| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 202.75 | 197.79 | -5.01 | -2.47% | 197.02 | 205.80 | 43664 | 88119.13 | 1.69% | 0.00 |
| 2025-10-09 | 210.23 | 202.80 | -6.98 | -3.33% | 199.86 | 212.00 | 50792 | 103100.73 | 1.96% | 0.00 |
| 2025-09-30 | 208.19 | 209.78 | 0.55 | 0.26% | 207.31 | 211.80 | 27515 | 57628.68 | 1.06% | 0.00 |
| 2025-09-29 | 208.65 | 209.23 | 0.62 | 0.30% | 205.83 | 212.40 | 34838 | 72648.16 | 1.34% | 0.00 |
| 2025-09-26 | 209.27 | 208.61 | -1.64 | -0.78% | 207.43 | 211.34 | 30809 | 64515.80 | 1.19% | 0.00 |
| 2025-09-25 | 202.44 | 210.25 | 9.05 | 4.50% | 201.04 | 214.90 | 48019 | 100761.75 | 1.85% | 0.00 |
| 2025-09-24 | 198.66 | 201.20 | 0.85 | 0.42% | 198.01 | 204.17 | 39056 | 78885.38 | 1.51% | 0.00 |
| 2025-09-23 | 200.64 | 200.35 | 0.13 | 0.06% | 196.10 | 203.00 | 42313 | 84180.66 | 1.63% | 65.00 |
| 2025-09-22 | 208.96 | 200.22 | -11.27 | -5.33% | 195.00 | 210.50 | 77283 | 154190.08 | 2.98% | 0.00 |
| 2025-09-19 | 212.43 | 211.49 | -0.94 | -0.44% | 210.50 | 216.00 | 28748 | 61323.07 | 1.11% | 0.00 |
| 2025-09-18 | 217.83 | 212.43 | -5.57 | -2.56% | 209.51 | 219.09 | 51271 | 110365.67 | 1.98% | 0.00 |
| 2025-09-17 | 206.00 | 218.00 | 13.86 | 6.79% | 205.50 | 219.53 | 59099 | 127056.58 | 2.28% | 0.00 |
| 2025-09-16 | 202.90 | 204.14 | 1.46 | 0.72% | 200.50 | 205.02 | 39039 | 79097.44 | 1.51% | 0.00 |
| 2025-09-15 | 198.68 | 202.68 | 5.68 | 2.88% | 195.17 | 206.49 | 44318 | 89136.34 | 1.71% | 0.00 |
| 2025-09-12 | 202.41 | 197.00 | -4.50 | -2.23% | 197.00 | 204.66 | 47728 | 95677.57 | 1.84% | 0.00 |
| 2025-09-11 | 205.78 | 201.50 | -4.60 | -2.23% | 197.51 | 206.50 | 56372 | 113040.05 | 2.18% | 0.00 |
| 2025-09-10 | 206.16 | 206.10 | -0.18 | -0.09% | 204.13 | 207.88 | 23459 | 48279.30 | 0.91% | 0.00 |
| 2025-09-09 | 209.44 | 206.28 | -2.53 | -1.21% | 205.03 | 212.00 | 28934 | 60107.14 | 1.12% | 0.00 |
| 2025-09-08 | 209.70 | 208.81 | -1.19 | -0.57% | 207.45 | 213.88 | 46080 | 96766.77 | 1.78% | 0.00 |
| 2025-09-05 | 205.00 | 210.00 | 7.10 | 3.50% | 202.53 | 210.88 | 42273 | 87378.42 | 1.63% | 0.00 |
| 2025-09-04 | 208.23 | 202.90 | -6.06 | -2.90% | 196.02 | 208.23 | 59493 | 119880.42 | 2.30% | 0.00 |
| 2025-09-03 | 208.95 | 208.96 | 1.07 | 0.51% | 206.03 | 215.00 | 32022 | 67317.80 | 1.24% | 0.00 |
| 2025-09-02 | 210.00 | 207.89 | -4.11 | -1.94% | 205.12 | 213.87 | 39270 | 82013.52 | 1.52% | 0.00 |
| 2025-09-01 | 213.90 | 212.00 | -2.89 | -1.34% | 209.30 | 219.80 | 49883 | 106445.47 | 1.93% | 2.00 |
| 2025-08-29 | 211.00 | 214.89 | 3.74 | 1.77% | 210.02 | 217.49 | 42513 | 90999.26 | 1.64% | 2.11 |
| 2025-08-28 | 213.00 | 211.15 | -1.21 | -0.57% | 205.50 | 217.75 | 61190 | 128973.88 | 2.36% | 0.00 |
| 2025-08-27 | 208.81 | 212.36 | 3.86 | 1.85% | 208.00 | 222.10 | 69193 | 150720.72 | 2.67% | 0.00 |
| 2025-08-26 | 212.68 | 208.50 | -3.28 | -1.55% | 207.74 | 214.99 | 42986 | 90502.46 | 1.66% | 0.00 |
| 2025-08-25 | 215.00 | 211.78 | -0.61 | -0.29% | 208.50 | 218.42 | 62416 | 133546.02 | 2.41% | 0.00 |
| 2025-08-22 | 206.53 | 212.39 | 4.91 | 2.37% | 204.17 | 214.41 | 75046 | 156505.86 | 2.90% | 0.00 |
| 2025-08-21 | 204.39 | 207.48 | 3.38 | 1.66% | 203.68 | 210.67 | 51589 | 107257.61 | 1.99% | 0.00 |
| 2025-08-20 | 204.30 | 204.10 | -2.60 | -1.26% | 200.60 | 207.70 | 47493 | 96628.14 | 1.83% | 0.00 |
| 2025-08-19 | 208.00 | 206.70 | -2.34 | -1.12% | 200.88 | 208.21 | 66622 | 136860.03 | 2.57% | 0.00 |
| 2025-08-18 | 197.58 | 209.04 | 26.09 | 14.26% | 194.21 | 211.50 | 116607 | 238759.17 | 4.50% | 0.00 |
| 2025-08-15 | 176.48 | 182.95 | 7.09 | 4.03% | 176.48 | 183.60 | 48844 | 88097.95 | 1.89% | 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。
