| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 143.92 | 145.10 | 2.10 | 1.47% | 141.51 | 145.50 | 34120 | 49036.38 | 1.32% | 2.00 |
| 2026-02-02 | 142.05 | 143.00 | 0.39 | 0.27% | 142.03 | 145.50 | 35725 | 51516.77 | 1.38% | 0.00 |
| 2026-01-30 | 145.57 | 142.61 | -2.29 | -1.58% | 142.58 | 145.59 | 33251 | 47698.31 | 1.28% | 5.00 |
| 2026-01-29 | 144.44 | 144.90 | 0.41 | 0.28% | 142.85 | 146.00 | 38979 | 56399.94 | 1.50% | 0.00 |
| 2026-01-28 | 148.00 | 144.49 | -3.86 | -2.60% | 144.30 | 148.30 | 51432 | 74710.04 | 1.98% | 5.00 |
| 2026-01-27 | 148.44 | 148.35 | 0.42 | 0.28% | 144.02 | 149.39 | 54905 | 80380.98 | 2.12% | 0.00 |
| 2026-01-26 | 151.23 | 147.93 | -3.30 | -2.18% | 147.90 | 151.69 | 65811 | 98219.70 | 2.54% | 20.00 |
| 2026-01-23 | 150.23 | 151.23 | 1.53 | 1.02% | 149.70 | 151.66 | 45473 | 68600.55 | 1.76% | 11.99 |
| 2026-01-22 | 153.00 | 149.70 | -3.26 | -2.13% | 149.51 | 153.50 | 55267 | 83214.64 | 2.13% | 0.00 |
| 2026-01-21 | 151.86 | 152.96 | 0.63 | 0.41% | 149.10 | 153.87 | 64314 | 97362.95 | 2.48% | 0.00 |
| 2026-01-20 | 156.20 | 152.33 | -4.07 | -2.60% | 151.85 | 156.99 | 52728 | 81190.97 | 2.04% | 0.00 |
| 2026-01-19 | 154.00 | 156.40 | 1.39 | 0.90% | 153.20 | 158.20 | 58040 | 90897.31 | 2.24% | 0.00 |
| 2026-01-16 | 156.87 | 155.01 | -1.18 | -0.76% | 154.60 | 158.23 | 62717 | 97900.88 | 2.42% | 0.00 |
| 2026-01-15 | 159.05 | 156.19 | -4.01 | -2.50% | 155.55 | 159.86 | 59456 | 93565.74 | 2.29% | 0.00 |
| 2026-01-14 | 158.53 | 160.20 | 1.67 | 1.05% | 158.12 | 163.85 | 71660 | 115434.43 | 2.77% | 0.00 |
| 2026-01-13 | 163.50 | 158.53 | -4.09 | -2.52% | 157.69 | 164.80 | 70206 | 112535.34 | 2.71% | 0.00 |
| 2026-01-12 | 164.00 | 162.62 | -0.87 | -0.53% | 159.15 | 164.50 | 80342 | 129573.65 | 3.10% | 0.00 |
| 2026-01-09 | 159.90 | 163.49 | 3.59 | 2.25% | 159.19 | 163.69 | 49299 | 79907.55 | 1.90% | 4.17 |
| 2026-01-08 | 158.50 | 159.90 | 1.40 | 0.88% | 155.41 | 161.20 | 49076 | 77935.77 | 1.89% | 0.00 |
| 2026-01-07 | 161.41 | 158.50 | -2.79 | -1.73% | 157.01 | 165.21 | 52848 | 84658.65 | 2.04% | 0.00 |
| 2026-01-06 | 156.29 | 161.29 | 5.09 | 3.26% | 155.92 | 161.49 | 63896 | 101609.66 | 2.47% | 4.00 |
| 2026-01-05 | 152.57 | 156.20 | 4.14 | 2.72% | 152.57 | 157.50 | 52215 | 81040.73 | 2.02% | 0.00 |
| 2025-12-31 | 152.74 | 152.06 | 0.25 | 0.16% | 151.65 | 156.68 | 44657 | 68930.88 | 1.72% | 0.00 |
| 2025-12-30 | 151.48 | 151.81 | -0.09 | -0.06% | 150.28 | 152.66 | 38968 | 58959.81 | 1.50% | 0.00 |
| 2025-12-29 | 154.05 | 151.90 | -2.10 | -1.36% | 151.50 | 157.32 | 49680 | 76635.31 | 1.92% | 0.00 |
| 2025-12-26 | 154.00 | 154.00 | 0.12 | 0.08% | 153.06 | 154.67 | 23534 | 36213.24 | 0.91% | 0.00 |
| 2025-12-25 | 152.50 | 153.88 | 1.08 | 0.71% | 152.30 | 154.80 | 27225 | 41893.72 | 1.05% | 0.00 |
| 2025-12-24 | 152.30 | 152.80 | 0.21 | 0.14% | 151.12 | 153.00 | 23833 | 36211.32 | 0.92% | 0.00 |
| 2025-12-23 | 154.06 | 152.59 | -2.16 | -1.40% | 152.00 | 154.99 | 25720 | 39316.66 | 0.99% | 0.00 |
| 2025-12-22 | 157.98 | 154.75 | -2.47 | -1.57% | 154.00 | 157.98 | 32412 | 50256.38 | 1.25% | 0.00 |
| 2025-12-19 | 155.25 | 157.22 | 1.97 | 1.27% | 154.18 | 158.50 | 24370 | 38329.20 | 0.94% | 0.00 |
| 2025-12-18 | 154.69 | 155.25 | -0.39 | -0.25% | 154.18 | 156.66 | 20734 | 32275.54 | 0.80% | 0.00 |
| 2025-12-17 | 153.00 | 155.64 | 3.39 | 2.23% | 150.68 | 156.07 | 31073 | 47834.23 | 1.20% | 0.00 |
| 2025-12-16 | 152.05 | 152.25 | -0.43 | -0.28% | 151.53 | 154.82 | 23554 | 36073.23 | 0.91% | 0.00 |
| 2025-12-15 | 156.05 | 152.68 | -4.93 | -3.13% | 152.44 | 157.48 | 39510 | 60771.41 | 1.52% | 0.00 |
| 2025-12-12 | 153.63 | 157.61 | 3.98 | 2.59% | 153.02 | 158.28 | 51262 | 80334.77 | 1.98% | 0.00 |
| 2025-12-11 | 157.65 | 153.63 | -3.95 | -2.51% | 153.50 | 157.65 | 31724 | 49235.50 | 1.22% | 0.00 |
| 2025-12-10 | 154.10 | 157.58 | 2.78 | 1.80% | 152.59 | 158.38 | 30699 | 47912.07 | 1.18% | 0.00 |
| 2025-12-09 | 156.91 | 154.80 | -2.25 | -1.43% | 154.42 | 158.20 | 24343 | 37920.48 | 0.94% | 0.00 |
| 2025-12-08 | 162.01 | 157.05 | -5.18 | -3.19% | 156.49 | 162.99 | 41275 | 65107.94 | 1.59% | 0.00 |
| 2025-12-05 | 159.00 | 162.23 | 2.53 | 1.58% | 158.03 | 163.18 | 25704 | 41344.52 | 0.99% | 0.00 |
| 2025-12-04 | 161.98 | 159.70 | -0.76 | -0.47% | 158.50 | 163.50 | 29464 | 47276.72 | 1.14% | 0.00 |
| 2025-12-03 | 154.00 | 160.46 | 6.39 | 4.15% | 153.19 | 162.95 | 50959 | 81444.89 | 1.97% | 0.00 |
| 2025-12-02 | 152.29 | 154.07 | 1.28 | 0.84% | 151.29 | 155.49 | 26473 | 40832.07 | 1.02% | 0.00 |
| 2025-12-01 | 149.31 | 152.79 | 0.61 | 0.40% | 149.31 | 153.22 | 30317 | 46025.28 | 1.17% | 0.00 |
| 2025-11-28 | 153.44 | 152.18 | -1.12 | -0.73% | 151.36 | 154.20 | 35940 | 54666.26 | 1.39% | 0.00 |
| 2025-11-27 | 155.00 | 153.30 | -0.95 | -0.62% | 152.51 | 155.66 | 29502 | 45421.17 | 1.14% | 0.00 |
| 2025-11-26 | 156.22 | 154.25 | -1.97 | -1.26% | 153.60 | 156.88 | 26922 | 41593.80 | 1.04% | 0.00 |
| 2025-11-25 | 156.60 | 156.22 | 0.61 | 0.39% | 154.32 | 157.99 | 20513 | 32156.46 | 0.79% | 0.00 |
| 2025-11-24 | 160.22 | 155.61 | -3.59 | -2.26% | 154.06 | 160.76 | 26974 | 42091.58 | 1.04% | 0.00 |
| 2025-11-21 | 160.44 | 159.20 | -1.53 | -0.95% | 158.22 | 162.00 | 26895 | 43100.88 | 1.04% | 0.00 |
| 2025-11-20 | 158.89 | 160.73 | 1.80 | 1.13% | 158.56 | 162.20 | 20724 | 33304.18 | 0.80% | 0.00 |
| 2025-11-19 | 158.18 | 158.93 | 0.49 | 0.31% | 157.02 | 159.60 | 21007 | 33199.74 | 0.81% | 0.00 |
| 2025-11-18 | 158.00 | 158.44 | -1.07 | -0.67% | 156.89 | 159.51 | 24934 | 39373.69 | 0.96% | 0.00 |
| 2025-11-17 | 162.10 | 159.51 | -3.91 | -2.39% | 156.49 | 163.10 | 32359 | 51356.47 | 1.25% | 0.00 |
| 2025-11-14 | 161.83 | 163.42 | 1.61 | 0.99% | 161.17 | 164.86 | 25835 | 42293.54 | 1.00% | 0.00 |
| 2025-11-13 | 159.45 | 161.81 | 2.66 | 1.67% | 159.45 | 165.31 | 32677 | 53259.54 | 1.26% | 2.00 |
| 2025-11-12 | 158.50 | 159.15 | 0.48 | 0.30% | 157.61 | 160.99 | 32317 | 51524.72 | 1.25% | 2.00 |
| 2025-11-11 | 157.26 | 158.67 | 1.41 | 0.90% | 154.33 | 159.80 | 40381 | 63617.05 | 1.56% | 0.00 |
| 2025-11-10 | 154.50 | 157.26 | 2.77 | 1.79% | 153.00 | 157.64 | 39119 | 60917.02 | 1.51% | 2.00 |
| 2025-11-07 | 158.05 | 154.49 | -3.76 | -2.38% | 153.80 | 158.99 | 37049 | 57743.80 | 1.43% | 0.00 |
| 2025-11-06 | 157.01 | 158.25 | 1.75 | 1.12% | 155.71 | 159.15 | 30745 | 48464.36 | 1.19% | 0.00 |
| 2025-11-05 | 153.01 | 156.50 | 1.50 | 0.97% | 153.01 | 159.49 | 34031 | 53502.46 | 1.31% | 0.05 |
| 2025-11-04 | 156.75 | 155.00 | -1.97 | -1.26% | 153.70 | 157.30 | 38994 | 60503.07 | 1.50% | 0.00 |
| 2025-11-03 | 163.38 | 156.97 | -6.43 | -3.94% | 154.11 | 164.21 | 88148 | 137907.89 | 3.40% | 0.00 |
| 2025-10-31 | 172.00 | 163.40 | -22.37 | -12.04% | 158.32 | 172.00 | 119048 | 193746.75 | 4.59% | 0.00 |
| 2025-10-30 | 188.60 | 185.77 | -2.58 | -1.37% | 184.80 | 190.53 | 25676 | 48047.34 | 0.99% | 0.00 |
| 2025-10-29 | 185.24 | 188.35 | 2.90 | 1.56% | 181.86 | 189.20 | 27113 | 50242.98 | 1.05% | 0.00 |
| 2025-10-28 | 185.55 | 185.45 | 0.44 | 0.24% | 184.02 | 187.00 | 22822 | 42315.18 | 0.88% | 0.00 |
| 2025-10-27 | 188.98 | 185.01 | -1.39 | -0.75% | 183.50 | 191.50 | 32451 | 60547.92 | 1.25% | 0.00 |
| 2025-10-24 | 184.92 | 186.40 | 2.60 | 1.41% | 183.00 | 187.77 | 32107 | 59614.30 | 1.24% | 0.00 |
| 2025-10-23 | 183.57 | 183.80 | 0.44 | 0.24% | 180.13 | 184.64 | 31305 | 57346.11 | 1.21% | 0.00 |
| 2025-10-22 | 178.88 | 183.36 | 4.28 | 2.39% | 177.52 | 184.55 | 35603 | 65168.61 | 1.37% | 0.00 |
| 2025-10-21 | 177.54 | 179.08 | 2.78 | 1.58% | 176.00 | 182.99 | 39525 | 71017.58 | 1.53% | 0.00 |
| 2025-10-20 | 175.00 | 176.30 | 3.30 | 1.91% | 174.58 | 180.92 | 37247 | 66075.71 | 1.44% | 0.00 |
| 2025-10-17 | 179.07 | 173.00 | -6.00 | -3.35% | 172.56 | 180.50 | 35962 | 63211.16 | 1.39% | 0.00 |
| 2025-10-16 | 184.00 | 179.00 | -5.38 | -2.92% | 178.31 | 185.53 | 40913 | 73905.47 | 1.58% | 0.00 |
| 2025-10-15 | 183.16 | 184.38 | 0.79 | 0.43% | 180.79 | 185.98 | 34386 | 63040.21 | 1.33% | 0.00 |
| 2025-10-14 | 190.06 | 183.59 | -3.91 | -2.09% | 183.02 | 191.15 | 47916 | 88898.04 | 1.85% | 0.00 |
| 2025-10-13 | 191.00 | 187.50 | -10.29 | -5.20% | 183.10 | 192.00 | 60861 | 113827.29 | 2.35% | 0.00 |
石头科技(688169)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。
