| 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 | 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% |
| 2025-10-10 | 43.11 | 41.00 | -2.32 | -5.36% | 40.82 | 43.31 | 215655 | 89846.29 | 3.98% |
| 2025-10-09 | 41.09 | 43.32 | 2.84 | 7.02% | 40.86 | 44.53 | 316045 | 135754.70 | 5.83% |
| 2025-09-30 | 40.95 | 40.48 | 0.39 | 0.97% | 40.31 | 41.48 | 147545 | 60327.92 | 2.72% |
| 2025-09-29 | 40.50 | 40.09 | -0.41 | -1.01% | 39.77 | 40.67 | 116629 | 46797.44 | 2.15% |
| 2025-09-26 | 42.00 | 40.50 | -1.58 | -3.75% | 40.50 | 42.00 | 147003 | 60532.13 | 2.71% |
| 2025-09-25 | 42.00 | 42.08 | -0.51 | -1.20% | 41.65 | 42.59 | 194632 | 81945.75 | 3.59% |
| 2025-09-24 | 40.20 | 42.59 | 2.53 | 6.32% | 39.80 | 43.00 | 364971 | 151244.27 | 6.74% |
| 2025-09-23 | 39.69 | 40.06 | 0.11 | 0.28% | 38.37 | 40.85 | 200066 | 79254.78 | 3.69% |
| 2025-09-22 | 39.64 | 39.95 | 0.43 | 1.09% | 38.75 | 40.31 | 178480 | 70608.35 | 3.29% |
| 2025-09-19 | 38.70 | 39.52 | 0.73 | 1.88% | 38.60 | 40.41 | 240079 | 95536.22 | 4.43% |
| 2025-09-18 | 38.17 | 38.79 | 0.47 | 1.23% | 37.82 | 40.25 | 271455 | 105973.82 | 5.01% |
| 2025-09-17 | 38.00 | 38.32 | 0.36 | 0.95% | 37.70 | 38.55 | 103253 | 39468.06 | 1.91% |
| 2025-09-16 | 38.44 | 37.96 | -0.54 | -1.40% | 37.38 | 38.60 | 112594 | 42625.33 | 2.08% |
| 2025-09-15 | 38.34 | 38.50 | 0.19 | 0.50% | 38.00 | 38.99 | 105663 | 40609.60 | 1.95% |
| 2025-09-12 | 38.81 | 38.31 | -0.48 | -1.24% | 38.25 | 39.17 | 127236 | 49100.55 | 2.35% |
| 2025-09-11 | 37.30 | 38.79 | 1.59 | 4.27% | 37.21 | 38.99 | 173419 | 66322.64 | 3.20% |
| 2025-09-10 | 37.42 | 37.20 | -0.27 | -0.72% | 36.76 | 37.80 | 102953 | 38300.43 | 1.90% |
| 2025-09-09 | 38.50 | 37.47 | -1.21 | -3.13% | 37.43 | 38.58 | 129466 | 49042.82 | 2.39% |
| 2025-09-08 | 40.00 | 38.68 | -0.83 | -2.10% | 38.42 | 40.00 | 182483 | 70944.44 | 3.37% |
| 2025-09-05 | 37.76 | 39.51 | 1.90 | 5.05% | 37.76 | 39.74 | 185344 | 72329.12 | 3.42% |
| 2025-09-04 | 39.35 | 37.61 | -1.73 | -4.40% | 36.95 | 40.40 | 173039 | 66845.15 | 3.19% |
| 2025-09-03 | 40.15 | 39.34 | -0.70 | -1.75% | 38.92 | 40.66 | 146746 | 58240.86 | 2.71% |
| 2025-09-02 | 41.57 | 40.04 | -1.94 | -4.62% | 39.40 | 42.56 | 199816 | 81426.80 | 3.69% |
| 2025-09-01 | 40.90 | 41.98 | 1.38 | 3.40% | 40.90 | 43.75 | 272841 | 115849.41 | 5.04% |
| 2025-08-29 | 41.30 | 40.60 | 0.07 | 0.17% | 40.30 | 41.56 | 211033 | 86400.11 | 3.90% |
| 2025-08-28 | 39.50 | 40.53 | 1.02 | 2.58% | 39.02 | 40.53 | 190047 | 75827.73 | 3.51% |
| 2025-08-27 | 40.47 | 39.51 | -0.96 | -2.37% | 39.50 | 41.16 | 200882 | 81300.34 | 3.71% |
| 2025-08-26 | 42.25 | 40.47 | -1.76 | -4.17% | 40.01 | 42.50 | 313296 | 128996.76 | 5.78% |
| 2025-08-25 | 42.79 | 42.23 | -0.59 | -1.38% | 41.71 | 43.59 | 308461 | 131203.42 | 5.69% |
| 2025-08-22 | 42.02 | 42.82 | 0.27 | 0.63% | 41.96 | 43.49 | 395703 | 169221.66 | 7.31% |
| 2025-08-21 | 40.00 | 42.55 | 2.63 | 6.59% | 39.71 | 43.91 | 576112 | 244846.67 | 10.64% |
| 2025-08-20 | 40.00 | 39.92 | -0.83 | -2.04% | 39.21 | 40.75 | 238792 | 95164.91 | 4.41% |
| 2025-08-19 | 39.20 | 40.75 | 0.87 | 2.18% | 39.20 | 42.09 | 381321 | 156130.23 | 7.04% |
| 2025-08-18 | 40.00 | 39.88 | 0.96 | 2.47% | 39.31 | 40.72 | 567257 | 227134.77 | 10.47% |
| 2025-08-15 | 35.27 | 38.92 | 3.54 | 10.01% | 35.25 | 38.92 | 474514 | 179033.09 | 8.76% |
| 2025-08-14 | 35.87 | 35.38 | 0.19 | 0.54% | 35.36 | 36.88 | 272996 | 98694.60 | 5.04% |
| 2025-08-13 | 34.87 | 35.19 | 0.45 | 1.30% | 34.60 | 35.45 | 132735 | 46425.18 | 2.45% |
| 2025-08-12 | 34.59 | 34.74 | 0.15 | 0.43% | 34.14 | 34.88 | 102925 | 35462.47 | 1.90% |
| 2025-08-11 | 34.20 | 34.59 | 0.22 | 0.64% | 34.18 | 34.70 | 70150 | 24205.80 | 1.30% |
| 2025-08-08 | 34.30 | 34.37 | -0.18 | -0.52% | 34.10 | 34.70 | 67517 | 23195.17 | 1.25% |
| 2025-08-07 | 34.72 | 34.55 | -0.18 | -0.52% | 34.22 | 34.73 | 88276 | 30475.46 | 1.63% |
| 2025-08-06 | 34.63 | 34.73 | 0.11 | 0.32% | 34.51 | 34.81 | 69935 | 24245.97 | 1.29% |
| 2025-08-05 | 35.23 | 34.62 | -0.61 | -1.73% | 34.41 | 35.23 | 134216 | 46617.59 | 2.48% |
| 2025-08-04 | 35.65 | 35.23 | -0.77 | -2.14% | 34.68 | 36.21 | 175486 | 61611.43 | 3.24% |
| 2025-08-01 | 34.96 | 36.00 | 1.04 | 2.97% | 34.66 | 37.21 | 277350 | 99759.15 | 5.12% |
| 2025-07-31 | 34.70 | 34.96 | 0.18 | 0.52% | 34.57 | 36.44 | 207096 | 73574.67 | 3.82% |
| 2025-07-30 | 35.30 | 34.78 | -0.60 | -1.70% | 34.43 | 35.50 | 98790 | 34508.44 | 1.82% |
| 2025-07-29 | 34.90 | 35.38 | 0.33 | 0.94% | 34.75 | 35.39 | 97246 | 34132.71 | 1.80% |
| 2025-07-28 | 34.96 | 35.05 | -0.07 | -0.20% | 34.75 | 35.41 | 74802 | 26285.93 | 1.38% |
| 2025-07-25 | 35.70 | 35.12 | -0.62 | -1.73% | 34.88 | 35.74 | 118166 | 41597.54 | 2.18% |
| 2025-07-24 | 34.55 | 35.74 | 1.14 | 3.29% | 34.45 | 35.97 | 177334 | 63024.19 | 3.27% |
| 2025-07-23 | 34.88 | 34.60 | -0.28 | -0.80% | 34.50 | 35.42 | 119796 | 41766.36 | 2.21% |
| 2025-07-22 | 34.60 | 34.88 | 0.20 | 0.58% | 34.50 | 35.00 | 129853 | 45119.38 | 2.40% |
| 2025-07-21 | 34.02 | 34.68 | 0.22 | 0.64% | 34.02 | 34.97 | 119432 | 41341.27 | 2.20% |
| 2025-07-18 | 33.80 | 34.46 | 0.81 | 2.41% | 33.51 | 35.50 | 190066 | 66149.12 | 3.51% |
| 2025-07-17 | 33.13 | 33.65 | 0.37 | 1.11% | 33.12 | 33.92 | 109114 | 36572.26 | 2.01% |
| 2025-07-16 | 33.35 | 33.28 | 0.03 | 0.09% | 33.11 | 33.51 | 95366 | 31767.51 | 1.76% |
| 2025-07-15 | 33.28 | 33.25 | -0.32 | -0.95% | 33.09 | 33.73 | 107805 | 35985.76 | 1.99% |
| 2025-07-14 | 35.01 | 33.57 | -2.33 | -6.49% | 33.24 | 35.05 | 265238 | 89534.22 | 4.90% |
| 2025-07-11 | 36.43 | 35.90 | -0.66 | -1.81% | 35.75 | 36.44 | 132253 | 47605.98 | 2.44% |
| 2025-07-10 | 36.30 | 36.56 | 0.17 | 0.47% | 35.90 | 36.98 | 129966 | 47386.64 | 2.40% |
| 2025-07-09 | 36.94 | 36.39 | -0.54 | -1.46% | 36.17 | 37.05 | 140217 | 51200.88 | 2.59% |
| 2025-07-08 | 35.84 | 36.93 | 1.10 | 3.07% | 35.61 | 37.50 | 181066 | 66394.45 | 3.34% |
| 2025-07-07 | 36.63 | 35.83 | -0.80 | -2.18% | 35.60 | 36.90 | 125330 | 45037.65 | 2.31% |
| 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% |
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。
