| 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 | 7.45 | 7.43 | 0.07 | 0.95% | 7.08 | 7.73 | 268593 | 20056.94 | 8.03% |
| 2025-05-22 | 7.36 | 7.36 | 0.35 | 4.99% | 7.15 | 7.36 | 117125 | 8578.96 | 3.50% |
| 2025-05-21 | 6.99 | 7.01 | 0.33 | 4.94% | 6.83 | 7.01 | 41295 | 2882.50 | 1.23% |
| 2025-05-20 | 6.36 | 6.68 | 0.32 | 5.03% | 6.31 | 6.68 | 76714 | 5008.35 | 2.29% |
| 2025-05-19 | 6.17 | 6.36 | 0.30 | 4.95% | 6.13 | 6.36 | 151621 | 9573.75 | 4.53% |
| 2025-05-16 | 6.28 | 6.06 | -0.14 | -2.26% | 6.02 | 6.28 | 119457 | 7281.93 | 3.57% |
| 2025-05-15 | 6.13 | 6.20 | 0.06 | 0.98% | 6.13 | 6.38 | 162787 | 10194.62 | 4.87% |
| 2025-05-14 | 6.13 | 6.14 | -0.18 | -2.85% | 6.07 | 6.35 | 183827 | 11352.07 | 5.50% |
| 2025-05-13 | 6.06 | 6.32 | 0.20 | 3.27% | 6.04 | 6.43 | 230019 | 14505.65 | 6.88% |
| 2025-05-12 | 6.03 | 6.12 | 0.12 | 2.00% | 5.73 | 6.29 | 245182 | 14702.99 | 7.33% |
| 2025-05-09 | 5.66 | 6.00 | 0.29 | 5.08% | 5.61 | 6.00 | 224770 | 13150.33 | 6.72% |
| 2025-05-08 | 5.64 | 5.71 | -0.23 | -3.87% | 5.64 | 6.03 | 268492 | 15496.52 | 8.03% |
| 2025-05-07 | 5.95 | 5.94 | -0.31 | -4.96% | 5.94 | 6.02 | 67535 | 4020.56 | 2.02% |
| 2025-05-06 | 5.65 | 6.25 | 0.30 | 5.04% | 5.65 | 6.25 | 352400 | 20214.86 | 10.54% |
| 2025-04-30 | 5.95 | 5.95 | -0.31 | -4.95% | 5.95 | 5.95 | 3456 | 205.63 | 0.10% |
| 2025-04-29 | 6.26 | 6.26 | -0.33 | -5.01% | 6.26 | 6.26 | 1911 | 119.63 | 0.06% |
| 2025-04-28 | 6.59 | 6.59 | -0.35 | -5.04% | 6.59 | 6.59 | 1274 | 83.96 | 0.04% |
| 2025-04-25 | 6.94 | 6.94 | -0.37 | -5.06% | 6.94 | 6.94 | 1104 | 76.62 | 0.03% |
| 2025-04-24 | 7.31 | 7.31 | -0.38 | -4.94% | 7.31 | 7.31 | 789 | 57.68 | 0.02% |
| 2025-04-23 | 7.69 | 7.69 | -0.40 | -4.94% | 7.69 | 7.69 | 5383 | 413.95 | 0.16% |
| 2025-04-21 | 8.02 | 8.09 | -0.07 | -0.86% | 7.93 | 8.25 | 104599 | 8487.11 | 3.13% |
| 2025-04-18 | 8.46 | 8.16 | -0.35 | -4.11% | 8.10 | 8.53 | 114981 | 9470.17 | 3.44% |
| 2025-04-17 | 8.50 | 8.51 | -0.09 | -1.05% | 8.42 | 8.84 | 89638 | 7753.23 | 2.68% |
| 2025-04-16 | 8.81 | 8.60 | -0.30 | -3.37% | 8.37 | 8.84 | 116656 | 10016.73 | 3.49% |
| 2025-04-15 | 9.21 | 8.90 | -0.34 | -3.68% | 8.84 | 9.24 | 122631 | 11017.14 | 3.67% |
| 2025-04-14 | 8.47 | 9.24 | 0.21 | 2.33% | 8.47 | 9.51 | 190916 | 17285.62 | 5.71% |
| 2025-04-11 | 9.00 | 9.03 | -0.13 | -1.42% | 8.97 | 9.25 | 116223 | 10555.39 | 3.47% |
| 2025-04-10 | 8.77 | 9.16 | 0.39 | 4.45% | 8.48 | 9.30 | 170335 | 15372.46 | 5.09% |
| 2025-04-09 | 8.47 | 8.77 | 0.15 | 1.74% | 7.77 | 9.20 | 167220 | 13953.67 | 5.00% |
| 2025-04-08 | 7.70 | 8.62 | 0.43 | 5.25% | 7.70 | 8.67 | 139385 | 11747.05 | 4.17% |
| 2025-04-07 | 8.80 | 8.19 | -0.91 | -10.00% | 8.19 | 8.80 | 116476 | 9660.80 | 3.48% |
| 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% |
*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。
