| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 16.70 | 16.28 | -0.43 | -2.57% | 16.24 | 16.79 | 112160 | 18479.10 | 1.33% |
| 2025-08-13 | 16.21 | 16.71 | 0.39 | 2.39% | 16.21 | 17.08 | 217277 | 36464.98 | 2.58% |
| 2025-08-12 | 16.26 | 16.32 | 0.06 | 0.37% | 16.13 | 16.62 | 108981 | 17809.81 | 1.29% |
| 2025-08-11 | 16.05 | 16.26 | 0.35 | 2.20% | 15.99 | 16.35 | 109888 | 17828.62 | 1.31% |
| 2025-08-08 | 16.23 | 15.91 | -0.33 | -2.03% | 15.88 | 16.24 | 82862 | 13271.90 | 0.98% |
| 2025-08-07 | 15.99 | 16.24 | 0.31 | 1.95% | 15.90 | 16.34 | 133988 | 21689.34 | 1.59% |
| 2025-08-06 | 15.88 | 15.93 | 0.10 | 0.63% | 15.68 | 15.95 | 92429 | 14616.62 | 1.10% |
| 2025-08-05 | 15.82 | 15.83 | 0.01 | 0.06% | 15.72 | 16.01 | 59496 | 9445.52 | 0.71% |
| 2025-08-04 | 15.72 | 15.82 | 0.03 | 0.19% | 15.62 | 15.87 | 38551 | 6071.71 | 0.46% |
| 2025-08-01 | 15.75 | 15.79 | 0.05 | 0.32% | 15.71 | 15.90 | 44395 | 7012.03 | 0.53% |
| 2025-07-31 | 16.03 | 15.74 | -0.36 | -2.24% | 15.68 | 16.09 | 77491 | 12283.63 | 0.92% |
| 2025-07-30 | 16.25 | 16.10 | -0.16 | -0.98% | 15.94 | 16.44 | 85030 | 13737.95 | 1.01% |
| 2025-07-29 | 16.25 | 16.26 | 0.02 | 0.12% | 16.17 | 16.40 | 58805 | 9558.41 | 0.70% |
| 2025-07-28 | 16.48 | 16.24 | -0.27 | -1.64% | 16.16 | 16.50 | 71461 | 11629.89 | 0.85% |
| 2025-07-25 | 16.70 | 16.51 | -0.20 | -1.20% | 16.41 | 16.80 | 105453 | 17451.02 | 1.25% |
| 2025-07-24 | 16.04 | 16.71 | 0.66 | 4.11% | 15.99 | 16.85 | 170830 | 28085.08 | 2.03% |
| 2025-07-23 | 16.31 | 16.05 | -0.20 | -1.23% | 15.99 | 16.56 | 112345 | 18269.83 | 1.33% |
| 2025-07-22 | 15.88 | 16.25 | 0.37 | 2.33% | 15.85 | 16.25 | 141328 | 22805.33 | 1.68% |
| 2025-07-21 | 15.87 | 15.88 | 0.01 | 0.06% | 15.84 | 16.04 | 63061 | 10036.48 | 0.75% |
| 2025-07-18 | 15.71 | 15.87 | 0.19 | 1.21% | 15.60 | 16.07 | 95088 | 15108.87 | 1.13% |
| 2025-07-17 | 15.70 | 15.68 | -0.05 | -0.32% | 15.56 | 15.76 | 54814 | 8576.25 | 0.65% |
| 2025-07-16 | 15.59 | 15.73 | 0.11 | 0.70% | 15.43 | 15.80 | 54297 | 8494.03 | 0.65% |
| 2025-07-15 | 15.80 | 15.62 | -0.05 | -0.32% | 15.59 | 16.00 | 92338 | 14553.44 | 1.10% |
| 2025-07-14 | 22.12 | 21.99 | -0.17 | -0.77% | 21.98 | 22.40 | 65501 | 14501.98 | 1.09% |
| 2025-07-11 | 21.36 | 22.16 | 0.80 | 3.75% | 21.36 | 22.47 | 129090 | 28438.10 | 2.15% |
| 2025-07-10 | 21.30 | 21.36 | 0.10 | 0.47% | 21.17 | 21.44 | 37601 | 8009.48 | 0.62% |
| 2025-07-09 | 21.61 | 21.26 | -0.18 | -0.84% | 21.22 | 21.69 | 54082 | 11567.71 | 0.90% |
| 2025-07-08 | 21.01 | 21.44 | 0.33 | 1.56% | 21.01 | 21.50 | 52794 | 11259.13 | 0.88% |
| 2025-07-07 | 21.30 | 21.11 | -0.25 | -1.17% | 21.01 | 21.60 | 48063 | 10222.84 | 0.80% |
| 2025-07-04 | 21.62 | 21.36 | -0.26 | -1.20% | 21.31 | 21.62 | 30185 | 6460.37 | 0.50% |
| 2025-07-03 | 21.61 | 21.62 | -0.10 | -0.46% | 21.43 | 21.68 | 41943 | 9042.41 | 0.70% |
| 2025-07-02 | 21.55 | 21.72 | 0.10 | 0.46% | 21.44 | 21.74 | 29150 | 6278.29 | 0.48% |
| 2025-07-01 | 21.73 | 21.62 | -0.10 | -0.46% | 21.36 | 21.74 | 32229 | 6940.60 | 0.54% |
| 2025-06-30 | 21.85 | 21.72 | -0.17 | -0.78% | 21.63 | 21.89 | 26757 | 5811.76 | 0.44% |
| 2025-06-27 | 21.28 | 21.89 | 0.53 | 2.48% | 21.28 | 21.97 | 47559 | 10340.23 | 0.79% |
| 2025-06-26 | 21.60 | 21.36 | -0.23 | -1.07% | 21.28 | 21.64 | 35499 | 7609.36 | 0.59% |
| 2025-06-25 | 21.40 | 21.59 | 0.14 | 0.65% | 21.32 | 21.66 | 31837 | 6838.23 | 0.53% |
| 2025-06-24 | 20.98 | 21.45 | 0.47 | 2.24% | 20.87 | 21.47 | 40283 | 8570.51 | 0.67% |
| 2025-06-23 | 21.00 | 20.98 | -0.10 | -0.47% | 20.82 | 21.15 | 26867 | 5624.67 | 0.44% |
| 2025-06-20 | 21.12 | 21.08 | 0.02 | 0.09% | 21.00 | 21.33 | 22668 | 4789.90 | 0.37% |
| 2025-06-19 | 21.55 | 21.06 | -0.48 | -2.23% | 20.92 | 21.69 | 54617 | 11609.29 | 0.90% |
| 2025-06-18 | 21.57 | 21.54 | -0.03 | -0.14% | 21.38 | 21.64 | 29546 | 6352.74 | 0.49% |
| 2025-06-17 | 21.76 | 21.57 | -0.21 | -0.96% | 21.52 | 21.98 | 30554 | 6610.19 | 0.51% |
| 2025-06-16 | 22.02 | 21.78 | -0.23 | -1.04% | 21.60 | 22.12 | 36918 | 8078.82 | 0.61% |
| 2025-06-13 | 22.12 | 22.01 | -0.24 | -1.08% | 21.95 | 22.39 | 33462 | 7410.22 | 0.55% |
| 2025-06-12 | 22.20 | 22.25 | 0.05 | 0.23% | 22.01 | 22.42 | 29836 | 6636.11 | 0.49% |
| 2025-06-11 | 21.94 | 22.20 | 0.36 | 1.65% | 21.82 | 22.42 | 34242 | 7585.15 | 0.57% |
| 2025-06-10 | 22.11 | 21.84 | -0.26 | -1.18% | 21.69 | 22.19 | 23792 | 5217.01 | 0.39% |
| 2025-06-09 | 22.00 | 22.10 | 0.00 | 0.00% | 21.94 | 22.18 | 24631 | 5437.10 | 0.41% |
| 2025-06-06 | 21.71 | 22.10 | 0.38 | 1.75% | 21.70 | 22.48 | 53935 | 11941.38 | 0.89% |
| 2025-06-05 | 21.85 | 21.72 | -0.05 | -0.23% | 21.58 | 21.85 | 18328 | 3971.74 | 0.30% |
| 2025-06-04 | 21.58 | 21.77 | 0.33 | 1.54% | 21.45 | 21.85 | 36189 | 7853.83 | 0.60% |
| 2025-06-03 | 21.42 | 21.44 | 0.01 | 0.05% | 21.29 | 21.49 | 24806 | 5309.45 | 0.41% |
| 2025-05-30 | 21.51 | 21.43 | -0.15 | -0.70% | 21.38 | 21.74 | 31355 | 6742.91 | 0.52% |
| 2025-05-29 | 21.80 | 21.58 | -0.20 | -0.92% | 21.33 | 22.03 | 74020 | 16033.13 | 1.22% |
| 2025-05-28 | 21.98 | 21.78 | -0.14 | -0.64% | 21.67 | 21.99 | 18718 | 4078.53 | 0.31% |
| 2025-05-27 | 21.90 | 21.92 | -0.01 | -0.05% | 21.80 | 21.99 | 14746 | 3225.71 | 0.24% |
| 2025-05-26 | 22.12 | 21.93 | -0.22 | -0.99% | 21.76 | 22.12 | 31658 | 6939.62 | 0.52% |
| 2025-05-23 | 22.26 | 22.15 | -0.11 | -0.49% | 22.05 | 22.43 | 30759 | 6837.63 | 0.51% |
| 2025-05-22 | 22.55 | 22.26 | -0.38 | -1.68% | 22.22 | 22.58 | 30809 | 6882.40 | 0.51% |
| 2025-05-21 | 22.63 | 22.64 | 0.04 | 0.18% | 22.53 | 22.76 | 27674 | 6264.71 | 0.46% |
| 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% |
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。
