1.70% |
| 2025-09-17 | 6.27 | 6.10 | -0.16 | -2.56% | 6.07 | 6.27 | 59718 | 3668.52 | 1.79% |
| 2025-09-16 | 6.20 | 6.26 | 0.04 | 0.64% | 6.20 | 6.33 | 42887 | 2685.24 | 1.28% |
| 2025-09-15 | 6.26 | 6.22 | -0.09 | -1.43% | 6.14 | 6.30 | 55086 | 3408.16 | 1.65% |
| 2025-09-12 | 6.33 | 6.31 | -0.07 | -1.10% | 6.23 | 6.39 | 59576 | 3754.37 | 1.78% |
| 2025-09-11 | 6.58 | 6.38 | -0.16 | -2.45% | 6.31 | 6.58 | 82097 | 5248.22 | 2.45% |
| 2025-09-10 | 6.45 | 6.54 | 0.12 | 1.87% | 6.45 | 6.72 | 59039 | 3878.13 | 1.77% |
| 2025-09-09 | 6.64 | 6.42 | -0.25 | -3.75% | 6.39 | 6.64 | 73240 | 4757.52 | 2.19% |
| 2025-09-08 | 6.60 | 6.67 | 0.05 | 0.76% | 6.54 | 6.70 | 53009 | 3514.47 | 1.58% |
| 2025-09-05 | 6.73 | 6.62 | -0.08 | -1.19% | 6.52 | 6.74 | 57068 | 3765.49 | 1.71% |
| 2025-09-04 | 6.56 | 6.70 | 0.11 | 1.67% | 6.51 | 6.71 | 64704 | 4289.37 | 1.93% |
| 2025-09-03 | 6.72 | 6.59 | -0.21 | -3.09% | 6.59 | 6.91 | 71578 | 4803.11 | 2.14% |
| 2025-09-02 | 6.91 | 6.80 | 0.03 | 0.44% | 6.75 | 7.10 | 94460 | 6498.77 | 2.82% |
| 2025-09-01 | 6.68 | 6.77 | 0.09 | 1.35% | 6.58 | 7.00 | 132624 | 9005.62 | 3.97% |
| 2025-08-29 | 6.44 | 6.68 | 0.32 | 5.03% | 6.44 | 6.68 | 71535 | 4750.37 | 2.14% |
| 2025-08-28 | 6.32 | 6.36 | -0.01 | -0.16% | 6.18 | 6.55 | 72066 | 4585.69 | 2.15% |
| 2025-08-27 | 6.65 | 6.37 | -0.30 | -4.50% | 6.35 | 6.65 | 95600 | 6206.68 | 2.86% |
| 2025-08-26 | 6.65 | 6.67 | -0.29 | -4.17% | 6.65 | 6.84 | 131064 | 8784.43 | 3.92% |
| 2025-08-25 | 6.72 | 6.96 | 0.24 | 3.57% | 6.50 | 7.05 | 188504 | 12762.48 | 5.64% |
| 2025-08-22 | 6.42 | 6.72 | 0.32 | 5.00% | 6.41 | 6.72 | 51826 | 3445.42 | 1.55% |
| 2025-08-21 | 6.69 | 6.40 | -0.12 | -1.84% | 6.35 | 6.69 | 120515 | 7792.78 | 3.60% |
| 2025-08-20 | 6.30 | 6.52 | 0.31 | 4.99% | 6.27 | 6.52 | 88614 | 5693.33 | 2.65% |
| 2025-08-19 | 5.90 | 6.21 | 0.30 | 5.08% | 5.85 | 6.21 | 53670 | 3283.39 | 1.60% |
| 2025-08-18 | 5.85 | 5.91 | -0.04 | -0.67% | 5.85 | 6.00 | 90777 | 5361.70 | 2.71% |
| 2025-08-15 | 6.14 | 5.95 | -0.15 | -2.46% | 5.82 | 6.16 | 99951 | 5953.91 | 2.99% |
*ST岩石(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。
