| 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 | 38.53 | 40.74 | 2.60 | 6.82% | 38.53 | 40.98 | 203836 | 82086.39 | 3.76% |
| 2026-02-02 | 39.29 | 38.14 | -1.63 | -4.10% | 38.14 | 40.18 | 105948 | 41272.67 | 1.96% |
| 2026-01-30 | 40.40 | 39.77 | -1.11 | -2.72% | 38.22 | 40.76 | 157257 | 61849.56 | 2.90% |
| 2026-01-29 | 40.70 | 40.88 | 0.17 | 0.42% | 40.55 | 41.89 | 181642 | 74986.12 | 3.35% |
| 2026-01-28 | 40.48 | 40.71 | 0.23 | 0.57% | 39.64 | 40.89 | 123390 | 49720.71 | 2.28% |
| 2026-01-27 | 39.40 | 40.48 | 0.73 | 1.84% | 38.30 | 40.65 | 155072 | 61212.89 | 2.86% |
| 2026-01-26 | 41.98 | 39.75 | -2.33 | -5.54% | 39.40 | 41.98 | 217206 | 87151.94 | 4.01% |
| 2026-01-23 | 40.28 | 42.08 | 2.13 | 5.33% | 40.06 | 42.73 | 249784 | 104261.33 | 4.61% |
| 2026-01-22 | 39.74 | 39.95 | 0.16 | 0.40% | 39.45 | 40.88 | 83309 | 33267.46 | 1.54% |
| 2026-01-21 | 39.09 | 39.79 | 0.59 | 1.51% | 39.01 | 40.45 | 102937 | 41031.88 | 1.90% |
| 2026-01-20 | 39.64 | 39.20 | -0.48 | -1.21% | 38.90 | 40.18 | 93662 | 36987.07 | 1.73% |
| 2026-01-19 | 40.89 | 39.68 | -0.70 | -1.73% | 39.49 | 40.90 | 118968 | 47453.95 | 2.20% |
| 2026-01-16 | 39.90 | 40.38 | 0.72 | 1.82% | 39.58 | 40.65 | 199300 | 80122.88 | 3.68% |
| 2026-01-15 | 38.18 | 39.66 | 1.31 | 3.42% | 38.08 | 40.20 | 176990 | 69516.22 | 3.27% |
| 2026-01-14 | 38.20 | 38.35 | -0.14 | -0.36% | 37.73 | 39.09 | 124437 | 47935.15 | 2.30% |
| 2026-01-13 | 39.54 | 38.49 | -0.82 | -2.09% | 38.30 | 39.55 | 114155 | 44292.35 | 2.11% |
| 2026-01-12 | 39.20 | 39.31 | -0.24 | -0.61% | 38.78 | 39.84 | 140201 | 54834.38 | 2.59% |
| 2026-01-09 | 39.20 | 39.55 | 0.28 | 0.71% | 39.12 | 40.07 | 126567 | 50123.62 | 2.34% |
| 2026-01-08 | 39.65 | 39.27 | -0.39 | -0.98% | 39.18 | 40.20 | 128925 | 50987.87 | 2.38% |
| 2026-01-07 | 38.90 | 39.66 | 0.71 | 1.82% | 38.72 | 40.19 | 173799 | 68641.20 | 3.21% |
| 2026-01-06 | 37.75 | 38.95 | 1.60 | 4.28% | 37.70 | 39.97 | 212877 | 83646.18 | 3.93% |
| 2026-01-05 | 36.68 | 37.35 | 0.77 | 2.10% | 36.59 | 37.36 | 76482 | 28420.53 | 1.41% |
| 2025-12-31 | 36.88 | 36.58 | -0.29 | -0.79% | 36.55 | 37.19 | 45028 | 16547.02 | 0.83% |
| 2025-12-30 | 36.96 | 36.87 | -0.33 | -0.89% | 36.77 | 37.30 | 54286 | 20067.20 | 1.00% |
| 2025-12-29 | 37.82 | 37.20 | -0.42 | -1.12% | 37.11 | 37.95 | 62459 | 23364.00 | 1.15% |
| 2025-12-26 | 37.51 | 37.62 | 0.11 | 0.29% | 37.51 | 38.19 | 81265 | 30718.77 | 1.50% |
| 2025-12-25 | 37.90 | 37.51 | -0.49 | -1.29% | 37.23 | 37.90 | 70955 | 26642.32 | 1.31% |
| 2025-12-24 | 37.36 | 38.00 | 0.56 | 1.50% | 37.36 | 38.44 | 106462 | 40350.58 | 1.97% |
| 2025-12-23 | 36.91 | 37.44 | 0.73 | 1.99% | 36.73 | 38.34 | 123196 | 46211.05 | 2.27% |
| 2025-12-22 | 35.82 | 36.71 | 0.89 | 2.48% | 35.82 | 37.18 | 77137 | 28324.81 | 1.42% |
| 2025-12-19 | 35.98 | 35.82 | 0.13 | 0.36% | 35.76 | 36.17 | 36321 | 13047.46 | 0.67% |
| 2025-12-18 | 35.46 | 35.69 | 0.05 | 0.14% | 35.41 | 36.29 | 39782 | 14280.09 | 0.73% |
| 2025-12-17 | 35.17 | 35.64 | 0.48 | 1.37% | 34.74 | 35.79 | 51158 | 18010.54 | 0.94% |
| 2025-12-16 | 36.33 | 35.16 | -1.13 | -3.11% | 35.15 | 36.50 | 56675 | 20081.15 | 1.05% |
| 2025-12-15 | 36.39 | 36.29 | -0.41 | -1.12% | 36.21 | 36.85 | 44585 | 16253.59 | 0.82% |
| 2025-12-12 | 36.35 | 36.70 | 0.30 | 0.82% | 36.05 | 36.85 | 51360 | 18750.14 | 0.95% |
| 2025-12-11 | 37.30 | 36.40 | -0.70 | -1.89% | 36.37 | 37.38 | 49711 | 18278.88 | 0.92% |
| 2025-12-10 | 37.05 | 37.10 | -0.11 | -0.30% | 36.75 | 37.29 | 55294 | 20442.43 | 1.02% |
| 2025-12-09 | 36.64 | 37.21 | 0.58 | 1.58% | 36.46 | 37.41 | 79629 | 29499.10 | 1.47% |
| 2025-12-08 | 36.38 | 36.63 | 0.29 | 0.80% | 36.38 | 36.84 | 54873 | 20110.15 | 1.01% |
| 2025-12-05 | 36.19 | 36.34 | -0.02 | -0.06% | 35.58 | 36.45 | 52987 | 19072.21 | 0.98% |
| 2025-12-04 | 36.21 | 36.36 | 0.23 | 0.64% | 35.32 | 36.48 | 51034 | 18330.53 | 0.94% |
| 2025-12-03 | 36.26 | 36.13 | -0.12 | -0.33% | 36.01 | 36.65 | 32836 | 11895.10 | 0.61% |
| 2025-12-02 | 36.88 | 36.25 | -0.63 | -1.71% | 36.18 | 36.98 | 42766 | 15591.14 | 0.79% |
| 2025-12-01 | 36.50 | 36.88 | 0.44 | 1.21% | 36.33 | 36.88 | 51732 | 18988.98 | 0.96% |
| 2025-11-28 | 36.02 | 36.44 | 0.38 | 1.05% | 35.85 | 36.47 | 46221 | 16763.87 | 0.85% |
| 2025-11-27 | 36.26 | 36.06 | -0.11 | -0.30% | 36.05 | 36.66 | 56686 | 20606.43 | 1.05% |
| 2025-11-26 | 35.89 | 36.17 | 0.09 | 0.25% | 35.68 | 36.58 | 57711 | 20852.61 | 1.07% |
| 2025-11-25 | 36.12 | 36.08 | 0.02 | 0.06% | 36.00 | 36.75 | 64885 | 23575.22 | 1.20% |
| 2025-11-24 | 35.90 | 36.06 | 0.16 | 0.45% | 35.17 | 36.56 | 64992 | 23234.96 | 1.20% |
| 2025-11-21 | 37.27 | 35.90 | -1.63 | -4.34% | 35.90 | 37.52 | 118754 | 43393.37 | 2.19% |
| 2025-11-20 | 38.18 | 37.53 | -0.41 | -1.08% | 37.40 | 38.48 | 69788 | 26294.71 | 1.29% |
| 2025-11-19 | 37.20 | 37.94 | -0.07 | -0.18% | 37.20 | 38.30 | 65950 | 24957.97 | 1.22% |
| 2025-11-18 | 38.50 | 38.01 | -0.66 | -1.71% | 37.90 | 38.68 | 74098 | 28261.18 | 1.37% |
| 2025-11-17 | 38.40 | 38.67 | 0.27 | 0.70% | 37.80 | 38.75 | 98757 | 37740.16 | 1.82% |
| 2025-11-14 | 39.12 | 38.40 | -1.30 | -3.27% | 38.40 | 39.47 | 163650 | 63249.77 | 3.02% |
| 2025-11-13 | 38.93 | 39.70 | 0.90 | 2.32% | 38.93 | 40.48 | 135689 | 54103.99 | 2.50% |
| 2025-11-12 | 39.80 | 38.80 | -1.25 | -3.12% | 38.38 | 40.00 | 123715 | 48161.19 | 2.28% |
| 2025-11-11 | 40.55 | 40.05 | -0.49 | -1.21% | 40.00 | 41.14 | 131733 | 53424.93 | 2.43% |
| 2025-11-10 | 40.48 | 40.54 | 0.35 | 0.87% | 40.15 | 41.20 | 138641 | 56313.95 | 2.56% |
| 2025-11-07 | 39.33 | 40.19 | 0.58 | 1.46% | 39.09 | 40.90 | 173602 | 69916.16 | 3.20% |
| 2025-11-06 | 39.12 | 39.61 | 0.61 | 1.56% | 38.85 | 39.80 | 131513 | 51786.47 | 2.43% |
| 2025-11-05 | 38.60 | 39.00 | -0.39 | -0.99% | 38.22 | 39.34 | 129039 | 50029.93 | 2.38% |
| 2025-11-04 | 41.00 | 39.39 | -1.56 | -3.81% | 39.06 | 41.16 | 144656 | 57518.29 | 2.67% |
| 2025-11-03 | 41.20 | 40.95 | -0.32 | -0.78% | 39.72 | 41.39 | 124553 | 50474.93 | 2.30% |
| 2025-10-31 | 42.05 | 41.27 | -0.81 | -1.92% | 41.27 | 42.76 | 143594 | 59932.40 | 2.65% |
| 2025-10-30 | 42.96 | 42.08 | -0.88 | -2.05% | 42.05 | 44.24 | 260247 | 111674.28 | 4.80% |
| 2025-10-29 | 42.44 | 42.96 | 0.52 | 1.23% | 41.88 | 43.25 | 319883 | 136437.53 | 5.91% |
| 2025-10-28 | 40.35 | 42.44 | 3.86 | 10.01% | 40.30 | 42.44 | 277101 | 115955.07 | 5.12% |
| 2025-10-27 | 38.24 | 38.58 | -0.20 | -0.52% | 38.13 | 39.40 | 105936 | 41034.38 | 1.96% |
| 2025-10-24 | 38.07 | 38.78 | 0.71 | 1.86% | 38.07 | 39.05 | 82283 | 31811.14 | 1.52% |
| 2025-10-23 | 37.98 | 38.07 | -0.21 | -0.55% | 36.50 | 38.17 | 102057 | 38044.50 | 1.88% |
| 2025-10-22 | 38.63 | 38.28 | -0.70 | -1.80% | 38.10 | 38.89 | 65746 | 25251.92 | 1.21% |
| 2025-10-21 | 38.05 | 38.98 | 0.86 | 2.26% | 37.88 | 39.50 | 102576 | 39769.44 | 1.89% |
| 2025-10-20 | 38.69 | 38.12 | -0.09 | -0.24% | 37.83 | 38.88 | 96585 | 37041.80 | 1.78% |
| 2025-10-17 | 40.83 | 38.21 | -2.90 | -7.05% | 38.13 | 41.11 | 199341 | 77919.84 | 3.68% |
| 2025-10-16 | 41.89 | 41.11 | -0.70 | -1.67% | 40.85 | 42.13 | 124529 | 51431.32 | 2.30% |
| 2025-10-15 | 42.88 | 41.81 | -0.52 | -1.23% | 41.55 | 42.99 | 148232 | 62250.72 | 2.74% |
| 2025-10-14 | 43.51 | 42.33 | -1.15 | -2.64% | 42.16 | 44.56 | 236584 | 102362.29 | 4.37% |
| 2025-10-13 | 40.26 | 43.48 | 2.48 | 6.05% | 40.18 | 43.58 | 283192 | 121169.72 | 5.23% |
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。
