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