| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 23.10 | 22.60 | -0.49 | -2.12% | 22.45 | 23.12 | 76488 | 17293.97 | 1.26% |
| 2025-05-19 | 23.30 | 23.09 | -0.03 | -0.13% | 23.05 | 23.80 | 67296 | 15741.08 | 1.11% |
| 2025-05-16 | 23.09 | 23.12 | 0.02 | 0.09% | 23.01 | 23.55 | 42959 | 9983.32 | 0.71% |
| 2025-05-15 | 23.21 | 23.10 | -0.20 | -0.86% | 23.07 | 23.44 | 21725 | 5044.19 | 0.36% |
| 2025-05-14 | 23.29 | 23.30 | 0.04 | 0.17% | 23.03 | 23.50 | 32804 | 7641.82 | 0.54% |
| 2025-05-13 | 23.19 | 23.26 | 0.29 | 1.26% | 23.04 | 23.40 | 42610 | 9894.42 | 0.70% |
| 2025-05-12 | 23.17 | 22.97 | -0.12 | -0.52% | 22.89 | 23.35 | 53002 | 12236.62 | 0.88% |
| 2025-05-09 | 23.43 | 23.09 | -0.33 | -1.41% | 22.98 | 23.52 | 40676 | 9400.91 | 0.67% |
| 2025-05-08 | 23.46 | 23.42 | -0.08 | -0.34% | 23.25 | 23.66 | 26806 | 6289.27 | 0.44% |
| 2025-05-07 | 23.88 | 23.50 | -0.20 | -0.84% | 23.36 | 23.89 | 35153 | 8301.23 | 0.58% |
| 2025-05-06 | 22.98 | 23.70 | 0.87 | 3.81% | 22.71 | 23.95 | 61518 | 14436.56 | 1.02% |
| 2025-04-30 | 22.73 | 22.83 | 0.12 | 0.53% | 22.70 | 23.04 | 26350 | 6018.00 | 0.44% |
| 2025-04-29 | 22.44 | 22.71 | 0.27 | 1.20% | 22.40 | 22.80 | 22081 | 5006.23 | 0.37% |
| 2025-04-28 | 22.89 | 22.44 | -0.28 | -1.23% | 22.41 | 22.96 | 21420 | 4829.82 | 0.35% |
| 2025-04-25 | 22.50 | 22.72 | 0.23 | 1.02% | 22.50 | 22.98 | 32219 | 7347.22 | 0.53% |
| 2025-04-24 | 22.83 | 22.49 | -0.35 | -1.53% | 22.44 | 22.89 | 35470 | 8009.90 | 0.59% |
| 2025-04-23 | 22.55 | 22.84 | -0.12 | -0.52% | 22.55 | 23.33 | 41548 | 9497.18 | 0.69% |
| 2025-04-22 | 22.54 | 22.96 | 0.33 | 1.46% | 22.40 | 23.15 | 29976 | 6854.09 | 0.50% |
| 2025-04-21 | 22.49 | 22.63 | 0.13 | 0.58% | 22.44 | 22.65 | 16834 | 3793.91 | 0.28% |
| 2025-04-18 | 22.65 | 22.50 | -0.15 | -0.66% | 22.32 | 22.83 | 14206 | 3195.39 | 0.23% |
| 2025-04-17 | 22.21 | 22.65 | 0.23 | 1.03% | 22.21 | 22.97 | 30383 | 6890.73 | 0.50% |
| 2025-04-16 | 22.36 | 22.42 | 0.00 | 0.00% | 22.03 | 22.44 | 24479 | 5437.08 | 0.40% |
| 2025-04-15 | 22.99 | 22.42 | -0.51 | -2.22% | 22.31 | 23.00 | 37846 | 8535.40 | 0.63% |
| 2025-04-14 | 23.07 | 22.93 | -0.02 | -0.09% | 22.92 | 23.48 | 39657 | 9169.55 | 0.66% |
| 2025-04-11 | 22.48 | 22.95 | 0.27 | 1.19% | 22.37 | 23.16 | 33525 | 7679.05 | 0.55% |
| 2025-04-10 | 22.77 | 22.68 | 0.35 | 1.57% | 22.52 | 23.00 | 39845 | 9074.62 | 0.66% |
| 2025-04-09 | 22.11 | 22.33 | -0.04 | -0.18% | 21.25 | 22.45 | 54377 | 11986.22 | 0.90% |
| 2025-04-08 | 21.87 | 22.37 | 0.41 | 1.87% | 21.82 | 22.62 | 66756 | 14758.77 | 1.10% |
| 2025-04-07 | 23.45 | 21.96 | -2.44 | -10.00% | 21.96 | 23.68 | 69510 | 15795.45 | 1.15% |
| 2025-04-03 | 24.40 | 24.40 | -0.18 | -0.73% | 24.16 | 24.66 | 21019 | 5124.83 | 0.35% |
| 2025-04-02 | 24.50 | 24.58 | 0.08 | 0.33% | 24.38 | 24.85 | 25554 | 6301.90 | 0.42% |
| 2025-04-01 | 24.43 | 24.50 | 0.10 | 0.41% | 24.33 | 24.79 | 23270 | 5707.90 | 0.38% |
| 2025-03-31 | 25.05 | 24.40 | -0.86 | -3.40% | 24.30 | 25.19 | 46707 | 11540.73 | 0.77% |
| 2025-03-28 | 25.15 | 25.26 | -0.01 | -0.04% | 24.75 | 25.49 | 61503 | 15464.29 | 1.02% |
| 2025-03-27 | 24.96 | 25.27 | 0.19 | 0.76% | 24.88 | 25.46 | 36202 | 9119.10 | 0.60% |
| 2025-03-26 | 25.11 | 25.08 | -0.22 | -0.87% | 24.88 | 25.44 | 50517 | 12706.83 | 0.84% |
| 2025-03-25 | 25.19 | 25.30 | 0.33 | 1.32% | 24.70 | 25.53 | 70056 | 17678.14 | 1.16% |
| 2025-03-24 | 24.30 | 24.97 | 0.64 | 2.63% | 24.20 | 25.19 | 53004 | 13138.51 | 0.88% |
| 2025-03-21 | 24.52 | 24.33 | -0.23 | -0.94% | 24.18 | 24.64 | 32323 | 7874.91 | 0.53% |
| 2025-03-20 | 24.60 | 24.56 | 0.01 | 0.04% | 24.41 | 24.69 | 22415 | 5497.94 | 0.37% |
| 2025-03-19 | 24.97 | 24.55 | -0.38 | -1.52% | 24.50 | 25.01 | 43617 | 10775.93 | 0.72% |
| 2025-03-18 | 25.11 | 24.93 | -0.18 | -0.72% | 24.90 | 25.36 | 41691 | 10461.00 | 0.69% |
| 2025-03-17 | 25.35 | 25.11 | -0.21 | -0.83% | 25.05 | 25.38 | 34201 | 8600.72 | 0.57% |
| 2025-03-14 | 25.43 | 25.32 | -0.04 | -0.16% | 25.20 | 25.69 | 50677 | 12860.17 | 0.84% |
| 2025-03-13 | 25.56 | 25.36 | -0.22 | -0.86% | 25.18 | 25.59 | 34865 | 8840.32 | 0.58% |
| 2025-03-12 | 26.15 | 25.58 | -0.54 | -2.07% | 25.56 | 26.30 | 50776 | 13079.54 | 0.84% |
| 2025-03-11 | 25.59 | 26.12 | 0.38 | 1.48% | 25.42 | 26.17 | 71000 | 18426.91 | 1.17% |
| 2025-03-10 | 25.25 | 25.74 | 0.59 | 2.35% | 25.11 | 26.23 | 85170 | 21848.72 | 1.41% |
| 2025-03-07 | 24.75 | 25.15 | 0.29 | 1.17% | 24.72 | 25.34 | 62215 | 15613.25 | 1.03% |
| 2025-03-06 | 25.10 | 24.86 | -0.24 | -0.96% | 24.50 | 25.20 | 47079 | 11686.26 | 0.78% |
| 2025-03-05 | 24.80 | 25.10 | 0.30 | 1.21% | 24.70 | 25.23 | 35269 | 8808.68 | 0.58% |
| 2025-03-04 | 25.10 | 24.80 | -0.40 | -1.59% | 24.61 | 25.20 | 39685 | 9876.20 | 0.66% |
| 2025-03-03 | 24.81 | 25.20 | 0.30 | 1.20% | 24.81 | 25.55 | 73994 | 18717.39 | 1.22% |
| 2025-02-28 | 24.73 | 24.90 | 0.13 | 0.52% | 24.36 | 25.10 | 58551 | 14487.63 | 0.97% |
| 2025-02-27 | 24.75 | 24.77 | 0.02 | 0.08% | 24.51 | 24.90 | 39300 | 9715.85 | 0.65% |
| 2025-02-26 | 23.80 | 24.75 | 1.02 | 4.30% | 23.80 | 25.32 | 100877 | 25024.86 | 1.67% |
| 2025-02-25 | 23.53 | 23.73 | 0.20 | 0.85% | 23.32 | 24.04 | 35504 | 8416.40 | 0.59% |
| 2025-02-24 | 23.75 | 23.53 | -0.17 | -0.72% | 23.46 | 23.83 | 32771 | 7735.69 | 0.54% |
| 2025-02-21 | 23.83 | 23.70 | -0.18 | -0.75% | 23.67 | 24.05 | 44122 | 10495.27 | 0.73% |
| 2025-02-20 | 24.28 | 23.88 | -0.34 | -1.40% | 23.87 | 24.35 | 48463 | 11646.15 | 0.80% |
| 2025-02-19 | 24.00 | 24.22 | 0.11 | 0.46% | 23.74 | 24.39 | 44563 | 10782.39 | 0.74% |
| 2025-02-18 | 23.71 | 24.11 | 0.40 | 1.69% | 23.57 | 24.50 | 58484 | 14072.44 | 0.97% |
| 2025-02-17 | 24.15 | 23.71 | -0.45 | -1.86% | 23.63 | 24.15 | 44261 | 10520.00 | 0.73% |
| 2025-02-14 | 24.02 | 24.16 | 0.14 | 0.58% | 23.94 | 24.46 | 44089 | 10642.41 | 0.73% |
| 2025-02-13 | 24.36 | 24.02 | -0.30 | -1.23% | 23.96 | 24.36 | 31581 | 7615.10 | 0.52% |
| 2025-02-12 | 24.07 | 24.32 | 0.30 | 1.25% | 23.92 | 24.65 | 41648 | 10131.32 | 0.69% |
| 2025-02-11 | 24.25 | 24.02 | -0.22 | -0.91% | 23.90 | 24.33 | 37313 | 8964.08 | 0.62% |
| 2025-02-10 | 25.02 | 24.24 | -0.73 | -2.92% | 24.13 | 25.11 | 72747 | 17717.66 | 1.20% |
| 2025-02-07 | 25.30 | 24.97 | -0.49 | -1.92% | 24.88 | 25.63 | 59808 | 15080.56 | 0.99% |
| 2025-02-06 | 25.41 | 25.46 | -0.11 | -0.43% | 24.52 | 25.58 | 60547 | 15156.68 | 1.00% |
| 2025-02-05 | 25.58 | 25.57 | 0.24 | 0.95% | 25.10 | 25.77 | 36506 | 9261.36 | 0.60% |
| 2025-01-27 | 25.60 | 25.33 | -0.19 | -0.74% | 25.31 | 25.77 | 20939 | 5344.76 | 0.35% |
| 2025-01-24 | 25.47 | 25.52 | 0.04 | 0.16% | 25.30 | 25.77 | 27379 | 6990.50 | 0.45% |
| 2025-01-23 | 26.40 | 25.48 | -0.60 | -2.30% | 25.42 | 26.40 | 49340 | 12774.16 | 0.82% |
| 2025-01-22 | 25.70 | 26.08 | 0.38 | 1.48% | 25.30 | 26.25 | 58561 | 15219.22 | 0.97% |
| 2025-01-21 | 24.76 | 25.70 | 1.09 | 4.43% | 24.31 | 25.92 | 80264 | 20408.95 | 1.33% |
| 2025-01-20 | 24.56 | 24.61 | 0.12 | 0.49% | 24.50 | 25.32 | 36475 | 9061.66 | 0.60% |
| 2025-01-17 | 24.05 | 24.49 | 0.41 | 1.70% | 23.95 | 24.70 | 37671 | 9194.10 | 0.62% |
| 2025-01-16 | 24.43 | 24.08 | -0.21 | -0.86% | 24.04 | 24.60 | 36670 | 8924.65 | 0.61% |
| 2025-01-15 | 24.50 | 24.29 | -0.21 | -0.86% | 24.05 | 24.50 | 22474 | 5446.72 | 0.37% |
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。
