| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 36.61 | 36.63 | 0.24 | 0.66% | 36.06 | 37.25 | 188692 | 69419.53 | 3.48% |
| 2025-07-03 | 36.75 | 36.39 | -0.97 | -2.60% | 36.05 | 37.06 | 212681 | 77528.76 | 3.93% |
| 2025-07-02 | 35.50 | 37.36 | 1.78 | 5.00% | 34.71 | 38.53 | 387557 | 143091.53 | 7.15% |
| 2025-07-01 | 35.06 | 35.58 | 0.36 | 1.02% | 34.86 | 35.77 | 163788 | 57871.66 | 3.02% |
| 2025-06-30 | 35.21 | 35.22 | 0.11 | 0.31% | 34.91 | 35.70 | 140941 | 49650.23 | 2.60% |
| 2025-06-27 | 35.00 | 35.11 | -0.06 | -0.17% | 35.00 | 35.74 | 133078 | 46896.94 | 2.46% |
| 2025-06-26 | 36.23 | 35.17 | -0.92 | -2.55% | 35.09 | 36.23 | 186841 | 66276.41 | 3.45% |
| 2025-06-25 | 36.10 | 36.09 | -0.09 | -0.25% | 35.30 | 36.27 | 197085 | 70486.70 | 3.64% |
| 2025-06-24 | 35.90 | 36.18 | -0.17 | -0.47% | 35.77 | 36.36 | 219480 | 79133.47 | 4.05% |
| 2025-06-23 | 35.30 | 36.35 | 0.43 | 1.20% | 35.30 | 37.01 | 305984 | 110835.73 | 5.65% |
| 2025-06-20 | 34.63 | 35.92 | 1.54 | 4.48% | 34.38 | 37.80 | 474078 | 170680.95 | 8.75% |
| 2025-06-19 | 34.20 | 34.38 | 0.13 | 0.38% | 33.81 | 35.08 | 266948 | 91939.73 | 4.93% |
| 2025-06-18 | 34.83 | 34.25 | 0.02 | 0.06% | 33.90 | 34.98 | 176741 | 60708.10 | 3.26% |
| 2025-06-17 | 35.50 | 34.23 | -0.17 | -0.49% | 34.16 | 36.35 | 373458 | 131173.41 | 6.89% |
| 2025-06-16 | 31.31 | 34.40 | 3.13 | 10.01% | 31.30 | 34.40 | 338216 | 113227.47 | 6.24% |
| 2025-06-13 | 31.80 | 31.27 | -0.65 | -2.04% | 31.01 | 32.85 | 181823 | 57845.48 | 3.36% |
| 2025-06-12 | 32.50 | 31.92 | -0.48 | -1.48% | 31.86 | 32.50 | 92706 | 29714.12 | 1.71% |
| 2025-06-11 | 32.56 | 32.59 | -0.10 | -0.31% | 32.53 | 33.20 | 122650 | 40172.65 | 2.26% |
| 2025-06-10 | 33.39 | 32.69 | -0.93 | -2.77% | 32.20 | 33.60 | 204955 | 66961.89 | 3.78% |
| 2025-06-09 | 33.80 | 33.62 | -0.63 | -1.84% | 33.39 | 34.04 | 218578 | 73692.85 | 4.04% |
| 2025-06-06 | 32.40 | 34.25 | 1.67 | 5.13% | 32.13 | 35.84 | 419159 | 142524.95 | 7.74% |
| 2025-06-05 | 30.91 | 32.58 | 1.80 | 5.85% | 30.85 | 33.18 | 328264 | 106057.51 | 6.06% |
| 2025-06-04 | 30.52 | 30.78 | 0.21 | 0.69% | 30.51 | 31.32 | 126500 | 39188.84 | 2.34% |
| 2025-06-03 | 30.07 | 30.57 | 0.56 | 1.87% | 29.93 | 30.83 | 86482 | 26329.65 | 1.60% |
| 2025-05-30 | 30.69 | 30.01 | -0.68 | -2.22% | 30.00 | 30.69 | 76279 | 22987.07 | 1.41% |
| 2025-05-29 | 30.17 | 30.69 | 0.53 | 1.76% | 30.11 | 31.03 | 132266 | 40429.54 | 2.44% |
| 2025-05-28 | 30.01 | 30.16 | -0.01 | -0.03% | 29.88 | 30.40 | 85144 | 25690.66 | 1.57% |
| 2025-05-27 | 30.60 | 30.17 | -0.49 | -1.60% | 30.00 | 30.60 | 108669 | 32819.73 | 2.01% |
| 2025-05-26 | 30.80 | 30.66 | -0.14 | -0.45% | 30.53 | 31.12 | 98136 | 30176.82 | 1.81% |
| 2025-05-23 | 31.50 | 30.80 | -0.70 | -2.22% | 30.80 | 31.68 | 121388 | 37931.80 | 2.24% |
| 2025-05-22 | 32.30 | 31.50 | -1.05 | -3.23% | 31.50 | 32.59 | 132806 | 42390.52 | 2.45% |
| 2025-05-21 | 32.76 | 32.55 | -0.33 | -1.00% | 32.32 | 32.80 | 108613 | 35305.95 | 2.01% |
| 2025-05-20 | 32.96 | 32.88 | -0.25 | -0.75% | 32.45 | 33.07 | 97318 | 31918.34 | 1.80% |
| 2025-05-19 | 33.11 | 33.13 | -0.18 | -0.54% | 32.43 | 33.24 | 124046 | 40641.12 | 2.29% |
| 2025-05-16 | 32.62 | 33.31 | 0.46 | 1.40% | 32.62 | 34.02 | 191580 | 64373.09 | 3.54% |
| 2025-05-15 | 33.40 | 32.85 | -0.71 | -2.12% | 32.61 | 33.64 | 134599 | 44342.46 | 2.48% |
| 2025-05-14 | 33.20 | 33.56 | 0.09 | 0.27% | 33.01 | 34.07 | 156652 | 52558.71 | 2.89% |
| 2025-05-13 | 33.29 | 33.47 | 0.31 | 0.93% | 33.12 | 34.47 | 211264 | 71070.53 | 3.90% |
| 2025-05-12 | 33.01 | 33.16 | 0.09 | 0.27% | 32.70 | 33.41 | 120024 | 39537.83 | 2.22% |
| 2025-05-09 | 34.00 | 33.07 | -0.77 | -2.28% | 32.61 | 34.03 | 162522 | 53829.61 | 3.00% |
| 2025-05-08 | 33.70 | 33.84 | 0.01 | 0.03% | 33.50 | 34.22 | 156684 | 53072.63 | 2.89% |
| 2025-05-07 | 33.95 | 33.83 | 0.08 | 0.24% | 33.38 | 34.10 | 167146 | 56375.79 | 3.09% |
| 2025-05-06 | 32.61 | 33.75 | 1.41 | 4.36% | 32.60 | 33.78 | 221121 | 73895.93 | 4.08% |
| 2025-04-30 | 32.86 | 32.34 | -0.53 | -1.61% | 32.31 | 33.17 | 153733 | 50271.57 | 2.84% |
| 2025-04-29 | 32.24 | 32.87 | 0.43 | 1.33% | 32.24 | 33.30 | 181047 | 59351.33 | 3.34% |
| 2025-04-28 | 34.38 | 32.44 | -3.25 | -9.11% | 32.40 | 34.77 | 341162 | 113399.32 | 6.30% |
| 2025-04-25 | 35.35 | 35.69 | -1.00 | -2.73% | 35.00 | 36.60 | 305480 | 108899.73 | 5.64% |
| 2025-04-24 | 37.73 | 36.69 | -1.04 | -2.76% | 36.68 | 37.85 | 238168 | 88445.98 | 4.40% |
| 2025-04-23 | 38.00 | 37.73 | -1.19 | -3.06% | 37.42 | 39.08 | 334933 | 127099.87 | 6.18% |
| 2025-04-22 | 39.13 | 38.92 | -0.21 | -0.54% | 38.79 | 40.18 | 380404 | 149934.31 | 7.02% |
| 2025-04-21 | 37.97 | 39.13 | 0.63 | 1.64% | 37.40 | 40.33 | 436406 | 169210.91 | 8.06% |
| 2025-04-18 | 39.40 | 38.50 | -1.60 | -3.99% | 37.80 | 40.60 | 465187 | 180246.25 | 8.59% |
| 2025-04-17 | 40.00 | 40.10 | -0.39 | -0.96% | 39.09 | 41.93 | 518939 | 210701.98 | 9.58% |
| 2025-04-16 | 42.50 | 40.49 | -3.19 | -7.30% | 39.31 | 43.02 | 669940 | 273192.00 | 12.37% |
| 2025-04-15 | 42.66 | 43.68 | 1.80 | 4.30% | 40.88 | 44.65 | 716084 | 308351.78 | 13.22% |
| 2025-04-14 | 43.08 | 41.88 | -0.51 | -1.20% | 41.00 | 46.50 | 793843 | 342106.09 | 14.66% |
| 2025-04-11 | 41.97 | 42.39 | 3.85 | 9.99% | 40.49 | 42.39 | 359409 | 150039.27 | 6.64% |
| 2025-04-10 | 36.30 | 38.54 | 3.50 | 9.99% | 35.75 | 38.54 | 393693 | 146468.92 | 7.27% |
| 2025-04-09 | 31.00 | 35.04 | 3.19 | 10.02% | 29.68 | 35.04 | 337585 | 112612.80 | 6.23% |
| 2025-04-08 | 31.66 | 31.85 | 0.39 | 1.24% | 30.88 | 32.68 | 322408 | 102505.51 | 5.95% |
| 2025-04-07 | 28.33 | 31.46 | 1.61 | 5.39% | 28.18 | 32.17 | 449388 | 139523.75 | 8.30% |
| 2025-04-03 | 30.03 | 29.85 | -0.48 | -1.58% | 29.50 | 30.52 | 126135 | 37794.29 | 2.33% |
| 2025-04-02 | 30.73 | 30.33 | -0.39 | -1.27% | 30.02 | 31.34 | 143724 | 44147.39 | 2.65% |
| 2025-04-01 | 30.41 | 30.72 | 0.77 | 2.57% | 30.41 | 31.69 | 202316 | 62817.35 | 3.73% |
| 2025-03-31 | 31.95 | 29.95 | -2.03 | -6.35% | 29.58 | 31.99 | 276028 | 84090.11 | 5.10% |
| 2025-03-28 | 33.73 | 31.98 | -2.18 | -6.38% | 31.88 | 35.21 | 340504 | 113393.37 | 6.29% |
| 2025-03-27 | 33.33 | 34.16 | 0.70 | 2.09% | 32.20 | 35.44 | 414453 | 141307.19 | 7.65% |
| 2025-03-26 | 34.87 | 33.46 | -1.15 | -3.32% | 32.76 | 35.19 | 486589 | 164879.73 | 8.98% |
| 2025-03-25 | 32.36 | 34.61 | 3.15 | 10.01% | 32.00 | 34.61 | 408657 | 137337.81 | 7.54% |
| 2025-03-24 | 29.30 | 31.46 | 2.86 | 10.00% | 29.30 | 31.46 | 339126 | 104721.27 | 6.26% |
| 2025-03-21 | 29.84 | 28.60 | -0.66 | -2.26% | 28.48 | 30.48 | 110635 | 32474.18 | 2.04% |
| 2025-03-20 | 29.50 | 29.26 | -0.38 | -1.28% | 29.22 | 29.80 | 68283 | 20124.52 | 1.26% |
| 2025-03-19 | 30.06 | 29.64 | -0.73 | -2.40% | 29.48 | 30.48 | 113642 | 33894.41 | 2.10% |
| 2025-03-18 | 29.07 | 30.37 | 1.50 | 5.20% | 28.79 | 30.51 | 198419 | 59172.55 | 3.66% |
| 2025-03-17 | 29.44 | 28.87 | -0.57 | -1.94% | 28.77 | 29.67 | 111636 | 32513.98 | 2.06% |
| 2025-03-14 | 29.50 | 29.44 | -0.36 | -1.21% | 28.86 | 29.60 | 122531 | 35864.72 | 2.26% |
| 2025-03-13 | 28.38 | 29.80 | 1.28 | 4.49% | 28.27 | 30.48 | 243671 | 72153.13 | 4.50% |
| 2025-03-12 | 28.17 | 28.52 | 0.38 | 1.35% | 27.96 | 29.15 | 149682 | 42829.57 | 2.76% |
| 2025-03-11 | 28.35 | 28.14 | -0.41 | -1.44% | 27.90 | 28.90 | 194180 | 54744.57 | 3.58% |
| 2025-03-10 | 25.88 | 28.55 | 2.60 | 10.02% | 25.88 | 28.55 | 176498 | 49048.67 | 3.26% |
石英股份(603688)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。
