| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 37.93 | 37.51 | -0.28 | -0.74% | 37.39 | 37.96 | 26935 | 10139.71 | 1.33% |
| 2025-07-31 | 38.50 | 37.79 | -0.79 | -2.05% | 37.61 | 38.78 | 23542 | 8960.95 | 1.16% |
| 2025-07-30 | 39.13 | 38.58 | -0.56 | -1.43% | 38.27 | 39.13 | 26470 | 10241.38 | 1.31% |
| 2025-07-29 | 39.34 | 39.14 | -0.20 | -0.51% | 38.73 | 39.65 | 38170 | 14913.33 | 1.88% |
| 2025-07-28 | 38.84 | 39.34 | 0.19 | 0.49% | 38.74 | 39.94 | 40489 | 15969.35 | 2.00% |
| 2025-07-25 | 39.01 | 39.15 | 0.35 | 0.90% | 39.00 | 40.23 | 52512 | 20722.01 | 2.59% |
| 2025-07-24 | 37.90 | 38.80 | 0.87 | 2.29% | 37.83 | 39.15 | 44250 | 17067.84 | 2.18% |
| 2025-07-23 | 38.58 | 37.93 | -0.55 | -1.43% | 37.81 | 38.72 | 34462 | 13173.99 | 1.70% |
| 2025-07-22 | 38.48 | 38.48 | -0.02 | -0.05% | 38.30 | 39.00 | 44735 | 17240.54 | 2.21% |
| 2025-07-21 | 36.70 | 38.50 | 2.01 | 5.51% | 36.41 | 39.19 | 83629 | 31781.97 | 4.13% |
| 2025-07-18 | 36.20 | 36.49 | 0.37 | 1.02% | 36.18 | 36.85 | 28505 | 10415.27 | 1.41% |
| 2025-07-17 | 35.85 | 36.12 | 0.38 | 1.06% | 35.64 | 36.18 | 22002 | 7905.85 | 1.09% |
| 2025-07-16 | 35.70 | 35.74 | 0.01 | 0.03% | 35.57 | 36.06 | 14568 | 5209.39 | 0.72% |
| 2025-07-15 | 36.40 | 35.73 | -0.75 | -2.06% | 35.60 | 36.84 | 26270 | 9456.15 | 1.30% |
| 2025-07-14 | 36.56 | 36.48 | -0.07 | -0.19% | 36.41 | 37.15 | 24284 | 8911.54 | 1.20% |
| 2025-07-11 | 36.67 | 36.55 | -0.12 | -0.33% | 36.30 | 36.88 | 28485 | 10431.49 | 1.41% |
| 2025-07-10 | 36.09 | 36.67 | 0.58 | 1.61% | 35.92 | 37.58 | 44885 | 16536.47 | 2.21% |
| 2025-07-09 | 36.45 | 36.09 | -0.31 | -0.85% | 36.03 | 36.62 | 21426 | 7759.69 | 1.06% |
| 2025-07-08 | 35.82 | 36.40 | 0.60 | 1.68% | 35.73 | 36.74 | 32637 | 11845.04 | 1.61% |
| 2025-07-07 | 36.09 | 35.80 | -0.45 | -1.24% | 35.71 | 36.39 | 29110 | 10461.11 | 1.44% |
| 2025-07-04 | 36.98 | 36.25 | -0.95 | -2.55% | 36.22 | 37.07 | 29735 | 10851.24 | 1.47% |
| 2025-07-03 | 36.80 | 37.20 | 0.42 | 1.14% | 36.19 | 37.37 | 40018 | 14726.70 | 1.97% |
| 2025-07-02 | 37.28 | 36.78 | -0.72 | -1.92% | 36.30 | 37.28 | 36762 | 13473.35 | 1.81% |
| 2025-07-01 | 37.26 | 37.50 | 0.21 | 0.56% | 36.56 | 37.54 | 38905 | 14408.80 | 1.92% |
| 2025-06-30 | 37.87 | 37.29 | -0.02 | -0.05% | 37.01 | 37.90 | 33152 | 12367.37 | 1.64% |
| 2025-06-27 | 38.50 | 37.31 | -1.42 | -3.67% | 37.28 | 39.10 | 61849 | 23422.32 | 3.05% |
| 2025-06-26 | 38.38 | 38.73 | 0.08 | 0.21% | 38.19 | 39.14 | 62920 | 24280.19 | 3.10% |
| 2025-06-25 | 37.99 | 38.65 | 1.04 | 2.77% | 37.63 | 39.20 | 91979 | 35495.49 | 4.54% |
| 2025-06-24 | 35.87 | 37.61 | 1.76 | 4.91% | 35.61 | 38.45 | 76611 | 28591.65 | 3.78% |
| 2025-06-23 | 35.08 | 35.85 | 0.80 | 2.28% | 35.00 | 35.88 | 32011 | 11415.09 | 1.58% |
| 2025-06-20 | 34.68 | 35.05 | 0.40 | 1.15% | 34.68 | 36.00 | 27281 | 9654.88 | 1.35% |
| 2025-06-19 | 34.80 | 34.65 | -0.28 | -0.80% | 34.55 | 35.52 | 22855 | 8023.04 | 1.13% |
| 2025-06-18 | 35.17 | 34.93 | -0.19 | -0.54% | 34.40 | 35.77 | 20290 | 7084.32 | 1.00% |
| 2025-06-17 | 34.74 | 35.12 | 0.73 | 2.12% | 34.40 | 35.16 | 23021 | 8019.18 | 1.14% |
| 2025-06-16 | 34.50 | 34.39 | -0.17 | -0.49% | 34.22 | 34.67 | 13196 | 4538.66 | 0.65% |
| 2025-06-13 | 34.92 | 34.56 | -0.27 | -0.78% | 34.38 | 35.05 | 15819 | 5482.13 | 0.78% |
| 2025-06-12 | 35.20 | 34.83 | -0.49 | -1.39% | 34.69 | 35.20 | 16538 | 5767.92 | 0.82% |
| 2025-06-11 | 35.09 | 35.32 | 0.29 | 0.83% | 35.09 | 35.99 | 18898 | 6720.62 | 0.93% |
| 2025-06-10 | 35.55 | 35.03 | -0.13 | -0.37% | 34.71 | 35.90 | 34824 | 12314.90 | 1.72% |
| 2025-06-09 | 34.17 | 35.16 | 1.08 | 3.17% | 34.10 | 35.30 | 33736 | 11777.89 | 1.66% |
| 2025-06-06 | 33.93 | 34.08 | 0.15 | 0.44% | 33.82 | 34.53 | 12619 | 4319.41 | 0.62% |
| 2025-06-05 | 33.93 | 33.93 | -0.10 | -0.29% | 33.75 | 34.06 | 8614 | 2918.67 | 0.43% |
| 2025-06-04 | 33.40 | 34.03 | 0.61 | 1.83% | 33.21 | 34.78 | 15637 | 5324.49 | 0.77% |
| 2025-06-03 | 33.40 | 33.42 | -0.06 | -0.18% | 33.15 | 33.54 | 9671 | 3230.92 | 0.48% |
| 2025-05-30 | 33.92 | 33.48 | -0.46 | -1.36% | 33.47 | 34.18 | 10659 | 3589.98 | 0.53% |
| 2025-05-29 | 33.78 | 33.94 | 0.15 | 0.44% | 33.69 | 34.20 | 9263 | 3148.12 | 0.46% |
| 2025-05-28 | 34.53 | 33.79 | -0.54 | -1.57% | 33.73 | 34.53 | 8762 | 2979.84 | 0.43% |
| 2025-05-27 | 34.07 | 34.33 | 0.26 | 0.76% | 33.70 | 34.44 | 13157 | 4479.78 | 0.65% |
| 2025-05-26 | 34.09 | 34.07 | -0.03 | -0.09% | 33.82 | 34.20 | 9182 | 3122.44 | 0.45% |
| 2025-05-23 | 34.32 | 34.10 | -0.10 | -0.29% | 33.98 | 34.74 | 13386 | 4607.82 | 0.66% |
| 2025-05-22 | 35.00 | 34.20 | -0.88 | -2.51% | 34.20 | 35.02 | 17267 | 5954.69 | 0.85% |
| 2025-05-21 | 34.97 | 35.08 | 0.12 | 0.34% | 34.82 | 35.47 | 16468 | 5789.49 | 0.81% |
| 2025-05-20 | 35.15 | 34.96 | -0.13 | -0.37% | 34.88 | 35.26 | 9372 | 3280.21 | 0.46% |
| 2025-05-19 | 34.78 | 35.09 | 0.21 | 0.60% | 34.31 | 35.11 | 13606 | 4722.85 | 0.67% |
| 2025-05-16 | 34.71 | 34.88 | 0.08 | 0.23% | 34.62 | 35.10 | 12914 | 4502.87 | 0.64% |
| 2025-05-15 | 35.20 | 34.80 | -0.26 | -0.74% | 34.75 | 35.24 | 12749 | 4453.82 | 0.63% |
| 2025-05-14 | 34.85 | 35.06 | 0.04 | 0.11% | 34.75 | 35.29 | 12909 | 4524.11 | 0.64% |
| 2025-05-13 | 35.50 | 35.02 | -0.18 | -0.51% | 34.83 | 35.55 | 15619 | 5475.19 | 0.77% |
| 2025-05-12 | 34.82 | 35.20 | 0.70 | 2.03% | 34.82 | 35.30 | 18622 | 6541.80 | 0.92% |
| 2025-05-09 | 34.81 | 34.50 | -0.30 | -0.86% | 34.30 | 35.02 | 9649 | 3335.01 | 0.48% |
| 2025-05-08 | 34.46 | 34.80 | 0.07 | 0.20% | 34.43 | 35.18 | 13818 | 4817.10 | 0.68% |
| 2025-05-07 | 34.79 | 34.73 | 0.41 | 1.19% | 34.42 | 34.95 | 18871 | 6559.90 | 0.93% |
| 2025-05-06 | 34.45 | 34.32 | 0.08 | 0.23% | 34.18 | 34.69 | 18238 | 6267.06 | 0.90% |
| 2025-04-30 | 33.40 | 34.24 | 0.83 | 2.48% | 33.34 | 35.00 | 24901 | 8569.36 | 1.23% |
| 2025-04-29 | 33.37 | 33.41 | -0.42 | -1.24% | 32.77 | 33.70 | 14832 | 4947.60 | 0.73% |
| 2025-04-28 | 34.49 | 33.83 | -0.58 | -1.69% | 33.71 | 34.50 | 12148 | 4124.31 | 0.60% |
| 2025-04-25 | 35.00 | 34.41 | -0.50 | -1.43% | 34.26 | 35.17 | 15975 | 5545.28 | 0.79% |
| 2025-04-24 | 35.08 | 34.91 | -0.15 | -0.43% | 34.50 | 35.25 | 13714 | 4783.89 | 0.68% |
| 2025-04-23 | 35.00 | 35.06 | -0.24 | -0.68% | 35.00 | 35.75 | 13088 | 4609.22 | 0.65% |
| 2025-04-22 | 35.15 | 35.30 | 0.03 | 0.09% | 34.83 | 35.53 | 17765 | 6254.06 | 0.88% |
| 2025-04-21 | 34.00 | 35.27 | 1.08 | 3.16% | 33.72 | 35.50 | 26050 | 9062.02 | 1.29% |
| 2025-04-18 | 34.28 | 34.19 | -0.10 | -0.29% | 33.71 | 34.69 | 14959 | 5113.76 | 0.74% |
| 2025-04-17 | 33.52 | 34.29 | 0.49 | 1.45% | 33.52 | 34.53 | 15715 | 5382.73 | 0.78% |
| 2025-04-16 | 34.32 | 33.80 | -0.86 | -2.48% | 33.55 | 34.55 | 15103 | 5134.27 | 0.75% |
| 2025-04-15 | 34.00 | 34.66 | 0.46 | 1.35% | 34.00 | 35.13 | 24543 | 8521.71 | 1.21% |
| 2025-04-14 | 33.84 | 34.20 | 0.59 | 1.76% | 33.69 | 34.36 | 21839 | 7436.67 | 1.08% |
| 2025-04-11 | 33.50 | 33.61 | -0.04 | -0.12% | 33.47 | 34.00 | 18975 | 6413.49 | 0.94% |
| 2025-04-10 | 33.91 | 33.65 | 0.46 | 1.39% | 33.50 | 34.09 | 21850 | 7391.63 | 1.08% |
| 2025-04-09 | 32.79 | 33.19 | -0.02 | -0.06% | 31.40 | 33.45 | 28716 | 9346.90 | 1.42% |
| 2025-04-08 | 32.11 | 33.21 | 0.98 | 3.04% | 32.11 | 33.24 | 34919 | 11432.88 | 1.72% |
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。
