| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 84.00 | 80.14 | -7.12 | -8.16% | 80.10 | 87.24 | 231976 | 191894.34 | 11.45% |
| 2025-11-20 | 89.52 | 87.26 | -3.09 | -3.42% | 86.90 | 93.99 | 223707 | 201071.77 | 11.04% |
| 2025-11-19 | 88.00 | 90.35 | -5.76 | -5.99% | 88.00 | 93.89 | 264790 | 240925.70 | 13.06% |
| 2025-11-18 | 100.93 | 96.11 | -10.68 | -10.00% | 96.11 | 103.00 | 136397 | 133801.39 | 6.73% |
| 2025-11-17 | 102.58 | 106.79 | 6.27 | 6.24% | 94.26 | 110.56 | 366472 | 374987.50 | 18.08% |
| 2025-11-14 | 98.69 | 100.52 | 9.14 | 10.00% | 96.00 | 100.52 | 137849 | 136685.09 | 6.80% |
| 2025-11-13 | 87.77 | 91.38 | 8.31 | 10.00% | 87.22 | 91.38 | 72427 | 65521.54 | 3.57% |
| 2025-11-12 | 75.00 | 83.07 | 7.55 | 10.00% | 72.52 | 83.07 | 276479 | 218542.27 | 13.64% |
| 2025-11-11 | 70.77 | 75.52 | 5.37 | 7.66% | 68.48 | 76.80 | 251746 | 182851.34 | 12.42% |
| 2025-11-10 | 70.29 | 70.15 | 0.07 | 0.10% | 69.70 | 76.79 | 283829 | 205353.59 | 14.00% |
| 2025-11-07 | 67.69 | 70.08 | 4.28 | 6.50% | 67.25 | 72.38 | 228065 | 159588.56 | 11.25% |
| 2025-11-06 | 63.01 | 65.80 | 2.55 | 4.03% | 62.85 | 68.59 | 166433 | 109022.28 | 8.21% |
| 2025-11-05 | 60.81 | 63.25 | 0.67 | 1.07% | 60.14 | 64.36 | 122781 | 76928.56 | 6.06% |
| 2025-11-04 | 62.86 | 62.58 | 0.08 | 0.13% | 62.07 | 66.00 | 146860 | 93661.82 | 7.25% |
| 2025-11-03 | 64.49 | 62.50 | -2.20 | -3.40% | 60.00 | 64.70 | 160298 | 98922.46 | 7.91% |
| 2025-10-31 | 63.59 | 64.70 | 1.11 | 1.75% | 63.00 | 69.00 | 263692 | 174064.89 | 13.01% |
| 2025-10-30 | 57.50 | 63.59 | 5.78 | 10.00% | 57.48 | 63.59 | 121507 | 74182.76 | 6.00% |
| 2025-10-29 | 57.29 | 57.81 | -0.26 | -0.45% | 57.04 | 59.95 | 92858 | 53806.18 | 4.58% |
| 2025-10-28 | 55.62 | 58.07 | 1.45 | 2.56% | 55.61 | 60.06 | 153179 | 89224.39 | 7.56% |
| 2025-10-27 | 55.73 | 56.62 | 1.92 | 3.51% | 54.93 | 58.58 | 116868 | 66098.38 | 5.77% |
| 2025-10-24 | 54.50 | 54.70 | 0.91 | 1.69% | 53.93 | 54.99 | 65045 | 35442.90 | 3.21% |
| 2025-10-23 | 53.90 | 53.79 | -0.40 | -0.74% | 52.60 | 54.39 | 72279 | 38567.60 | 3.57% |
| 2025-10-22 | 55.58 | 54.19 | -1.43 | -2.57% | 52.80 | 55.62 | 110657 | 59671.08 | 5.46% |
| 2025-10-21 | 57.44 | 55.62 | -2.45 | -4.22% | 55.50 | 58.38 | 134953 | 76123.06 | 6.66% |
| 2025-10-20 | 59.00 | 58.07 | 0.09 | 0.16% | 56.78 | 60.53 | 151573 | 88739.70 | 7.48% |
| 2025-10-17 | 57.00 | 57.98 | 0.70 | 1.22% | 57.00 | 60.14 | 155279 | 91013.27 | 7.66% |
| 2025-10-16 | 57.08 | 57.28 | -0.20 | -0.35% | 55.00 | 61.26 | 177413 | 103555.73 | 8.75% |
| 2025-10-15 | 58.70 | 57.48 | -0.07 | -0.12% | 56.92 | 62.10 | 201208 | 117858.20 | 9.93% |
| 2025-10-14 | 57.00 | 57.55 | 3.51 | 6.50% | 56.80 | 59.44 | 285584 | 166425.56 | 14.09% |
| 2025-10-13 | 47.00 | 54.04 | 4.91 | 9.99% | 46.26 | 54.04 | 121983 | 63101.14 | 6.02% |
| 2025-10-10 | 52.10 | 49.13 | -3.97 | -7.48% | 48.76 | 52.30 | 143579 | 71702.27 | 7.08% |
| 2025-10-09 | 52.15 | 53.10 | 1.30 | 2.51% | 51.00 | 54.15 | 265671 | 139434.72 | 13.11% |
| 2025-09-30 | 48.00 | 51.80 | 4.71 | 10.00% | 47.97 | 51.80 | 192241 | 97875.44 | 9.48% |
| 2025-09-29 | 45.40 | 47.09 | 4.28 | 10.00% | 45.40 | 47.09 | 78721 | 36967.41 | 3.88% |
| 2025-09-26 | 42.03 | 42.81 | 0.56 | 1.33% | 41.70 | 43.34 | 63136 | 27084.54 | 3.12% |
| 2025-09-25 | 42.40 | 42.25 | -0.29 | -0.68% | 42.16 | 43.17 | 46755 | 19915.98 | 2.31% |
| 2025-09-24 | 40.45 | 42.54 | 1.91 | 4.70% | 40.45 | 42.87 | 65153 | 27356.77 | 3.21% |
| 2025-09-23 | 41.80 | 40.63 | -1.17 | -2.80% | 39.87 | 41.86 | 54365 | 22115.01 | 2.68% |
| 2025-09-22 | 42.02 | 41.80 | -0.30 | -0.71% | 41.31 | 42.73 | 40908 | 17090.79 | 2.02% |
| 2025-09-19 | 42.24 | 42.10 | -0.48 | -1.13% | 41.92 | 43.23 | 57855 | 24591.96 | 2.85% |
| 2025-09-18 | 43.45 | 42.58 | -0.95 | -2.18% | 42.00 | 44.37 | 87701 | 37933.13 | 4.33% |
| 2025-09-17 | 42.11 | 43.53 | 1.19 | 2.81% | 41.72 | 44.74 | 88094 | 38230.12 | 4.35% |
| 2025-09-16 | 43.12 | 42.34 | -1.22 | -2.80% | 41.61 | 43.46 | 85657 | 36268.92 | 4.23% |
| 2025-09-15 | 43.99 | 43.56 | -0.32 | -0.73% | 43.50 | 45.00 | 111421 | 49371.08 | 5.50% |
| 2025-09-12 | 43.00 | 43.88 | 1.03 | 2.40% | 42.00 | 43.88 | 92976 | 39814.01 | 4.59% |
| 2025-09-11 | 42.65 | 42.85 | 0.16 | 0.37% | 42.11 | 43.60 | 82215 | 35257.73 | 4.06% |
| 2025-09-10 | 42.60 | 42.69 | -0.70 | -1.61% | 41.70 | 43.76 | 114449 | 48767.36 | 5.65% |
| 2025-09-09 | 41.71 | 43.39 | 1.48 | 3.53% | 41.51 | 45.80 | 148577 | 64886.91 | 7.33% |
| 2025-09-08 | 41.59 | 41.91 | 1.00 | 2.44% | 40.60 | 42.38 | 130825 | 54170.61 | 6.45% |
| 2025-09-05 | 38.40 | 40.91 | 2.71 | 7.09% | 38.40 | 41.40 | 138752 | 55950.05 | 6.85% |
| 2025-09-04 | 37.59 | 38.20 | 0.40 | 1.06% | 37.52 | 39.07 | 71703 | 27599.13 | 3.54% |
| 2025-09-03 | 38.25 | 37.80 | -0.47 | -1.23% | 37.73 | 39.09 | 38091 | 14603.37 | 1.88% |
| 2025-09-02 | 38.69 | 38.27 | -0.23 | -0.60% | 38.08 | 39.80 | 58284 | 22614.34 | 2.88% |
| 2025-09-01 | 38.00 | 38.50 | 0.70 | 1.85% | 37.70 | 38.50 | 49061 | 18741.68 | 2.42% |
| 2025-08-29 | 36.89 | 37.80 | 0.70 | 1.89% | 36.85 | 38.57 | 67956 | 25747.58 | 3.35% |
| 2025-08-28 | 37.26 | 37.10 | -0.16 | -0.43% | 36.17 | 37.64 | 50855 | 18801.00 | 2.51% |
| 2025-08-27 | 38.19 | 37.26 | -0.99 | -2.59% | 37.22 | 38.66 | 47830 | 18207.47 | 2.36% |
| 2025-08-26 | 38.14 | 38.25 | 0.07 | 0.18% | 37.70 | 38.60 | 39609 | 15138.35 | 1.95% |
| 2025-08-25 | 37.67 | 38.18 | 0.69 | 1.84% | 37.60 | 38.88 | 57293 | 21869.83 | 2.83% |
| 2025-08-22 | 37.40 | 37.49 | 0.12 | 0.32% | 37.20 | 37.76 | 33622 | 12591.96 | 1.66% |
| 2025-08-21 | 38.00 | 37.37 | -0.40 | -1.06% | 36.88 | 38.20 | 53594 | 20073.19 | 2.64% |
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。
