| 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 | 19.30 | 19.43 | 0.50 | 2.64% | 18.98 | 19.51 | 111430 | 21430.66 | 1.32% |
| 2026-02-02 | 19.67 | 18.93 | -0.94 | -4.73% | 18.93 | 19.85 | 159646 | 30942.59 | 1.90% |
| 2026-01-30 | 20.36 | 19.87 | -0.70 | -3.40% | 19.32 | 20.50 | 202440 | 40108.03 | 2.41% |
| 2026-01-29 | 21.32 | 20.57 | -0.68 | -3.20% | 20.53 | 21.52 | 243388 | 50961.63 | 2.89% |
| 2026-01-28 | 20.77 | 21.25 | 0.34 | 1.63% | 20.46 | 21.44 | 246327 | 51876.81 | 2.93% |
| 2026-01-27 | 21.46 | 20.91 | -0.61 | -2.83% | 20.36 | 21.52 | 262444 | 54658.12 | 3.12% |
| 2026-01-26 | 20.60 | 21.52 | 1.02 | 4.98% | 20.60 | 21.74 | 355515 | 75700.17 | 4.22% |
| 2026-01-23 | 20.36 | 20.50 | 0.20 | 0.99% | 20.13 | 20.60 | 182895 | 37187.93 | 2.17% |
| 2026-01-22 | 20.15 | 20.30 | 0.18 | 0.89% | 19.94 | 20.60 | 186963 | 37885.64 | 2.22% |
| 2026-01-21 | 19.86 | 20.12 | 0.23 | 1.16% | 19.60 | 20.37 | 175346 | 35230.99 | 2.08% |
| 2026-01-20 | 19.88 | 19.89 | 0.01 | 0.05% | 19.38 | 20.13 | 150910 | 29743.37 | 1.79% |
| 2026-01-19 | 19.10 | 19.88 | 0.63 | 3.27% | 19.07 | 20.11 | 190800 | 37679.72 | 2.27% |
| 2026-01-16 | 19.77 | 19.25 | -0.22 | -1.13% | 19.12 | 19.77 | 115192 | 22230.12 | 1.37% |
| 2026-01-15 | 19.22 | 19.47 | 0.22 | 1.14% | 19.10 | 19.75 | 142631 | 27857.05 | 1.69% |
| 2026-01-14 | 19.45 | 19.25 | -0.07 | -0.36% | 19.09 | 19.85 | 164645 | 32027.14 | 1.96% |
| 2026-01-13 | 19.10 | 19.32 | 0.23 | 1.20% | 18.94 | 19.72 | 172366 | 33292.84 | 2.05% |
| 2026-01-12 | 19.39 | 19.09 | -0.36 | -1.85% | 18.83 | 19.66 | 197045 | 37544.42 | 2.34% |
| 2026-01-09 | 19.31 | 19.45 | 0.15 | 0.78% | 19.20 | 19.62 | 117721 | 22889.69 | 1.40% |
| 2026-01-08 | 19.52 | 19.30 | -0.22 | -1.13% | 19.26 | 19.64 | 111781 | 21714.82 | 1.33% |
| 2026-01-07 | 19.44 | 19.52 | 0.25 | 1.30% | 19.08 | 19.67 | 163314 | 31669.04 | 1.94% |
| 2026-01-06 | 18.73 | 19.27 | 0.61 | 3.27% | 18.72 | 19.39 | 207592 | 39693.91 | 2.47% |
| 2026-01-05 | 18.79 | 18.66 | -0.02 | -0.11% | 18.43 | 18.98 | 108521 | 20201.96 | 1.29% |
| 2025-12-31 | 18.92 | 18.68 | -0.31 | -1.63% | 18.63 | 19.10 | 107585 | 20207.49 | 1.28% |
| 2025-12-30 | 18.75 | 18.99 | 0.09 | 0.48% | 18.66 | 19.28 | 111940 | 21256.58 | 1.33% |
| 2025-12-29 | 19.21 | 18.90 | -0.28 | -1.46% | 18.73 | 19.23 | 107255 | 20273.41 | 1.27% |
| 2025-12-26 | 19.20 | 19.18 | -0.05 | -0.26% | 18.89 | 19.29 | 122866 | 23517.87 | 1.46% |
| 2025-12-25 | 18.67 | 19.23 | 0.49 | 2.61% | 18.66 | 19.57 | 182637 | 35201.68 | 2.17% |
| 2025-12-24 | 18.80 | 18.74 | 0.04 | 0.21% | 18.43 | 18.88 | 137993 | 25782.31 | 1.64% |
| 2025-12-23 | 18.33 | 18.70 | 0.36 | 1.96% | 18.27 | 18.91 | 141321 | 26335.05 | 1.68% |
| 2025-12-22 | 18.80 | 18.34 | 0.07 | 0.38% | 18.25 | 18.80 | 151854 | 28023.16 | 1.80% |
| 2025-12-19 | 17.99 | 18.27 | 0.39 | 2.18% | 17.78 | 18.39 | 104548 | 18938.55 | 1.24% |
| 2025-12-18 | 17.96 | 17.88 | -0.22 | -1.22% | 17.87 | 18.18 | 57158 | 10305.04 | 0.68% |
| 2025-12-17 | 17.62 | 18.10 | 0.40 | 2.26% | 17.62 | 18.15 | 82762 | 14844.91 | 0.98% |
| 2025-12-16 | 18.00 | 17.70 | -0.27 | -1.50% | 17.56 | 18.00 | 78392 | 13869.67 | 0.93% |
| 2025-12-15 | 17.83 | 17.97 | 0.14 | 0.79% | 17.73 | 18.18 | 55564 | 10003.86 | 0.66% |
| 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% |
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。
