| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 26.15 | 25.95 | -0.30 | -1.14% | 25.78 | 26.39 | 44422 | 11548.37 | 0.82% |
| 2025-03-06 | 25.65 | 26.25 | 0.63 | 2.46% | 25.65 | 26.30 | 59448 | 15522.53 | 1.10% |
| 2025-03-05 | 25.94 | 25.62 | -0.41 | -1.58% | 25.46 | 26.03 | 46744 | 11974.37 | 0.86% |
| 2025-03-04 | 26.01 | 26.03 | -0.04 | -0.15% | 25.64 | 26.15 | 39670 | 10275.37 | 0.73% |
| 2025-03-03 | 25.92 | 26.07 | 0.15 | 0.58% | 25.86 | 26.59 | 52210 | 13722.00 | 0.96% |
| 2025-02-28 | 26.60 | 25.92 | -0.84 | -3.14% | 25.85 | 26.83 | 67748 | 17765.38 | 1.25% |
| 2025-02-27 | 27.27 | 26.76 | -0.51 | -1.87% | 26.35 | 27.33 | 79235 | 21188.35 | 1.46% |
| 2025-02-26 | 26.50 | 27.27 | 0.84 | 3.18% | 26.50 | 27.38 | 94994 | 25682.75 | 1.75% |
| 2025-02-25 | 26.50 | 26.43 | -0.26 | -0.97% | 26.35 | 26.99 | 48710 | 12989.00 | 0.90% |
| 2025-02-24 | 26.91 | 26.69 | -0.19 | -0.71% | 26.46 | 26.95 | 63889 | 17034.19 | 1.18% |
| 2025-02-21 | 26.80 | 26.88 | 0.06 | 0.22% | 26.51 | 26.98 | 55935 | 14977.16 | 1.03% |
| 2025-02-20 | 26.72 | 26.82 | 0.10 | 0.37% | 26.37 | 26.99 | 47566 | 12729.57 | 0.88% |
| 2025-02-19 | 25.94 | 26.72 | 0.74 | 2.85% | 25.86 | 26.85 | 62805 | 16636.12 | 1.16% |
| 2025-02-18 | 26.90 | 25.98 | -0.91 | -3.38% | 25.97 | 26.90 | 56364 | 14901.59 | 1.04% |
| 2025-02-17 | 27.18 | 26.89 | -0.33 | -1.21% | 26.80 | 27.30 | 56285 | 15186.48 | 1.04% |
| 2025-02-14 | 27.07 | 27.22 | 0.06 | 0.22% | 26.99 | 27.45 | 37814 | 10288.19 | 0.70% |
| 2025-02-13 | 27.17 | 27.16 | -0.01 | -0.04% | 27.01 | 27.47 | 64586 | 17573.89 | 1.19% |
| 2025-02-12 | 26.70 | 27.17 | 0.44 | 1.65% | 26.56 | 27.24 | 62221 | 16722.96 | 1.15% |
| 2025-02-11 | 27.17 | 26.73 | -0.45 | -1.66% | 26.52 | 27.21 | 52942 | 14144.11 | 0.98% |
| 2025-02-10 | 27.10 | 27.18 | 0.01 | 0.04% | 26.80 | 27.27 | 60570 | 16378.54 | 1.12% |
| 2025-02-07 | 26.63 | 27.17 | 0.55 | 2.07% | 26.46 | 27.88 | 109388 | 29706.82 | 2.02% |
| 2025-02-06 | 26.20 | 26.62 | 0.36 | 1.37% | 25.87 | 26.68 | 52995 | 13998.76 | 0.98% |
| 2025-02-05 | 26.34 | 26.26 | -0.07 | -0.27% | 26.11 | 26.60 | 36072 | 9485.29 | 0.67% |
| 2025-01-27 | 27.32 | 26.33 | -0.90 | -3.31% | 26.33 | 27.41 | 49516 | 13258.42 | 0.91% |
| 2025-01-24 | 26.48 | 27.23 | 0.73 | 2.75% | 26.47 | 27.24 | 63582 | 17104.98 | 1.17% |
| 2025-01-23 | 26.82 | 26.50 | -0.05 | -0.19% | 26.48 | 27.25 | 50466 | 13580.24 | 0.93% |
| 2025-01-22 | 26.40 | 26.55 | 0.01 | 0.04% | 26.30 | 26.75 | 47341 | 12570.57 | 0.87% |
| 2025-01-21 | 26.08 | 26.54 | 0.44 | 1.69% | 25.99 | 26.72 | 62450 | 16460.55 | 1.15% |
| 2025-01-20 | 26.05 | 26.10 | 0.10 | 0.38% | 25.91 | 26.25 | 38895 | 10148.60 | 0.72% |
| 2025-01-17 | 25.75 | 26.00 | 0.10 | 0.39% | 25.70 | 26.16 | 40578 | 10532.26 | 0.75% |
| 2025-01-16 | 25.80 | 25.90 | 0.16 | 0.62% | 25.59 | 26.38 | 48008 | 12476.64 | 0.89% |
| 2025-01-15 | 25.96 | 25.74 | -0.52 | -1.98% | 25.31 | 26.14 | 67805 | 17415.64 | 1.25% |
| 2025-01-14 | 25.30 | 26.26 | 1.03 | 4.08% | 25.13 | 26.36 | 57111 | 14744.81 | 1.05% |
| 2025-01-13 | 24.88 | 25.23 | 0.13 | 0.52% | 24.78 | 25.38 | 32631 | 8211.45 | 0.60% |
| 2025-01-10 | 26.00 | 25.10 | -0.95 | -3.65% | 25.10 | 26.07 | 47602 | 12188.31 | 0.88% |
| 2025-01-09 | 26.02 | 26.05 | -0.01 | -0.04% | 25.57 | 26.36 | 39292 | 10254.26 | 0.73% |
| 2025-01-08 | 26.55 | 26.06 | -0.49 | -1.85% | 25.38 | 26.55 | 54282 | 14095.01 | 1.00% |
| 2025-01-07 | 26.50 | 26.55 | 0.03 | 0.11% | 26.07 | 26.65 | 42412 | 11185.34 | 0.78% |
| 2025-01-06 | 26.23 | 26.52 | 0.27 | 1.03% | 26.05 | 27.18 | 50761 | 13445.71 | 0.94% |
| 2025-01-03 | 27.06 | 26.25 | -0.84 | -3.10% | 26.21 | 27.40 | 61446 | 16459.19 | 1.13% |
| 2025-01-02 | 28.60 | 27.09 | -1.64 | -5.71% | 26.77 | 28.60 | 93063 | 25707.98 | 1.72% |
| 2024-12-31 | 29.80 | 28.73 | -1.03 | -3.46% | 28.60 | 29.90 | 77521 | 22502.30 | 1.43% |
| 2024-12-30 | 30.01 | 29.76 | -0.36 | -1.20% | 29.69 | 30.29 | 49694 | 14886.14 | 0.92% |
| 2024-12-27 | 30.54 | 30.12 | -0.43 | -1.41% | 30.01 | 30.54 | 66240 | 20030.88 | 1.22% |
| 2024-12-26 | 30.10 | 30.55 | 0.14 | 0.46% | 30.00 | 30.66 | 86388 | 26253.14 | 1.59% |
| 2024-12-25 | 29.26 | 30.41 | 1.15 | 3.93% | 28.91 | 30.80 | 148826 | 44697.69 | 2.75% |
| 2024-12-24 | 29.08 | 29.26 | 0.25 | 0.86% | 29.00 | 29.38 | 36960 | 10780.74 | 0.68% |
| 2024-12-23 | 29.60 | 29.01 | -0.65 | -2.19% | 28.98 | 29.86 | 50165 | 14734.94 | 0.93% |
| 2024-12-20 | 29.33 | 29.66 | 0.24 | 0.82% | 29.21 | 29.80 | 59223 | 17496.48 | 1.09% |
| 2024-12-19 | 28.89 | 29.42 | 0.33 | 1.13% | 28.60 | 29.45 | 54222 | 15711.41 | 1.00% |
| 2024-12-18 | 29.35 | 29.09 | -0.11 | -0.38% | 29.03 | 29.50 | 37985 | 11092.00 | 0.70% |
| 2024-12-17 | 29.40 | 29.20 | -0.22 | -0.75% | 29.14 | 29.52 | 43240 | 12664.79 | 0.80% |
| 2024-12-16 | 29.58 | 29.42 | -0.17 | -0.57% | 29.26 | 29.88 | 47959 | 14148.43 | 0.89% |
| 2024-12-13 | 30.01 | 29.59 | -0.72 | -2.38% | 29.53 | 30.19 | 80578 | 23976.45 | 1.49% |
| 2024-12-12 | 30.11 | 30.31 | 0.22 | 0.73% | 29.82 | 30.45 | 68844 | 20736.97 | 1.27% |
| 2024-12-11 | 29.98 | 30.09 | 0.09 | 0.30% | 29.80 | 30.27 | 53615 | 16112.79 | 0.99% |
| 2024-12-10 | 31.00 | 30.00 | -0.09 | -0.30% | 29.94 | 31.00 | 83634 | 25410.45 | 1.54% |
| 2024-12-09 | 30.06 | 30.09 | -0.16 | -0.53% | 29.95 | 30.36 | 51147 | 15406.89 | 0.94% |
| 2024-12-06 | 30.39 | 30.25 | 0.08 | 0.27% | 29.72 | 30.42 | 69131 | 20820.84 | 1.28% |
| 2024-12-05 | 30.20 | 30.17 | -0.19 | -0.63% | 29.92 | 30.39 | 53845 | 16218.13 | 0.99% |
| 2024-12-04 | 30.90 | 30.36 | -0.54 | -1.75% | 30.15 | 31.27 | 90265 | 27658.73 | 1.67% |
| 2024-12-03 | 29.59 | 30.90 | 1.30 | 4.39% | 29.53 | 31.64 | 160254 | 48911.43 | 2.96% |
| 2024-12-02 | 29.01 | 29.60 | 0.19 | 0.65% | 28.86 | 29.77 | 72256 | 21258.65 | 1.33% |
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。
