| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 78.39 | 77.56 | -0.84 | -1.07% | 75.21 | 79.06 | 198670 | 152675.47 | 8.54% |
| 2026-03-24 | 76.90 | 78.40 | 2.84 | 3.76% | 75.88 | 80.49 | 208927 | 162291.80 | 8.98% |
| 2026-03-23 | 75.41 | 75.56 | 0.15 | 0.20% | 73.91 | 79.50 | 302611 | 232216.42 | 13.00% |
| 2026-03-20 | 69.03 | 75.41 | 6.86 | 10.01% | 69.03 | 75.41 | 188317 | 140389.48 | 8.09% |
| 2026-03-19 | 71.14 | 68.55 | -3.15 | -4.39% | 68.00 | 71.90 | 88255 | 61519.06 | 3.79% |
| 2026-03-18 | 72.67 | 71.70 | -1.95 | -2.65% | 70.60 | 73.62 | 101596 | 72935.35 | 4.37% |
| 2026-03-17 | 74.00 | 73.65 | -1.35 | -1.80% | 72.41 | 77.30 | 153739 | 114485.59 | 6.61% |
| 2026-03-16 | 74.45 | 75.00 | 2.00 | 2.74% | 73.73 | 77.23 | 194560 | 146517.38 | 8.36% |
| 2026-03-13 | 72.50 | 73.00 | 1.65 | 2.31% | 72.00 | 76.50 | 241060 | 179371.84 | 10.36% |
| 2026-03-12 | 67.92 | 71.35 | 3.43 | 5.05% | 67.29 | 73.88 | 199286 | 141743.88 | 8.56% |
| 2026-03-11 | 65.02 | 67.92 | 3.21 | 4.96% | 64.65 | 69.90 | 179699 | 121093.39 | 7.72% |
| 2026-03-10 | 65.00 | 64.71 | 0.05 | 0.08% | 64.42 | 66.84 | 67835 | 44407.72 | 2.92% |
| 2026-03-09 | 62.00 | 64.66 | 1.86 | 2.96% | 60.08 | 64.99 | 92105 | 57953.08 | 3.96% |
| 2026-03-06 | 62.72 | 62.80 | 0.25 | 0.40% | 61.58 | 63.24 | 37141 | 23244.87 | 1.60% |
| 2026-03-05 | 63.79 | 62.55 | -0.40 | -0.64% | 61.88 | 64.55 | 62349 | 39201.61 | 2.68% |
| 2026-03-04 | 63.00 | 62.95 | -1.09 | -1.70% | 62.50 | 64.82 | 60589 | 38380.81 | 2.60% |
| 2026-03-03 | 66.20 | 64.04 | -1.96 | -2.97% | 62.49 | 67.49 | 109256 | 70468.17 | 4.70% |
| 2026-03-02 | 65.35 | 66.00 | -0.39 | -0.59% | 64.88 | 68.90 | 114745 | 76904.16 | 4.93% |
| 2026-02-27 | 66.27 | 66.39 | -0.16 | -0.24% | 65.51 | 68.18 | 78520 | 52454.30 | 3.37% |
| 2026-02-26 | 70.46 | 66.55 | -2.53 | -3.66% | 66.08 | 70.80 | 131856 | 88175.77 | 5.67% |
| 2026-02-25 | 64.90 | 69.08 | 4.18 | 6.44% | 64.50 | 71.39 | 175615 | 120700.43 | 7.55% |
| 2026-02-24 | 66.69 | 64.90 | -1.38 | -2.08% | 64.02 | 67.68 | 93496 | 60933.88 | 4.02% |
| 2026-02-13 | 65.50 | 66.28 | 0.62 | 0.94% | 65.08 | 68.20 | 58264 | 39008.98 | 2.87% |
| 2026-02-12 | 65.30 | 65.66 | -0.76 | -1.14% | 65.06 | 65.97 | 33798 | 22165.77 | 1.67% |
| 2026-02-11 | 65.02 | 66.42 | 1.36 | 2.09% | 64.95 | 67.20 | 58156 | 38654.67 | 2.87% |
| 2026-02-10 | 66.22 | 65.06 | -1.17 | -1.77% | 65.03 | 66.22 | 31278 | 20433.08 | 1.54% |
| 2026-02-09 | 66.99 | 66.23 | -0.76 | -1.13% | 65.92 | 67.54 | 57225 | 38030.39 | 2.82% |
| 2026-02-06 | 64.00 | 66.99 | 2.63 | 4.09% | 63.51 | 68.20 | 79473 | 53016.25 | 3.92% |
| 2026-02-05 | 65.51 | 64.36 | -1.46 | -2.22% | 63.84 | 65.68 | 32315 | 20847.96 | 1.59% |
| 2026-02-04 | 65.88 | 65.82 | -0.20 | -0.30% | 64.77 | 66.90 | 37631 | 24664.12 | 1.86% |
| 2026-02-03 | 64.99 | 66.02 | 1.49 | 2.31% | 64.60 | 66.22 | 40871 | 26785.04 | 2.02% |
| 2026-02-02 | 66.57 | 64.53 | -2.23 | -3.34% | 64.50 | 67.58 | 41008 | 26992.21 | 2.02% |
| 2026-01-30 | 66.76 | 66.76 | -0.26 | -0.39% | 64.60 | 67.40 | 48964 | 32348.12 | 2.42% |
| 2026-01-29 | 67.58 | 67.02 | -0.98 | -1.44% | 66.26 | 68.48 | 46549 | 31494.08 | 2.30% |
| 2026-01-28 | 68.50 | 68.00 | -0.54 | -0.79% | 66.81 | 68.50 | 54039 | 36520.79 | 2.67% |
| 2026-01-27 | 69.80 | 68.54 | -1.51 | -2.16% | 65.01 | 70.50 | 95082 | 63744.51 | 4.69% |
| 2026-01-26 | 72.20 | 70.05 | -2.49 | -3.43% | 69.81 | 72.57 | 71651 | 50829.70 | 3.54% |
| 2026-01-23 | 70.55 | 72.54 | 2.01 | 2.85% | 70.13 | 72.93 | 85829 | 61572.99 | 4.23% |
| 2026-01-22 | 70.92 | 70.53 | -0.75 | -1.05% | 70.20 | 72.20 | 48675 | 34423.07 | 2.40% |
| 2026-01-21 | 68.77 | 71.28 | 1.85 | 2.66% | 68.64 | 71.98 | 84001 | 59452.35 | 4.14% |
| 2026-01-20 | 72.40 | 69.43 | -2.53 | -3.52% | 68.77 | 73.33 | 90771 | 63748.68 | 4.48% |
| 2026-01-19 | 71.32 | 71.96 | 0.57 | 0.80% | 71.01 | 73.13 | 78085 | 56247.15 | 3.85% |
| 2026-01-16 | 71.61 | 71.39 | -0.22 | -0.31% | 70.69 | 73.09 | 79059 | 56695.96 | 3.90% |
| 2026-01-15 | 70.00 | 71.61 | 1.20 | 1.70% | 69.81 | 72.75 | 92431 | 66287.88 | 4.56% |
| 2026-01-14 | 71.00 | 70.41 | -0.82 | -1.15% | 69.60 | 72.80 | 96984 | 68847.06 | 4.79% |
| 2026-01-13 | 72.00 | 71.23 | -0.77 | -1.07% | 70.57 | 73.44 | 108976 | 78359.87 | 5.38% |
| 2026-01-12 | 73.60 | 72.00 | -1.15 | -1.57% | 71.32 | 74.77 | 121934 | 87979.52 | 6.02% |
| 2026-01-09 | 74.00 | 73.15 | -1.19 | -1.60% | 72.88 | 75.20 | 94882 | 70218.19 | 4.68% |
| 2026-01-08 | 75.52 | 74.34 | -1.75 | -2.30% | 73.45 | 77.50 | 99081 | 74496.09 | 4.89% |
| 2026-01-07 | 78.10 | 76.09 | -3.21 | -4.05% | 75.33 | 79.67 | 143368 | 110283.97 | 7.07% |
| 2026-01-06 | 80.80 | 79.30 | 0.11 | 0.14% | 78.20 | 81.30 | 132730 | 105698.71 | 6.55% |
| 2026-01-05 | 76.76 | 79.19 | 4.38 | 5.85% | 75.19 | 80.20 | 138626 | 108053.68 | 6.84% |
| 2025-12-31 | 76.41 | 74.81 | -1.69 | -2.21% | 74.66 | 77.68 | 72162 | 54511.73 | 3.56% |
| 2025-12-30 | 75.48 | 76.50 | -0.86 | -1.11% | 74.57 | 78.78 | 106268 | 81353.07 | 5.24% |
| 2025-12-29 | 81.00 | 77.36 | -5.11 | -6.20% | 76.43 | 81.50 | 137004 | 106889.70 | 6.76% |
| 2025-12-26 | 81.00 | 82.47 | 3.86 | 4.91% | 77.83 | 85.11 | 198403 | 161370.91 | 9.79% |
| 2025-12-25 | 78.87 | 78.61 | -0.84 | -1.06% | 77.11 | 79.90 | 108453 | 85011.00 | 5.35% |
| 2025-12-24 | 78.16 | 79.45 | 1.71 | 2.20% | 78.00 | 81.66 | 206873 | 164469.72 | 10.21% |
| 2025-12-23 | 72.24 | 77.74 | 5.51 | 7.63% | 71.50 | 79.20 | 193733 | 147369.47 | 9.56% |
| 2025-12-22 | 71.46 | 72.23 | 1.12 | 1.58% | 71.36 | 74.99 | 80548 | 58533.65 | 3.97% |
| 2025-12-19 | 71.30 | 71.11 | -0.20 | -0.28% | 69.62 | 72.00 | 93254 | 66038.41 | 4.60% |
| 2025-12-18 | 72.76 | 71.31 | -2.77 | -3.74% | 71.25 | 74.62 | 83041 | 60298.07 | 4.10% |
| 2025-12-17 | 70.60 | 74.08 | 3.83 | 5.45% | 70.27 | 75.10 | 134209 | 98035.40 | 6.62% |
| 2025-12-16 | 72.82 | 70.25 | -2.58 | -3.54% | 69.42 | 73.08 | 68204 | 48155.09 | 3.37% |
| 2025-12-15 | 73.56 | 72.83 | -0.67 | -0.91% | 71.75 | 74.60 | 90007 | 65544.94 | 4.44% |
| 2025-12-12 | 77.04 | 73.50 | -3.55 | -4.61% | 72.61 | 78.13 | 161961 | 119582.58 | 7.99% |
| 2025-12-11 | 80.14 | 77.05 | -1.94 | -2.46% | 77.00 | 80.77 | 115573 | 90828.23 | 5.70% |
| 2025-12-10 | 79.02 | 78.99 | 0.02 | 0.03% | 77.00 | 81.07 | 128496 | 101487.40 | 6.34% |
| 2025-12-09 | 79.45 | 78.97 | -0.28 | -0.35% | 77.33 | 80.58 | 130376 | 103261.28 | 6.43% |
| 2025-12-08 | 77.10 | 79.25 | 2.00 | 2.59% | 76.48 | 79.99 | 116032 | 91058.46 | 5.72% |
| 2025-12-05 | 76.46 | 77.25 | 0.63 | 0.82% | 74.65 | 78.75 | 114694 | 88263.24 | 5.66% |
| 2025-12-04 | 78.45 | 76.62 | -1.83 | -2.33% | 76.50 | 79.40 | 121408 | 94034.16 | 5.99% |
| 2025-12-03 | 85.77 | 78.45 | -7.32 | -8.53% | 77.40 | 87.00 | 225153 | 182032.06 | 11.11% |
| 2025-12-02 | 88.90 | 85.77 | -6.46 | -7.00% | 84.50 | 89.61 | 174190 | 150458.83 | 8.59% |
| 2025-12-01 | 90.80 | 92.23 | -0.22 | -0.24% | 88.41 | 94.90 | 217526 | 200014.98 | 10.73% |
| 2025-11-28 | 92.06 | 92.45 | 2.96 | 3.31% | 89.12 | 95.50 | 258598 | 240808.14 | 12.76% |
| 2025-11-27 | 82.00 | 89.49 | 8.14 | 10.01% | 81.97 | 89.49 | 199875 | 172803.72 | 9.86% |
| 2025-11-26 | 83.88 | 81.35 | -1.32 | -1.60% | 80.84 | 85.01 | 169924 | 140026.64 | 8.38% |
| 2025-11-25 | 81.80 | 82.67 | 2.01 | 2.49% | 79.30 | 84.70 | 204828 | 168416.89 | 10.11% |
| 2025-11-24 | 80.14 | 80.66 | 0.52 | 0.65% | 78.00 | 82.40 | 139800 | 112751.48 | 6.90% |
石大胜华(603026)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。
