| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 18.50 | 17.92 | -0.84 | -4.48% | 17.72 | 18.88 | 16266 | 2949.38 | 0.90% | 0.00 |
| 2025-11-20 | 18.92 | 18.76 | -0.07 | -0.37% | 18.43 | 19.06 | 15678 | 2934.07 | 0.87% | 0.00 |
| 2025-11-19 | 19.38 | 18.83 | -0.55 | -2.84% | 18.75 | 19.40 | 15037 | 2852.79 | 0.83% | 0.00 |
| 2025-11-18 | 19.29 | 19.38 | 0.22 | 1.15% | 19.00 | 19.52 | 16083 | 3104.63 | 0.89% | 0.00 |
| 2025-11-17 | 18.80 | 19.16 | 0.34 | 1.81% | 18.80 | 19.32 | 13330 | 2545.99 | 0.74% | 0.00 |
| 2025-11-14 | 18.87 | 18.82 | -0.09 | -0.48% | 18.80 | 19.06 | 10671 | 2019.54 | 0.59% | 0.00 |
| 2025-11-13 | 18.77 | 18.91 | 0.21 | 1.12% | 18.60 | 19.07 | 15212 | 2868.02 | 0.84% | 0.00 |
| 2025-11-12 | 19.18 | 18.70 | -0.48 | -2.50% | 18.62 | 19.18 | 18758 | 3526.51 | 1.04% | 0.00 |
| 2025-11-11 | 19.23 | 19.18 | -0.04 | -0.21% | 19.04 | 19.36 | 13998 | 2685.11 | 0.78% | 0.00 |
| 2025-11-10 | 19.15 | 19.22 | 0.11 | 0.58% | 19.13 | 19.41 | 17049 | 3277.23 | 0.95% | 0.00 |
| 2025-11-07 | 19.40 | 19.11 | -0.36 | -1.85% | 19.09 | 19.52 | 20656 | 3970.15 | 1.15% | 0.00 |
| 2025-11-06 | 19.63 | 19.47 | -0.12 | -0.61% | 19.35 | 19.63 | 15598 | 3039.49 | 0.87% | 0.00 |
| 2025-11-05 | 19.78 | 19.59 | -0.24 | -1.21% | 19.35 | 19.97 | 19838 | 3884.89 | 1.10% | 0.00 |
| 2025-11-04 | 20.35 | 19.83 | -0.52 | -2.56% | 19.62 | 20.35 | 27138 | 5372.44 | 1.51% | 0.00 |
| 2025-11-03 | 20.48 | 20.35 | 0.05 | 0.25% | 19.90 | 20.68 | 29180 | 5913.92 | 1.62% | 0.00 |
| 2025-10-31 | 19.60 | 20.30 | 0.71 | 3.62% | 19.50 | 20.46 | 34909 | 7018.71 | 1.94% | 0.00 |
| 2025-10-30 | 19.44 | 19.59 | 0.16 | 0.82% | 19.31 | 19.95 | 28627 | 5619.04 | 1.59% | 0.00 |
| 2025-10-29 | 19.65 | 19.43 | -0.39 | -1.97% | 19.25 | 20.19 | 22150 | 4352.20 | 1.23% | 0.00 |
| 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 |
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。
