| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 15.20 | 14.77 | -0.29 | -1.93% | 14.73 | 15.23 | 10399 | 1552.63 | 0.58% | 0.00 |
| 2025-06-19 | 15.37 | 15.06 | -0.25 | -1.63% | 15.00 | 15.68 | 13084 | 2010.79 | 0.73% | 0.00 |
| 2025-06-18 | 15.20 | 15.31 | 0.05 | 0.33% | 15.12 | 15.40 | 12754 | 1948.47 | 0.71% | 0.00 |
| 2025-06-17 | 15.20 | 15.26 | 0.06 | 0.39% | 15.06 | 15.32 | 9624 | 1462.97 | 0.53% | 0.00 |
| 2025-06-16 | 15.03 | 15.20 | 0.25 | 1.67% | 14.96 | 15.35 | 9261 | 1408.70 | 0.51% | 0.00 |
| 2025-06-13 | 15.26 | 14.95 | -0.35 | -2.29% | 14.92 | 15.26 | 13557 | 2037.62 | 0.75% | 0.00 |
| 2025-06-12 | 15.26 | 15.30 | 0.02 | 0.13% | 15.04 | 15.40 | 9059 | 1382.15 | 0.50% | 0.00 |
| 2025-06-11 | 15.27 | 15.28 | 0.01 | 0.07% | 15.24 | 15.57 | 8767 | 1349.14 | 0.49% | 0.00 |
| 2025-06-10 | 15.69 | 15.27 | -0.31 | -1.99% | 15.02 | 15.70 | 16289 | 2487.01 | 0.90% | 0.00 |
| 2025-06-09 | 15.58 | 15.58 | -0.02 | -0.13% | 15.51 | 15.76 | 17267 | 2696.61 | 0.96% | 0.00 |
| 2025-06-06 | 15.34 | 15.60 | 0.27 | 1.76% | 15.26 | 15.75 | 15674 | 2434.56 | 0.87% | 0.00 |
| 2025-06-05 | 15.03 | 15.33 | 0.30 | 2.00% | 14.98 | 15.45 | 15611 | 2371.27 | 0.87% | 0.00 |
| 2025-06-04 | 14.95 | 15.03 | 0.08 | 0.54% | 14.95 | 15.19 | 9173 | 1383.28 | 0.51% | 0.00 |
| 2025-06-03 | 14.91 | 14.95 | 0.10 | 0.67% | 14.83 | 15.30 | 10430 | 1573.67 | 0.58% | 0.00 |
| 2025-05-30 | 15.24 | 14.85 | -0.41 | -2.69% | 14.78 | 15.26 | 9669 | 1446.44 | 0.54% | 0.00 |
| 2025-05-29 | 14.60 | 15.26 | 0.60 | 4.09% | 14.60 | 15.27 | 14228 | 2140.51 | 0.79% | 0.00 |
| 2025-05-28 | 14.81 | 14.66 | -0.10 | -0.68% | 14.61 | 14.93 | 6652 | 979.49 | 0.37% | 0.00 |
| 2025-05-27 | 15.05 | 14.76 | -0.11 | -0.74% | 14.66 | 15.05 | 8061 | 1188.55 | 0.45% | 0.00 |
| 2025-05-26 | 14.95 | 14.87 | 0.07 | 0.47% | 14.70 | 15.01 | 8364 | 1242.82 | 0.46% | 0.00 |
| 2025-05-23 | 15.02 | 14.80 | -0.17 | -1.14% | 14.80 | 15.35 | 12074 | 1816.56 | 0.67% | 0.00 |
| 2025-05-22 | 15.09 | 14.97 | -0.08 | -0.53% | 14.92 | 15.33 | 11809 | 1785.30 | 0.66% | 0.00 |
| 2025-05-21 | 15.38 | 15.05 | -0.31 | -2.02% | 14.97 | 15.38 | 12939 | 1955.14 | 0.72% | 0.00 |
| 2025-05-20 | 15.31 | 15.36 | 0.11 | 0.72% | 15.15 | 15.43 | 10213 | 1565.50 | 0.57% | 0.00 |
| 2025-05-19 | 15.04 | 15.25 | 0.16 | 1.06% | 14.96 | 15.35 | 9917 | 1505.02 | 0.55% | 0.00 |
| 2025-05-16 | 15.24 | 15.09 | -0.07 | -0.46% | 15.01 | 15.31 | 9705 | 1476.06 | 0.54% | 0.00 |
| 2025-05-15 | 15.45 | 15.16 | -0.19 | -1.24% | 15.04 | 15.48 | 11082 | 1680.38 | 0.61% | 0.00 |
| 2025-05-14 | 15.54 | 15.35 | -0.24 | -1.54% | 15.25 | 15.76 | 13617 | 2103.78 | 0.76% | 0.00 |
| 2025-05-13 | 15.93 | 15.59 | -0.14 | -0.89% | 15.50 | 15.94 | 13138 | 2059.18 | 0.73% | 0.00 |
| 2025-05-12 | 15.94 | 15.73 | 0.02 | 0.13% | 15.64 | 15.99 | 21839 | 3445.76 | 1.21% | 0.00 |
| 2025-05-09 | 16.18 | 15.71 | -0.45 | -2.78% | 15.71 | 16.26 | 10241 | 1623.17 | 0.57% | 0.00 |
| 2025-05-08 | 15.85 | 16.16 | 0.37 | 2.34% | 15.76 | 16.23 | 17991 | 2894.04 | 1.00% | 0.00 |
| 2025-05-07 | 16.13 | 15.79 | -0.06 | -0.38% | 15.61 | 16.25 | 13762 | 2184.89 | 0.76% | 0.00 |
| 2025-05-06 | 15.77 | 15.85 | 0.18 | 1.15% | 15.65 | 16.10 | 14307 | 2278.65 | 0.79% | 0.00 |
| 2025-04-30 | 15.02 | 15.67 | 0.65 | 4.33% | 15.02 | 15.70 | 17482 | 2718.36 | 0.97% | 0.00 |
| 2025-04-29 | 14.65 | 15.02 | 0.27 | 1.83% | 14.54 | 15.18 | 11647 | 1740.77 | 0.65% | 0.00 |
| 2025-04-28 | 15.03 | 14.75 | -0.17 | -1.14% | 14.55 | 15.04 | 14053 | 2080.12 | 0.78% | 0.00 |
| 2025-04-25 | 15.19 | 14.92 | -0.37 | -2.42% | 14.71 | 15.36 | 15636 | 2336.96 | 0.87% | 0.00 |
| 2025-04-24 | 15.46 | 15.29 | -0.28 | -1.80% | 15.18 | 15.69 | 11284 | 1733.40 | 0.63% | 0.00 |
| 2025-04-23 | 15.50 | 15.57 | 0.03 | 0.19% | 15.43 | 15.78 | 9685 | 1509.27 | 0.54% | 0.00 |
| 2025-04-22 | 15.57 | 15.54 | 0.04 | 0.26% | 15.32 | 15.64 | 9656 | 1495.85 | 0.54% | 0.00 |
| 2025-04-21 | 15.11 | 15.50 | 0.39 | 2.58% | 14.90 | 15.55 | 13732 | 2104.62 | 0.76% | 0.00 |
| 2025-04-18 | 15.07 | 15.11 | -0.05 | -0.33% | 14.92 | 15.29 | 8260 | 1246.58 | 0.46% | 0.00 |
| 2025-04-17 | 15.13 | 15.16 | 0.11 | 0.73% | 14.92 | 15.38 | 11675 | 1779.90 | 0.65% | 0.00 |
| 2025-04-16 | 15.58 | 15.05 | -0.51 | -3.28% | 14.70 | 15.70 | 12859 | 1943.62 | 0.71% | 0.00 |
| 2025-04-15 | 15.28 | 15.56 | 0.17 | 1.10% | 15.20 | 15.70 | 15841 | 2452.90 | 0.88% | 0.00 |
| 2025-04-14 | 15.58 | 15.39 | 0.19 | 1.25% | 15.28 | 15.68 | 15210 | 2357.32 | 0.84% | 0.00 |
| 2025-04-11 | 14.99 | 15.20 | 0.30 | 2.01% | 14.71 | 15.47 | 22451 | 3402.30 | 1.25% | 0.00 |
| 2025-04-10 | 14.94 | 14.90 | 0.42 | 2.90% | 14.66 | 15.33 | 17417 | 2619.30 | 0.97% | 0.00 |
| 2025-04-09 | 13.98 | 14.48 | 0.39 | 2.77% | 13.21 | 14.67 | 32071 | 4502.16 | 1.78% | 0.00 |
| 2025-04-08 | 13.99 | 14.09 | 0.46 | 3.37% | 13.70 | 14.66 | 24485 | 3451.73 | 1.36% | 0.00 |
| 2025-04-07 | 15.98 | 13.63 | -3.19 | -18.97% | 13.46 | 15.98 | 28580 | 4158.63 | 1.59% | 0.00 |
| 2025-04-03 | 17.00 | 16.82 | -0.31 | -1.81% | 16.61 | 17.18 | 11179 | 1885.05 | 0.62% | 0.00 |
| 2025-04-02 | 17.19 | 17.13 | 0.13 | 0.76% | 16.87 | 17.42 | 12682 | 2182.60 | 0.70% | 0.00 |
| 2025-04-01 | 16.82 | 17.00 | 0.18 | 1.07% | 16.82 | 17.29 | 12768 | 2178.82 | 0.71% | 0.00 |
| 2025-03-31 | 17.13 | 16.82 | -0.31 | -1.81% | 16.50 | 17.13 | 22317 | 3729.03 | 1.24% | 0.00 |
| 2025-03-28 | 17.47 | 17.13 | -0.10 | -0.58% | 17.02 | 17.54 | 12817 | 2200.59 | 0.71% | 0.00 |
| 2025-03-27 | 17.21 | 17.23 | -0.06 | -0.35% | 17.01 | 17.58 | 17872 | 3091.18 | 0.99% | 0.00 |
| 2025-03-26 | 17.55 | 17.29 | -0.06 | -0.35% | 17.21 | 17.55 | 10594 | 1836.37 | 0.59% | 0.00 |
| 2025-03-25 | 17.41 | 17.35 | 0.04 | 0.23% | 17.13 | 17.58 | 22619 | 3924.28 | 1.26% | 0.00 |
| 2025-03-24 | 18.17 | 17.31 | -0.89 | -4.89% | 17.00 | 18.34 | 29117 | 5082.15 | 1.62% | 0.00 |
| 2025-03-21 | 18.74 | 18.20 | -0.50 | -2.67% | 18.11 | 18.74 | 17638 | 3238.43 | 0.98% | 0.00 |
| 2025-03-20 | 18.52 | 18.70 | 0.00 | 0.00% | 18.52 | 18.95 | 14401 | 2702.56 | 0.80% | 0.00 |
| 2025-03-19 | 18.88 | 18.70 | -0.34 | -1.79% | 18.60 | 19.09 | 17085 | 3210.24 | 0.95% | 0.00 |
| 2025-03-18 | 19.38 | 19.04 | -0.06 | -0.31% | 18.88 | 19.38 | 17056 | 3259.57 | 0.95% | 0.00 |
| 2025-03-17 | 18.65 | 19.10 | 0.36 | 1.92% | 18.45 | 19.39 | 25651 | 4857.50 | 1.42% | 0.00 |
| 2025-03-14 | 18.77 | 18.74 | 0.02 | 0.11% | 18.31 | 18.79 | 16879 | 3144.82 | 0.94% | 0.00 |
| 2025-03-13 | 18.86 | 18.72 | -0.17 | -0.90% | 18.23 | 19.00 | 21175 | 3932.89 | 1.17% | 0.00 |
| 2025-03-12 | 19.13 | 18.89 | -0.21 | -1.10% | 18.81 | 19.38 | 22695 | 4325.69 | 1.26% | 0.00 |
| 2025-03-11 | 19.35 | 19.10 | -0.48 | -2.45% | 18.86 | 19.48 | 38444 | 7346.35 | 2.13% | 0.00 |
| 2025-03-10 | 19.53 | 19.58 | 0.05 | 0.26% | 19.28 | 20.16 | 37966 | 7485.34 | 2.11% | 0.00 |
| 2025-03-07 | 19.59 | 19.53 | -0.07 | -0.36% | 19.32 | 20.30 | 49139 | 9725.48 | 2.73% | 0.00 |
| 2025-03-06 | 19.23 | 19.60 | 0.81 | 4.31% | 19.12 | 19.90 | 58694 | 11519.89 | 3.26% | 0.00 |
| 2025-03-05 | 18.83 | 18.79 | 0.04 | 0.21% | 18.39 | 19.03 | 30335 | 5647.88 | 1.68% | 0.00 |
| 2025-03-04 | 17.87 | 18.75 | 0.86 | 4.81% | 17.70 | 18.95 | 47041 | 8695.77 | 2.61% | 0.00 |
| 2025-03-03 | 17.65 | 17.89 | 0.75 | 4.38% | 17.26 | 18.56 | 44857 | 8115.58 | 2.49% | 0.00 |
| 2025-02-28 | 18.20 | 17.14 | -1.16 | -6.34% | 17.08 | 18.25 | 26425 | 4657.25 | 1.47% | 0.00 |
| 2025-02-27 | 18.45 | 18.30 | -0.15 | -0.81% | 17.85 | 18.60 | 25241 | 4588.32 | 1.40% | 0.00 |
| 2025-02-26 | 18.34 | 18.45 | 0.01 | 0.05% | 18.34 | 18.65 | 19560 | 3609.76 | 1.09% | 0.00 |
| 2025-02-25 | 18.16 | 18.44 | -0.06 | -0.32% | 18.10 | 18.64 | 18588 | 3423.90 | 1.03% | 0.00 |
| 2025-02-24 | 18.66 | 18.50 | 0.01 | 0.05% | 18.15 | 18.81 | 28018 | 5176.52 | 1.55% | 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。
