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