| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 19.44 | 19.82 | 0.22 | 1.12% | 19.36 | 19.96 | 16338 | 3229.70 | 0.91% | 0.00 |
| 2025-10-27 | 19.88 | 19.60 | -0.18 | -0.91% | 19.36 | 19.98 | 22009 | 4326.45 | 1.22% | 0.00 |
| 2025-10-24 | 19.65 | 19.78 | 0.13 | 0.66% | 19.64 | 20.04 | 18305 | 3627.32 | 1.02% | 0.00 |
| 2025-10-23 | 19.36 | 19.65 | 0.16 | 0.82% | 19.11 | 19.74 | 18069 | 3493.77 | 1.00% | 0.00 |
| 2025-10-22 | 19.50 | 19.49 | -0.28 | -1.42% | 19.40 | 19.69 | 15223 | 2976.05 | 0.84% | 0.00 |
| 2025-10-21 | 19.38 | 19.77 | 0.36 | 1.85% | 19.31 | 19.80 | 15167 | 2975.55 | 0.84% | 0.00 |
| 2025-10-20 | 19.25 | 19.41 | 0.33 | 1.73% | 19.24 | 19.49 | 13398 | 2592.65 | 0.74% | 0.00 |
| 2025-10-17 | 19.46 | 19.08 | -0.35 | -1.80% | 19.03 | 19.55 | 18612 | 3575.36 | 1.03% | 0.00 |
| 2025-10-16 | 19.85 | 19.43 | -0.42 | -2.12% | 19.34 | 19.85 | 17007 | 3323.33 | 0.94% | 5.00 |
| 2025-10-15 | 19.50 | 19.85 | 0.43 | 2.21% | 19.25 | 20.08 | 26272 | 5202.87 | 1.46% | 0.00 |
| 2025-10-14 | 20.20 | 19.42 | -0.63 | -3.14% | 19.32 | 20.57 | 29198 | 5818.97 | 1.62% | 0.00 |
| 2025-10-13 | 19.31 | 20.05 | -0.05 | -0.25% | 19.15 | 20.42 | 31218 | 6237.82 | 1.73% | 0.00 |
| 2025-10-10 | 20.60 | 20.10 | -0.66 | -3.18% | 19.95 | 20.76 | 31571 | 6405.55 | 1.75% | 0.00 |
| 2025-10-09 | 20.22 | 20.76 | 0.47 | 2.32% | 20.09 | 21.22 | 31077 | 6432.64 | 1.72% | 0.00 |
| 2025-09-30 | 20.26 | 20.29 | 0.18 | 0.90% | 20.22 | 20.71 | 21831 | 4455.35 | 1.21% | 0.00 |
| 2025-09-29 | 19.95 | 20.11 | 0.16 | 0.80% | 19.56 | 20.29 | 17272 | 3458.91 | 0.96% | 0.00 |
| 2025-09-26 | 20.15 | 19.95 | -0.30 | -1.48% | 19.90 | 20.31 | 18865 | 3787.09 | 1.05% | 0.00 |
| 2025-09-25 | 20.18 | 20.25 | 0.07 | 0.35% | 19.97 | 20.78 | 23993 | 4911.04 | 1.33% | 0.00 |
| 2025-09-24 | 19.85 | 20.18 | 0.28 | 1.41% | 19.53 | 20.40 | 19625 | 3945.68 | 1.09% | 0.00 |
| 2025-09-23 | 20.38 | 19.90 | -0.64 | -3.12% | 19.26 | 20.52 | 30772 | 6056.44 | 1.71% | 0.00 |
| 2025-09-22 | 20.10 | 20.54 | 0.54 | 2.70% | 20.00 | 20.69 | 24532 | 5018.17 | 1.36% | 0.00 |
| 2025-09-19 | 20.30 | 20.00 | -0.15 | -0.74% | 19.84 | 20.51 | 24458 | 4917.54 | 1.36% | 0.00 |
| 2025-09-18 | 20.46 | 20.15 | -0.28 | -1.37% | 20.00 | 21.13 | 33883 | 6979.95 | 1.88% | 0.00 |
| 2025-09-17 | 20.82 | 20.43 | -0.46 | -2.20% | 20.35 | 20.99 | 21726 | 4469.30 | 1.21% | 0.00 |
| 2025-09-16 | 20.78 | 20.89 | 0.20 | 0.97% | 20.50 | 20.98 | 18957 | 3945.99 | 1.05% | 0.00 |
| 2025-09-15 | 20.85 | 20.69 | -0.23 | -1.10% | 20.49 | 21.20 | 24636 | 5127.37 | 1.37% | 0.00 |
| 2025-09-12 | 21.04 | 20.92 | -0.18 | -0.85% | 20.83 | 21.46 | 19259 | 4058.96 | 1.07% | 0.00 |
| 2025-09-11 | 20.33 | 21.10 | 0.90 | 4.46% | 20.02 | 21.12 | 22920 | 4742.03 | 1.27% | 0.00 |
| 2025-09-10 | 20.25 | 20.20 | -0.01 | -0.05% | 20.20 | 20.59 | 17536 | 3575.63 | 0.97% | 0.00 |
| 2025-09-09 | 20.89 | 20.21 | -0.70 | -3.35% | 20.03 | 20.89 | 23519 | 4796.21 | 1.30% | 0.00 |
| 2025-09-08 | 20.65 | 20.91 | 0.41 | 2.00% | 20.34 | 21.14 | 24331 | 5051.96 | 1.35% | 0.00 |
| 2025-09-05 | 19.99 | 20.50 | 0.67 | 3.38% | 19.77 | 20.55 | 21794 | 4400.00 | 1.21% | 0.00 |
| 2025-09-04 | 20.18 | 19.83 | -0.35 | -1.73% | 19.50 | 20.50 | 32461 | 6532.90 | 1.80% | 0.00 |
| 2025-09-03 | 20.96 | 20.18 | -0.52 | -2.51% | 20.03 | 20.98 | 33699 | 6895.14 | 1.87% | 0.00 |
| 2025-09-02 | 21.10 | 20.70 | -0.51 | -2.40% | 20.48 | 21.39 | 42635 | 8845.49 | 2.37% | 0.00 |
| 2025-09-01 | 21.23 | 21.21 | 0.03 | 0.14% | 21.17 | 21.71 | 34116 | 7289.02 | 1.89% | 0.00 |
| 2025-08-29 | 21.55 | 21.18 | -0.46 | -2.13% | 20.88 | 21.55 | 37597 | 7936.75 | 2.09% | 0.00 |
| 2025-08-28 | 21.30 | 21.64 | 0.07 | 0.32% | 20.70 | 21.80 | 61936 | 13172.97 | 3.44% | 0.00 |
| 2025-08-27 | 22.25 | 21.57 | -0.58 | -2.62% | 21.50 | 23.18 | 72347 | 16213.63 | 4.01% | 0.00 |
| 2025-08-26 | 21.98 | 22.15 | 0.17 | 0.77% | 21.70 | 22.50 | 31902 | 7057.16 | 1.77% | 0.00 |
| 2025-08-25 | 22.12 | 21.98 | 0.21 | 0.96% | 21.60 | 22.29 | 45381 | 9973.06 | 2.52% | 0.00 |
| 2025-08-22 | 21.38 | 21.77 | 0.57 | 2.69% | 21.10 | 22.58 | 60914 | 13324.02 | 3.38% | 0.00 |
| 2025-08-21 | 20.60 | 21.20 | 0.61 | 2.96% | 20.42 | 21.45 | 50569 | 10601.58 | 2.81% | 0.00 |
| 2025-08-20 | 20.20 | 20.59 | 0.32 | 1.58% | 19.88 | 20.64 | 36854 | 7454.17 | 2.04% | 0.00 |
| 2025-08-19 | 20.41 | 20.27 | -0.22 | -1.07% | 20.16 | 20.60 | 27991 | 5698.13 | 1.55% | 0.00 |
| 2025-08-18 | 20.05 | 20.49 | 0.34 | 1.69% | 20.00 | 20.92 | 39572 | 8093.81 | 2.20% | 0.00 |
| 2025-08-15 | 19.80 | 20.15 | 0.18 | 0.90% | 19.80 | 20.36 | 25990 | 5213.36 | 1.44% | 0.00 |
| 2025-08-14 | 20.09 | 19.97 | -0.12 | -0.60% | 19.79 | 20.38 | 35275 | 7069.56 | 1.96% | 0.00 |
| 2025-08-13 | 19.82 | 20.09 | 0.18 | 0.90% | 19.80 | 20.21 | 31596 | 6322.91 | 1.75% | 0.00 |
| 2025-08-12 | 20.41 | 19.91 | -0.49 | -2.40% | 19.71 | 20.97 | 45694 | 9199.01 | 2.54% | 0.00 |
| 2025-08-11 | 19.90 | 20.40 | 0.50 | 2.51% | 19.90 | 20.42 | 31239 | 6304.54 | 1.73% | 0.00 |
| 2025-08-08 | 20.28 | 19.90 | -0.71 | -3.44% | 19.70 | 20.49 | 53432 | 10665.22 | 2.96% | 0.00 |
| 2025-08-07 | 19.75 | 20.61 | 0.90 | 4.57% | 19.70 | 21.21 | 73557 | 15171.78 | 4.08% | 0.00 |
| 2025-08-06 | 19.34 | 19.71 | 0.37 | 1.91% | 19.10 | 19.92 | 38448 | 7521.10 | 2.13% | 0.00 |
| 2025-08-05 | 19.53 | 19.34 | -0.18 | -0.92% | 19.06 | 19.80 | 46261 | 8947.62 | 2.57% | 0.00 |
| 2025-08-04 | 18.79 | 19.52 | 0.71 | 3.77% | 18.66 | 19.75 | 59652 | 11529.95 | 3.31% | 0.00 |
| 2025-08-01 | 18.20 | 18.81 | 0.78 | 4.33% | 18.05 | 19.00 | 47255 | 8790.81 | 2.62% | 0.00 |
| 2025-07-31 | 17.96 | 18.03 | 0.07 | 0.39% | 17.96 | 18.48 | 32820 | 5980.74 | 1.82% | 0.00 |
| 2025-07-30 | 17.97 | 17.96 | -0.04 | -0.22% | 17.80 | 18.25 | 21769 | 3920.90 | 1.21% | 0.00 |
| 2025-07-29 | 18.14 | 18.00 | -0.18 | -0.99% | 17.85 | 18.14 | 16030 | 2879.54 | 0.89% | 0.00 |
| 2025-07-28 | 17.95 | 18.18 | 0.43 | 2.42% | 17.69 | 18.38 | 30440 | 5494.29 | 1.69% | 0.00 |
| 2025-07-25 | 17.37 | 17.75 | 0.39 | 2.25% | 17.30 | 17.75 | 22130 | 3879.75 | 1.23% | 0.00 |
| 2025-07-24 | 17.37 | 17.36 | 0.14 | 0.81% | 17.23 | 17.71 | 26340 | 4572.88 | 1.46% | 0.00 |
| 2025-07-23 | 17.43 | 17.22 | -0.17 | -0.98% | 17.19 | 17.45 | 16123 | 2793.04 | 0.89% | 0.00 |
| 2025-07-22 | 17.47 | 17.39 | -0.09 | -0.51% | 17.28 | 17.61 | 16002 | 2791.65 | 0.89% | 0.00 |
| 2025-07-21 | 17.62 | 17.48 | 0.03 | 0.17% | 17.29 | 17.62 | 20954 | 3655.49 | 1.16% | 0.00 |
| 2025-07-18 | 17.55 | 17.45 | -0.13 | -0.74% | 17.35 | 17.73 | 28236 | 4936.85 | 1.57% | 0.00 |
| 2025-07-17 | 16.92 | 17.58 | 0.60 | 3.53% | 16.89 | 17.75 | 42138 | 7316.38 | 2.34% | 0.00 |
| 2025-07-16 | 16.78 | 16.98 | 0.17 | 1.01% | 16.64 | 17.25 | 26646 | 4528.89 | 1.48% | 0.00 |
| 2025-07-15 | 16.15 | 16.81 | 0.52 | 3.19% | 16.11 | 16.92 | 34028 | 5624.15 | 1.89% | 0.00 |
| 2025-07-14 | 16.50 | 16.29 | 0.14 | 0.87% | 16.16 | 16.60 | 20456 | 3337.00 | 1.13% | 0.00 |
| 2025-07-11 | 15.88 | 16.15 | 0.29 | 1.83% | 15.76 | 16.18 | 20488 | 3285.89 | 1.14% | 0.00 |
| 2025-07-10 | 15.84 | 15.86 | 0.09 | 0.57% | 15.65 | 16.01 | 17321 | 2741.53 | 0.96% | 0.00 |
| 2025-07-09 | 15.85 | 15.77 | -0.08 | -0.50% | 15.66 | 15.88 | 14452 | 2282.28 | 0.80% | 0.00 |
| 2025-07-08 | 15.82 | 15.85 | 0.12 | 0.76% | 15.71 | 15.92 | 9112 | 1444.23 | 0.51% | 0.00 |
| 2025-07-07 | 15.59 | 15.73 | 0.07 | 0.45% | 15.59 | 15.80 | 9275 | 1456.16 | 0.51% | 0.00 |
| 2025-07-04 | 15.83 | 15.66 | -0.13 | -0.82% | 15.54 | 15.83 | 14601 | 2290.09 | 0.81% | 0.00 |
| 2025-07-03 | 15.76 | 15.79 | 0.17 | 1.09% | 15.60 | 15.97 | 19561 | 3094.21 | 1.09% | 0.00 |
| 2025-07-02 | 15.80 | 15.62 | -0.10 | -0.64% | 15.50 | 15.80 | 13699 | 2138.12 | 0.76% | 0.00 |
| 2025-07-01 | 15.99 | 15.72 | -0.27 | -1.69% | 15.72 | 16.21 | 13197 | 2090.28 | 0.73% | 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。
