| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
