| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 18.05 | 17.83 | -0.12 | -0.67% | 17.80 | 18.14 | 65776 | 11820.90 | 0.78% |
| 2025-12-11 | 18.38 | 17.95 | -0.14 | -0.77% | 17.92 | 18.52 | 86854 | 15724.31 | 1.03% |
| 2025-12-10 | 17.91 | 18.09 | 0.14 | 0.78% | 17.81 | 18.31 | 91080 | 16468.12 | 1.08% |
| 2025-12-09 | 17.85 | 17.95 | 0.01 | 0.06% | 17.65 | 18.16 | 92723 | 16635.57 | 1.10% |
| 2025-12-08 | 17.86 | 17.94 | 0.15 | 0.84% | 17.44 | 18.05 | 148134 | 26249.11 | 1.76% |
| 2025-12-05 | 17.59 | 17.79 | 0.21 | 1.19% | 17.41 | 17.84 | 81666 | 14434.88 | 0.97% |
| 2025-12-04 | 18.13 | 17.58 | -0.65 | -3.57% | 17.55 | 18.20 | 142314 | 25203.31 | 1.69% |
| 2025-12-03 | 17.80 | 18.23 | 0.42 | 2.36% | 17.79 | 18.48 | 190333 | 34534.49 | 2.26% |
| 2025-12-02 | 17.83 | 17.81 | -0.11 | -0.61% | 17.55 | 17.89 | 77247 | 13704.35 | 0.92% |
| 2025-12-01 | 17.80 | 17.92 | 0.30 | 1.70% | 17.62 | 18.07 | 122472 | 21837.57 | 1.46% |
| 2025-11-28 | 17.73 | 17.62 | 0.00 | 0.00% | 17.53 | 17.86 | 81894 | 14447.75 | 0.97% |
| 2025-11-27 | 17.61 | 17.69 | 0.06 | 0.34% | 17.61 | 17.94 | 78960 | 14058.09 | 0.94% |
| 2025-11-26 | 18.01 | 17.63 | -0.39 | -2.16% | 17.62 | 18.08 | 95916 | 17083.63 | 1.14% |
| 2025-11-25 | 17.74 | 18.02 | 0.32 | 1.81% | 17.61 | 18.26 | 138572 | 24905.86 | 1.65% |
| 2025-11-24 | 18.22 | 17.70 | -0.35 | -1.94% | 17.56 | 18.25 | 152735 | 27220.12 | 1.81% |
| 2025-11-21 | 19.31 | 18.05 | -1.57 | -8.00% | 18.05 | 19.51 | 280743 | 51794.64 | 3.34% |
| 2025-11-20 | 19.61 | 19.62 | 0.03 | 0.15% | 19.56 | 20.35 | 243737 | 48586.53 | 2.90% |
| 2025-11-19 | 19.67 | 19.59 | -0.22 | -1.11% | 19.24 | 20.26 | 176434 | 34557.76 | 2.10% |
| 2025-11-18 | 19.86 | 19.81 | -0.38 | -1.88% | 19.65 | 20.57 | 180369 | 36044.59 | 2.14% |
| 2025-11-17 | 20.22 | 20.19 | -0.01 | -0.05% | 20.02 | 20.65 | 159582 | 32315.63 | 1.90% |
| 2025-11-14 | 20.26 | 20.20 | -0.31 | -1.51% | 19.85 | 20.68 | 207162 | 41792.82 | 2.46% |
| 2025-11-13 | 19.70 | 20.51 | 0.73 | 3.69% | 19.70 | 21.14 | 336954 | 69385.05 | 4.00% |
| 2025-11-12 | 19.58 | 19.78 | 0.05 | 0.25% | 19.17 | 19.96 | 225477 | 44095.60 | 2.68% |
| 2025-11-11 | 19.83 | 19.73 | -0.16 | -0.80% | 19.53 | 20.26 | 225531 | 44637.09 | 2.68% |
| 2025-11-10 | 20.20 | 19.89 | 0.22 | 1.12% | 19.77 | 20.65 | 422215 | 85254.88 | 5.02% |
| 2025-11-07 | 18.89 | 19.67 | 0.78 | 4.13% | 18.89 | 19.99 | 332526 | 64955.85 | 3.95% |
| 2025-11-06 | 18.12 | 18.89 | 0.73 | 4.02% | 18.12 | 19.10 | 230070 | 43201.27 | 2.73% |
| 2025-11-05 | 18.01 | 18.16 | -0.11 | -0.60% | 17.83 | 18.43 | 142310 | 25813.33 | 1.69% |
| 2025-11-04 | 18.00 | 18.27 | 0.16 | 0.88% | 17.93 | 18.51 | 148141 | 27020.71 | 1.76% |
| 2025-11-03 | 18.52 | 18.11 | -0.27 | -1.47% | 17.82 | 18.52 | 129639 | 23420.58 | 1.54% |
| 2025-10-31 | 18.12 | 18.38 | 0.23 | 1.27% | 18.12 | 18.97 | 203897 | 37999.10 | 2.42% |
| 2025-10-30 | 18.27 | 18.15 | -0.15 | -0.82% | 17.90 | 18.45 | 147153 | 26606.12 | 1.75% |
| 2025-10-29 | 18.10 | 18.30 | 0.52 | 2.92% | 17.91 | 18.42 | 196334 | 35745.34 | 2.33% |
| 2025-10-28 | 17.71 | 17.78 | -0.02 | -0.11% | 17.58 | 18.15 | 115392 | 20649.82 | 1.37% |
| 2025-10-27 | 17.77 | 17.80 | 0.09 | 0.51% | 17.63 | 17.94 | 86310 | 15348.96 | 1.03% |
| 2025-10-24 | 18.00 | 17.71 | -0.32 | -1.77% | 17.60 | 18.17 | 116715 | 20775.01 | 1.39% |
| 2025-10-23 | 17.55 | 18.03 | 0.50 | 2.85% | 17.30 | 18.03 | 107061 | 18918.35 | 1.27% |
| 2025-10-22 | 17.56 | 17.53 | -0.21 | -1.18% | 17.36 | 17.67 | 77065 | 13509.56 | 0.92% |
| 2025-10-21 | 17.71 | 17.74 | 0.10 | 0.57% | 17.54 | 18.09 | 90246 | 16075.20 | 1.07% |
| 2025-10-20 | 18.07 | 17.64 | -0.16 | -0.90% | 17.58 | 18.18 | 114866 | 20441.50 | 1.36% |
| 2025-10-17 | 18.17 | 17.80 | -0.14 | -0.78% | 17.80 | 18.89 | 205661 | 37588.80 | 2.44% |
| 2025-10-16 | 18.69 | 17.94 | -0.76 | -4.06% | 17.88 | 18.75 | 166023 | 30202.21 | 1.97% |
| 2025-10-15 | 18.61 | 18.70 | 0.14 | 0.75% | 18.53 | 18.99 | 118036 | 22111.79 | 1.40% |
| 2025-10-14 | 19.37 | 18.56 | -0.63 | -3.28% | 18.45 | 19.55 | 196372 | 37231.27 | 2.33% |
| 2025-10-13 | 18.50 | 19.19 | 0.10 | 0.52% | 18.37 | 19.34 | 191928 | 36289.98 | 2.28% |
| 2025-10-10 | 19.26 | 19.09 | -0.15 | -0.78% | 18.95 | 19.42 | 137309 | 26279.02 | 1.63% |
| 2025-10-09 | 19.27 | 19.24 | 0.24 | 1.26% | 18.84 | 19.40 | 193661 | 37044.58 | 2.30% |
| 2025-09-30 | 18.45 | 19.00 | 0.58 | 3.15% | 18.28 | 19.38 | 252547 | 47875.95 | 3.00% |
| 2025-09-29 | 18.25 | 18.42 | 0.23 | 1.26% | 18.21 | 18.62 | 249095 | 45819.81 | 2.96% |
| 2025-09-26 | 17.24 | 18.19 | 1.16 | 6.81% | 17.12 | 18.31 | 444408 | 79859.76 | 5.28% |
| 2025-09-25 | 17.08 | 17.03 | -0.02 | -0.12% | 16.91 | 17.23 | 80445 | 13719.31 | 0.96% |
| 2025-09-24 | 16.72 | 17.05 | 0.20 | 1.19% | 16.71 | 17.09 | 87261 | 14759.58 | 1.04% |
| 2025-09-23 | 17.27 | 16.85 | -0.12 | -0.71% | 16.62 | 17.27 | 102300 | 17235.15 | 1.22% |
| 2025-09-22 | 17.20 | 16.97 | -0.28 | -1.62% | 16.86 | 17.37 | 102163 | 17362.19 | 1.21% |
| 2025-09-19 | 17.01 | 17.25 | 0.22 | 1.29% | 17.01 | 17.49 | 122062 | 21107.26 | 1.45% |
| 2025-09-18 | 17.36 | 17.03 | -0.34 | -1.96% | 16.89 | 17.42 | 184516 | 31659.17 | 2.19% |
| 2025-09-17 | 17.38 | 17.37 | -0.02 | -0.12% | 17.10 | 17.45 | 109685 | 18994.89 | 1.30% |
| 2025-09-16 | 17.63 | 17.39 | -0.27 | -1.53% | 17.18 | 17.77 | 175355 | 30422.98 | 2.08% |
| 2025-09-15 | 17.97 | 17.66 | -0.32 | -1.78% | 17.63 | 18.00 | 151850 | 26949.77 | 1.80% |
| 2025-09-12 | 17.48 | 17.98 | 0.49 | 2.80% | 17.18 | 18.49 | 326739 | 58317.21 | 3.88% |
| 2025-09-11 | 17.50 | 17.49 | 0.13 | 0.75% | 17.26 | 17.75 | 134335 | 23480.63 | 1.60% |
| 2025-09-10 | 17.73 | 17.36 | -0.25 | -1.42% | 17.30 | 17.81 | 140444 | 24579.84 | 1.67% |
| 2025-09-09 | 17.40 | 17.61 | 0.17 | 0.97% | 17.26 | 17.68 | 162832 | 28584.16 | 1.93% |
| 2025-09-08 | 17.42 | 17.44 | 0.08 | 0.46% | 17.01 | 17.50 | 154857 | 26790.58 | 1.84% |
| 2025-09-05 | 16.60 | 17.36 | 0.78 | 4.70% | 16.51 | 17.38 | 173554 | 29677.73 | 2.06% |
| 2025-09-04 | 16.70 | 16.58 | -0.21 | -1.25% | 16.29 | 17.19 | 131912 | 22089.76 | 1.57% |
| 2025-09-03 | 17.32 | 16.79 | -0.52 | -3.00% | 16.72 | 17.44 | 115521 | 19581.87 | 1.37% |
| 2025-09-02 | 17.64 | 17.31 | -0.33 | -1.87% | 17.11 | 17.86 | 179603 | 31216.48 | 2.13% |
| 2025-09-01 | 17.61 | 17.64 | 0.23 | 1.32% | 17.32 | 17.74 | 186820 | 32760.09 | 2.22% |
| 2025-08-29 | 16.59 | 17.41 | 0.82 | 4.94% | 16.59 | 17.80 | 349664 | 60821.70 | 4.15% |
| 2025-08-28 | 16.51 | 16.59 | 0.07 | 0.42% | 16.10 | 16.68 | 123914 | 20383.76 | 1.47% |
| 2025-08-27 | 16.95 | 16.52 | -0.42 | -2.48% | 16.50 | 16.99 | 136487 | 22881.38 | 1.62% |
| 2025-08-26 | 17.10 | 16.94 | -0.16 | -0.94% | 16.88 | 17.25 | 115454 | 19714.14 | 1.37% |
| 2025-08-25 | 16.82 | 17.10 | 0.30 | 1.79% | 16.80 | 17.19 | 161421 | 27490.40 | 1.92% |
| 2025-08-22 | 16.85 | 16.80 | -0.07 | -0.41% | 16.63 | 16.99 | 126787 | 21290.10 | 1.51% |
| 2025-08-21 | 17.17 | 16.87 | -0.55 | -3.16% | 16.77 | 17.17 | 201884 | 34200.22 | 2.40% |
| 2025-08-20 | 17.00 | 17.42 | 0.34 | 1.99% | 16.95 | 17.65 | 153144 | 26605.03 | 1.82% |
| 2025-08-19 | 17.28 | 17.08 | -0.12 | -0.70% | 17.03 | 17.32 | 110668 | 18975.85 | 1.31% |
| 2025-08-18 | 17.07 | 17.20 | 0.47 | 2.81% | 16.90 | 17.48 | 213203 | 36737.21 | 2.53% |
| 2025-08-15 | 16.30 | 16.73 | 0.45 | 2.76% | 16.29 | 16.76 | 106717 | 17734.98 | 1.27% |
金石资源(603505)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。
