| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 33.84 | 32.23 | -3.58 | -10.00% | 32.23 | 34.40 | 42653 | 14005.55 | 2.10% |
| 2025-04-03 | 35.50 | 35.81 | -0.07 | -0.20% | 35.12 | 36.09 | 19795 | 7051.62 | 0.98% |
| 2025-04-02 | 35.80 | 35.88 | -0.20 | -0.55% | 35.70 | 36.30 | 13657 | 4917.15 | 0.67% |
| 2025-04-01 | 35.40 | 36.08 | 0.65 | 1.83% | 35.40 | 36.79 | 28464 | 10337.70 | 1.40% |
| 2025-03-31 | 36.10 | 35.43 | -0.57 | -1.58% | 34.90 | 36.29 | 28712 | 10203.83 | 1.42% |
| 2025-03-28 | 36.70 | 36.00 | -0.61 | -1.67% | 35.85 | 37.10 | 36199 | 13173.25 | 1.79% |
| 2025-03-27 | 36.14 | 36.61 | 0.13 | 0.36% | 36.14 | 37.20 | 38747 | 14278.78 | 1.91% |
| 2025-03-26 | 36.02 | 36.48 | 0.20 | 0.55% | 35.93 | 37.43 | 44162 | 16174.66 | 2.18% |
| 2025-03-25 | 35.00 | 36.28 | 1.28 | 3.66% | 34.75 | 37.09 | 55818 | 20093.71 | 2.75% |
| 2025-03-24 | 35.41 | 35.00 | -0.50 | -1.41% | 34.45 | 35.50 | 26730 | 9345.37 | 1.32% |
| 2025-03-21 | 36.22 | 35.50 | -0.75 | -2.07% | 35.36 | 36.32 | 31346 | 11195.64 | 1.55% |
| 2025-03-20 | 36.86 | 36.25 | -0.61 | -1.65% | 36.24 | 36.86 | 25991 | 9471.61 | 1.28% |
| 2025-03-19 | 36.60 | 36.86 | 0.19 | 0.52% | 36.15 | 36.86 | 27850 | 10159.78 | 1.37% |
| 2025-03-18 | 36.85 | 36.67 | -0.01 | -0.03% | 36.61 | 37.40 | 33592 | 12414.14 | 1.66% |
| 2025-03-17 | 37.13 | 36.68 | -0.11 | -0.30% | 36.60 | 37.14 | 26070 | 9584.09 | 1.29% |
| 2025-03-14 | 36.30 | 36.79 | 0.49 | 1.35% | 35.88 | 36.91 | 34672 | 12654.95 | 1.71% |
| 2025-03-13 | 36.90 | 36.30 | -0.69 | -1.87% | 36.10 | 37.35 | 37027 | 13537.74 | 1.83% |
| 2025-03-12 | 37.81 | 36.99 | -0.46 | -1.23% | 36.92 | 38.03 | 52228 | 19571.14 | 2.58% |
| 2025-03-11 | 36.50 | 37.45 | 0.57 | 1.55% | 36.00 | 37.48 | 50234 | 18675.72 | 2.48% |
| 2025-03-10 | 36.38 | 36.88 | 0.23 | 0.63% | 36.38 | 37.20 | 38712 | 14262.67 | 1.91% |
| 2025-03-07 | 37.38 | 36.65 | -0.96 | -2.55% | 36.42 | 37.52 | 64191 | 23703.78 | 3.17% |
| 2025-03-06 | 38.00 | 37.61 | 1.33 | 3.67% | 37.33 | 38.90 | 101549 | 38409.81 | 5.01% |
| 2025-03-05 | 36.55 | 36.28 | -0.62 | -1.68% | 35.65 | 37.10 | 58251 | 21074.89 | 2.87% |
| 2025-03-04 | 37.22 | 36.90 | -1.35 | -3.53% | 36.60 | 37.49 | 93798 | 34646.92 | 4.63% |
| 2025-03-03 | 35.93 | 38.25 | 2.55 | 7.14% | 35.93 | 39.27 | 140738 | 53933.72 | 6.94% |
| 2025-02-28 | 36.41 | 35.70 | -0.33 | -0.92% | 35.70 | 37.36 | 95219 | 34727.55 | 4.70% |
| 2025-02-27 | 35.22 | 36.03 | 0.96 | 2.74% | 34.85 | 36.20 | 88417 | 31465.46 | 4.36% |
| 2025-02-26 | 33.90 | 35.07 | 1.21 | 3.57% | 33.90 | 35.35 | 81161 | 28191.53 | 4.00% |
| 2025-02-25 | 33.77 | 33.86 | -0.24 | -0.70% | 33.62 | 34.37 | 40382 | 13731.73 | 1.99% |
| 2025-02-24 | 34.00 | 34.10 | 0.11 | 0.32% | 33.62 | 34.34 | 44416 | 15105.18 | 2.19% |
| 2025-02-21 | 33.88 | 33.99 | 0.15 | 0.44% | 33.77 | 34.28 | 45012 | 15297.99 | 2.22% |
| 2025-02-20 | 34.21 | 33.84 | -0.32 | -0.94% | 33.76 | 34.26 | 37505 | 12711.67 | 1.85% |
| 2025-02-19 | 33.74 | 34.16 | -0.01 | -0.03% | 33.67 | 34.20 | 41234 | 14018.17 | 2.03% |
| 2025-02-18 | 34.10 | 34.17 | 0.32 | 0.95% | 33.79 | 34.75 | 55474 | 19003.10 | 2.74% |
| 2025-02-17 | 34.00 | 33.85 | -0.37 | -1.08% | 33.70 | 34.73 | 50569 | 17176.40 | 2.50% |
| 2025-02-14 | 34.58 | 34.22 | -0.38 | -1.10% | 33.98 | 35.36 | 77475 | 26822.54 | 3.82% |
| 2025-02-13 | 33.13 | 34.60 | 1.24 | 3.72% | 33.13 | 34.88 | 96573 | 33102.30 | 4.76% |
| 2025-02-12 | 33.37 | 33.36 | -0.17 | -0.51% | 32.75 | 33.75 | 65257 | 21670.42 | 3.22% |
| 2025-02-11 | 34.23 | 33.53 | -0.70 | -2.04% | 33.35 | 34.26 | 29760 | 9978.27 | 1.47% |
| 2025-02-10 | 34.38 | 34.23 | -0.05 | -0.15% | 33.76 | 34.42 | 23430 | 7988.32 | 1.16% |
| 2025-02-07 | 34.01 | 34.28 | 0.15 | 0.44% | 33.80 | 34.76 | 27001 | 9278.22 | 1.33% |
| 2025-02-06 | 33.03 | 34.13 | 1.08 | 3.27% | 32.80 | 34.14 | 22958 | 7742.60 | 1.13% |
| 2025-02-05 | 32.97 | 33.05 | 0.44 | 1.35% | 32.70 | 33.34 | 12696 | 4196.01 | 0.63% |
| 2025-01-27 | 33.23 | 32.61 | -0.59 | -1.78% | 32.61 | 33.76 | 15615 | 5157.06 | 0.77% |
| 2025-01-24 | 32.51 | 33.20 | 0.68 | 2.09% | 32.39 | 33.25 | 16810 | 5541.77 | 0.83% |
| 2025-01-23 | 33.00 | 32.52 | 0.00 | 0.00% | 32.46 | 33.49 | 20090 | 6632.94 | 0.99% |
| 2025-01-22 | 33.20 | 32.52 | -0.68 | -2.05% | 32.24 | 33.20 | 18088 | 5895.79 | 0.89% |
| 2025-01-21 | 35.00 | 33.20 | -0.68 | -2.01% | 33.02 | 35.00 | 22635 | 7588.37 | 1.12% |
| 2025-01-20 | 34.00 | 33.88 | 0.60 | 1.80% | 33.59 | 34.48 | 25770 | 8746.61 | 1.27% |
| 2025-01-17 | 33.31 | 33.28 | -0.16 | -0.48% | 33.07 | 33.68 | 15020 | 5014.21 | 0.74% |
| 2025-01-16 | 33.69 | 33.44 | -0.08 | -0.24% | 33.08 | 34.15 | 20898 | 7022.46 | 1.03% |
| 2025-01-15 | 33.99 | 33.52 | -0.62 | -1.82% | 33.33 | 34.20 | 24065 | 8105.65 | 1.19% |
| 2025-01-14 | 32.66 | 34.14 | 1.48 | 4.53% | 32.52 | 34.49 | 42958 | 14355.35 | 2.12% |
| 2025-01-13 | 31.90 | 32.66 | 0.54 | 1.68% | 31.54 | 33.09 | 21201 | 6866.41 | 1.05% |
| 2025-01-10 | 32.60 | 32.12 | -0.42 | -1.29% | 32.01 | 33.10 | 26047 | 8490.62 | 1.29% |
| 2025-01-09 | 31.85 | 32.54 | 0.56 | 1.75% | 31.70 | 32.80 | 21728 | 7038.88 | 1.07% |
| 2025-01-08 | 32.68 | 31.98 | -0.86 | -2.62% | 31.25 | 32.68 | 27719 | 8845.22 | 1.37% |
| 2025-01-07 | 32.68 | 32.84 | 0.15 | 0.46% | 32.45 | 32.98 | 18358 | 6017.07 | 0.91% |
| 2025-01-06 | 32.75 | 32.69 | -0.07 | -0.21% | 32.48 | 33.27 | 16631 | 5460.16 | 0.82% |
| 2025-01-03 | 33.75 | 32.76 | -0.99 | -2.93% | 32.67 | 34.25 | 23642 | 7898.58 | 1.17% |
| 2025-01-02 | 34.75 | 33.75 | -1.25 | -3.57% | 33.35 | 35.12 | 23966 | 8217.32 | 1.18% |
| 2024-12-31 | 35.53 | 35.00 | -0.45 | -1.27% | 34.32 | 35.65 | 31022 | 10801.91 | 1.53% |
| 2024-12-30 | 35.87 | 35.45 | -0.47 | -1.31% | 35.31 | 35.98 | 16043 | 5701.48 | 0.79% |
| 2024-12-27 | 35.50 | 35.92 | 0.30 | 0.84% | 35.35 | 36.28 | 18521 | 6653.16 | 0.91% |
| 2024-12-26 | 35.55 | 35.62 | 0.37 | 1.05% | 35.27 | 35.95 | 16313 | 5828.85 | 0.80% |
| 2024-12-25 | 36.80 | 35.25 | -1.35 | -3.69% | 35.15 | 36.85 | 30834 | 10977.94 | 1.52% |
| 2024-12-24 | 36.06 | 36.60 | 0.52 | 1.44% | 36.04 | 36.82 | 19005 | 6924.55 | 0.94% |
| 2024-12-23 | 37.24 | 36.08 | -1.17 | -3.14% | 36.06 | 37.34 | 27039 | 9899.73 | 1.33% |
| 2024-12-20 | 36.65 | 37.25 | 0.66 | 1.80% | 36.56 | 37.42 | 25718 | 9527.04 | 1.27% |
| 2024-12-19 | 36.65 | 36.59 | -0.46 | -1.24% | 36.20 | 37.00 | 30678 | 11201.80 | 1.51% |
| 2024-12-18 | 37.10 | 37.05 | 0.01 | 0.03% | 36.89 | 37.49 | 25102 | 9330.23 | 1.24% |
| 2024-12-17 | 37.10 | 37.04 | -0.24 | -0.64% | 36.87 | 37.91 | 36756 | 13755.71 | 1.81% |
| 2024-12-16 | 38.15 | 37.28 | -0.87 | -2.28% | 36.91 | 38.33 | 43007 | 16073.79 | 2.12% |
| 2024-12-13 | 39.73 | 38.15 | -1.58 | -3.98% | 38.15 | 39.73 | 58152 | 22485.32 | 2.87% |
| 2024-12-12 | 40.35 | 39.73 | -0.59 | -1.46% | 39.21 | 40.44 | 46005 | 18242.48 | 2.27% |
| 2024-12-11 | 40.35 | 40.32 | -0.14 | -0.35% | 40.03 | 40.87 | 35545 | 14309.92 | 1.75% |
| 2024-12-10 | 42.84 | 40.46 | -0.81 | -1.96% | 40.46 | 42.84 | 59693 | 24727.41 | 2.95% |
| 2024-12-09 | 41.13 | 41.27 | 0.12 | 0.29% | 40.65 | 41.96 | 49868 | 20627.42 | 2.46% |
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。
