| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.41 | 15.44 | 0.06 | 0.39% | 15.35 | 15.69 | 20959 | 3246.59 | 1.16% | 0.00 |
| 2026-03-24 | 15.09 | 15.38 | 0.77 | 5.27% | 14.72 | 15.39 | 27294 | 4098.36 | 1.51% | 0.00 |
| 2026-03-23 | 15.70 | 14.61 | -1.32 | -8.29% | 14.50 | 15.70 | 33874 | 5088.92 | 1.88% | 0.00 |
| 2026-03-20 | 16.69 | 15.93 | -0.79 | -4.72% | 15.89 | 16.94 | 23809 | 3867.95 | 1.32% | 0.00 |
| 2026-03-19 | 17.00 | 16.72 | -0.38 | -2.22% | 16.60 | 17.03 | 12474 | 2095.87 | 0.69% | 0.00 |
| 2026-03-18 | 16.56 | 17.10 | 0.58 | 3.51% | 16.56 | 17.12 | 15984 | 2690.59 | 0.89% | 0.00 |
| 2026-03-17 | 17.13 | 16.52 | -0.48 | -2.82% | 16.45 | 17.14 | 15539 | 2599.96 | 0.86% | 0.00 |
| 2026-03-16 | 16.89 | 17.00 | 0.00 | 0.00% | 16.59 | 17.04 | 23398 | 3947.10 | 1.30% | 0.00 |
| 2026-03-13 | 17.31 | 17.00 | -0.47 | -2.69% | 16.96 | 17.47 | 26625 | 4563.86 | 1.48% | 0.00 |
| 2026-03-12 | 17.77 | 17.47 | -0.26 | -1.47% | 17.35 | 17.90 | 22015 | 3885.02 | 1.22% | 0.00 |
| 2026-03-11 | 18.08 | 17.73 | -0.24 | -1.34% | 17.70 | 18.38 | 31634 | 5705.80 | 1.76% | 0.00 |
| 2026-03-10 | 17.45 | 17.97 | 0.57 | 3.28% | 17.43 | 18.14 | 33396 | 5962.03 | 1.85% | 0.00 |
| 2026-03-09 | 16.80 | 17.40 | 0.48 | 2.84% | 16.60 | 17.57 | 31117 | 5328.05 | 1.73% | 0.00 |
| 2026-03-06 | 16.67 | 16.92 | 0.28 | 1.68% | 16.50 | 16.97 | 16433 | 2761.61 | 0.91% | 0.00 |
| 2026-03-05 | 16.30 | 16.64 | 0.55 | 3.42% | 16.30 | 16.81 | 18750 | 3109.80 | 1.04% | 0.00 |
| 2026-03-04 | 16.10 | 16.09 | -0.16 | -0.98% | 16.00 | 16.39 | 19277 | 3121.87 | 1.07% | 0.00 |
| 2026-03-03 | 17.00 | 16.25 | -0.79 | -4.64% | 16.16 | 17.23 | 34700 | 5771.77 | 1.93% | 0.00 |
| 2026-03-02 | 17.85 | 17.04 | -1.14 | -6.27% | 17.01 | 17.90 | 46440 | 8042.21 | 2.58% | 0.00 |
| 2026-02-27 | 17.59 | 18.18 | 0.51 | 2.89% | 17.54 | 18.26 | 35463 | 6379.92 | 1.97% | 0.00 |
| 2026-02-26 | 17.60 | 17.67 | 0.10 | 0.57% | 17.41 | 17.71 | 24719 | 4345.25 | 1.37% | 0.00 |
| 2026-02-25 | 17.85 | 17.57 | -0.19 | -1.07% | 17.54 | 17.97 | 29490 | 5211.85 | 1.64% | 0.00 |
| 2026-02-24 | 18.21 | 17.76 | -0.47 | -2.58% | 17.74 | 18.57 | 41789 | 7531.70 | 2.32% | 0.00 |
| 2026-02-13 | 17.90 | 18.23 | 0.24 | 1.33% | 17.90 | 18.77 | 32246 | 5935.10 | 1.79% | 0.00 |
| 2026-02-12 | 18.00 | 17.99 | 0.06 | 0.33% | 17.75 | 18.14 | 19703 | 3543.21 | 1.09% | 0.00 |
| 2026-02-11 | 17.85 | 17.93 | 0.08 | 0.45% | 17.78 | 18.28 | 21581 | 3895.78 | 1.20% | 0.00 |
| 2026-02-10 | 18.00 | 17.85 | -0.07 | -0.39% | 17.83 | 18.10 | 26191 | 4700.38 | 1.45% | 0.00 |
| 2026-02-09 | 17.70 | 17.92 | 0.52 | 2.99% | 17.70 | 18.05 | 28572 | 5119.02 | 1.59% | 0.00 |
| 2026-02-06 | 17.66 | 17.40 | -0.18 | -1.02% | 17.26 | 17.73 | 25350 | 4444.62 | 1.41% | 0.00 |
| 2026-02-05 | 17.57 | 17.58 | -0.24 | -1.35% | 17.56 | 17.83 | 19696 | 3482.90 | 1.09% | 0.00 |
| 2026-02-04 | 18.01 | 17.82 | -0.29 | -1.60% | 17.44 | 18.07 | 37630 | 6669.51 | 2.09% | 0.00 |
| 2026-02-03 | 17.60 | 18.11 | 0.71 | 4.08% | 17.45 | 18.48 | 33145 | 5916.35 | 1.84% | 0.00 |
| 2026-02-02 | 17.70 | 17.40 | -0.35 | -1.97% | 17.32 | 17.89 | 31185 | 5502.27 | 1.73% | 0.00 |
| 2026-01-30 | 18.12 | 17.75 | -0.28 | -1.55% | 17.57 | 18.26 | 35034 | 6230.83 | 1.94% | 0.00 |
| 2026-01-29 | 18.18 | 18.03 | -0.07 | -0.39% | 17.93 | 18.75 | 38167 | 7007.19 | 2.12% | 0.00 |
| 2026-01-28 | 19.00 | 18.10 | -1.32 | -6.80% | 18.07 | 19.01 | 58187 | 10735.03 | 3.23% | 0.00 |
| 2026-01-27 | 19.33 | 19.42 | 0.04 | 0.21% | 18.75 | 19.59 | 26247 | 5025.94 | 1.46% | 0.00 |
| 2026-01-26 | 19.74 | 19.38 | -0.36 | -1.82% | 19.08 | 19.89 | 30825 | 5979.30 | 1.71% | 0.00 |
| 2026-01-23 | 19.64 | 19.74 | 0.10 | 0.51% | 19.52 | 19.80 | 30820 | 6067.48 | 1.71% | 0.00 |
| 2026-01-22 | 19.22 | 19.64 | 0.39 | 2.03% | 19.02 | 19.73 | 30343 | 5888.63 | 1.68% | 0.00 |
| 2026-01-21 | 19.21 | 19.25 | -0.20 | -1.03% | 19.12 | 19.48 | 23934 | 4612.47 | 1.33% | 28.88 |
| 2026-01-20 | 19.80 | 19.45 | -0.24 | -1.22% | 19.13 | 19.80 | 29663 | 5757.03 | 1.65% | 9.49 |
| 2026-01-19 | 19.76 | 19.69 | -0.20 | -1.01% | 19.39 | 19.93 | 34619 | 6793.66 | 1.92% | 0.00 |
| 2026-01-16 | 20.31 | 19.89 | -0.55 | -2.69% | 19.50 | 20.55 | 57366 | 11465.09 | 3.18% | 30.00 |
| 2026-01-15 | 21.20 | 20.44 | 0.54 | 2.71% | 19.91 | 21.66 | 82686 | 17009.71 | 4.59% | 0.00 |
| 2026-01-14 | 19.56 | 19.90 | 0.34 | 1.74% | 19.56 | 20.50 | 53403 | 10711.83 | 2.96% | 19.99 |
| 2026-01-13 | 19.80 | 19.56 | -0.15 | -0.76% | 19.40 | 20.17 | 49909 | 9897.03 | 2.77% | 0.00 |
| 2026-01-12 | 19.03 | 19.71 | 0.88 | 4.67% | 19.00 | 19.73 | 50628 | 9815.93 | 2.81% | 0.00 |
| 2026-01-09 | 18.49 | 18.83 | 0.41 | 2.23% | 18.34 | 18.93 | 33143 | 6161.43 | 1.84% | 0.00 |
| 2026-01-08 | 18.16 | 18.42 | 0.26 | 1.43% | 18.15 | 18.49 | 28537 | 5243.16 | 1.58% | 25.00 |
| 2026-01-07 | 18.45 | 18.16 | -0.19 | -1.04% | 18.06 | 18.54 | 26794 | 4884.12 | 1.49% | 0.00 |
| 2026-01-06 | 18.60 | 18.35 | -0.14 | -0.76% | 18.27 | 18.60 | 22797 | 4197.90 | 1.26% | 0.00 |
| 2026-01-05 | 18.23 | 18.49 | 0.32 | 1.76% | 18.14 | 18.56 | 20594 | 3793.27 | 1.14% | 0.00 |
| 2025-12-31 | 17.99 | 18.17 | 0.32 | 1.79% | 17.80 | 18.33 | 16477 | 2979.16 | 0.91% | 0.00 |
| 2025-12-30 | 18.13 | 17.85 | -0.31 | -1.71% | 17.80 | 18.35 | 14514 | 2619.56 | 0.81% | 0.00 |
| 2025-12-29 | 18.12 | 18.16 | 0.05 | 0.28% | 17.93 | 18.28 | 17089 | 3096.27 | 0.95% | 0.00 |
| 2025-12-26 | 17.86 | 18.11 | 0.28 | 1.57% | 17.76 | 18.69 | 27401 | 5002.69 | 1.52% | 0.00 |
| 2025-12-25 | 17.71 | 17.83 | 0.06 | 0.34% | 17.65 | 17.93 | 12728 | 2261.86 | 0.71% | 0.00 |
| 2025-12-24 | 17.44 | 17.77 | 0.33 | 1.89% | 17.43 | 17.83 | 14439 | 2548.93 | 0.80% | 0.00 |
| 2025-12-23 | 17.90 | 17.44 | -0.24 | -1.36% | 17.43 | 18.08 | 21236 | 3742.36 | 1.18% | 0.00 |
| 2025-12-22 | 18.00 | 17.68 | -0.03 | -0.17% | 17.66 | 18.07 | 15518 | 2771.56 | 0.86% | 0.00 |
| 2025-12-19 | 17.85 | 17.71 | 0.06 | 0.34% | 17.69 | 18.05 | 16198 | 2888.34 | 0.90% | 0.00 |
| 2025-12-18 | 17.70 | 17.65 | -0.03 | -0.17% | 17.35 | 17.96 | 12695 | 2254.97 | 0.70% | 0.00 |
| 2025-12-17 | 17.44 | 17.68 | 0.13 | 0.74% | 17.08 | 17.71 | 14593 | 2534.15 | 0.81% | 0.00 |
| 2025-12-16 | 17.85 | 17.55 | -0.22 | -1.24% | 17.40 | 17.85 | 14653 | 2578.92 | 0.81% | 0.00 |
| 2025-12-15 | 18.02 | 17.77 | -0.25 | -1.39% | 17.70 | 18.18 | 16461 | 2945.31 | 0.91% | 0.00 |
| 2025-12-12 | 17.90 | 18.02 | 0.17 | 0.95% | 17.72 | 18.15 | 16163 | 2906.90 | 0.90% | 0.00 |
| 2025-12-11 | 18.40 | 17.85 | -0.52 | -2.83% | 17.79 | 18.40 | 21465 | 3862.38 | 1.19% | 0.00 |
| 2025-12-10 | 18.78 | 18.37 | -0.56 | -2.96% | 18.23 | 18.86 | 22936 | 4229.68 | 1.27% | 0.00 |
| 2025-12-09 | 19.40 | 18.93 | -0.51 | -2.62% | 18.86 | 19.47 | 16235 | 3094.86 | 0.90% | 0.00 |
| 2025-12-08 | 19.00 | 19.44 | 0.50 | 2.64% | 19.00 | 19.68 | 27180 | 5295.60 | 1.51% | 0.00 |
| 2025-12-05 | 18.86 | 18.94 | 0.21 | 1.12% | 18.50 | 19.10 | 17509 | 3288.97 | 0.97% | 0.00 |
| 2025-12-04 | 19.18 | 18.73 | -0.27 | -1.42% | 18.55 | 19.18 | 19699 | 3700.07 | 1.09% | 0.00 |
| 2025-12-03 | 19.56 | 19.00 | -0.53 | -2.71% | 18.90 | 19.70 | 21390 | 4091.82 | 1.19% | 0.00 |
| 2025-12-02 | 20.08 | 19.53 | -0.56 | -2.79% | 19.46 | 20.08 | 27494 | 5395.59 | 1.53% | 0.00 |
| 2025-12-01 | 20.40 | 20.09 | -0.40 | -1.95% | 19.85 | 20.58 | 50558 | 10193.96 | 2.81% | 0.00 |
| 2025-11-28 | 19.35 | 20.49 | 1.06 | 5.46% | 19.22 | 20.95 | 54696 | 11046.77 | 3.03% | 0.00 |
| 2025-11-27 | 19.52 | 19.43 | -0.07 | -0.36% | 19.38 | 19.86 | 20850 | 4085.79 | 1.16% | 0.00 |
| 2025-11-26 | 19.75 | 19.50 | -0.38 | -1.91% | 19.40 | 20.17 | 33921 | 6700.47 | 1.88% | 0.00 |
| 2025-11-25 | 19.24 | 19.88 | 0.51 | 2.63% | 19.24 | 20.29 | 37729 | 7500.39 | 2.09% | 0.00 |
| 2025-11-24 | 18.90 | 19.37 | 1.45 | 8.09% | 18.37 | 19.58 | 39170 | 7449.20 | 2.17% | 0.00 |
山石网科(688030)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。
