| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 238.00 | 226.03 | -21.37 | -8.64% | 218.26 | 239.00 | 70546 | 160281.23 | 3.82% | 0.00 |
| 2025-04-02 | 244.75 | 247.40 | 2.08 | 0.85% | 240.71 | 248.40 | 13195 | 32337.89 | 0.71% | 0.00 |
| 2025-04-01 | 243.51 | 245.32 | 2.14 | 0.88% | 241.52 | 246.40 | 11778 | 28828.26 | 0.64% | 0.00 |
| 2025-03-31 | 245.52 | 243.18 | -3.08 | -1.25% | 241.60 | 248.40 | 18407 | 45068.86 | 1.00% | 0.00 |
| 2025-03-28 | 248.20 | 246.26 | -3.25 | -1.30% | 245.42 | 249.90 | 14932 | 36909.77 | 0.81% | 0.00 |
| 2025-03-27 | 244.60 | 249.51 | 4.91 | 2.01% | 243.18 | 254.85 | 22503 | 56114.77 | 1.22% | 2.00 |
| 2025-03-26 | 250.70 | 244.60 | -6.62 | -2.64% | 244.50 | 252.33 | 21683 | 53479.82 | 1.17% | 0.00 |
| 2025-03-25 | 253.50 | 251.22 | -3.58 | -1.41% | 248.80 | 254.78 | 20177 | 50653.85 | 1.09% | 0.00 |
| 2025-03-24 | 250.05 | 254.80 | 4.80 | 1.92% | 248.40 | 256.75 | 25024 | 63363.14 | 1.35% | 0.00 |
| 2025-03-21 | 256.00 | 250.00 | 0.22 | 0.09% | 249.50 | 264.77 | 40099 | 102583.13 | 2.17% | 0.00 |
| 2025-03-20 | 258.00 | 249.78 | -8.17 | -3.17% | 249.31 | 260.45 | 25951 | 65913.33 | 1.40% | 0.00 |
| 2025-03-19 | 254.00 | 257.95 | 2.70 | 1.06% | 253.20 | 264.00 | 31754 | 82533.66 | 1.72% | 0.00 |
| 2025-03-18 | 250.25 | 255.25 | 6.90 | 2.78% | 249.00 | 255.54 | 26160 | 66078.59 | 1.42% | 2.00 |
| 2025-03-17 | 249.00 | 248.35 | 1.15 | 0.47% | 246.14 | 251.60 | 22267 | 55423.78 | 1.21% | 2.00 |
| 2025-03-14 | 240.89 | 247.20 | 6.30 | 2.62% | 239.35 | 247.50 | 31638 | 77282.21 | 1.71% | 2.00 |
| 2025-03-13 | 237.00 | 240.90 | 3.06 | 1.29% | 236.65 | 242.50 | 29424 | 70556.20 | 1.59% | 0.00 |
| 2025-03-12 | 242.00 | 237.84 | -4.38 | -1.81% | 237.51 | 243.68 | 28518 | 68335.81 | 1.54% | 0.00 |
| 2025-03-11 | 242.86 | 242.22 | -3.60 | -1.46% | 237.70 | 245.72 | 24664 | 59371.57 | 1.34% | 0.00 |
| 2025-03-10 | 242.88 | 245.82 | 2.96 | 1.22% | 239.05 | 246.07 | 26980 | 65553.69 | 1.46% | 0.00 |
| 2025-03-07 | 245.00 | 242.86 | -3.12 | -1.27% | 241.51 | 245.56 | 25584 | 62232.80 | 1.38% | 0.00 |
| 2025-03-06 | 236.90 | 245.98 | 11.18 | 4.76% | 233.28 | 245.98 | 45486 | 108921.44 | 2.46% | 14.00 |
| 2025-03-05 | 234.99 | 234.80 | -0.82 | -0.35% | 233.12 | 236.50 | 23927 | 56224.45 | 1.30% | 0.00 |
| 2025-03-04 | 234.06 | 235.62 | 0.86 | 0.37% | 233.08 | 236.84 | 26203 | 61614.79 | 1.42% | 0.00 |
| 2025-03-03 | 240.00 | 234.76 | -4.24 | -1.77% | 232.94 | 243.50 | 41879 | 99433.96 | 2.27% | 0.00 |
| 2025-02-28 | 245.00 | 239.00 | -15.28 | -6.01% | 235.02 | 247.00 | 52235 | 126190.60 | 2.83% | 0.00 |
| 2025-02-27 | 260.99 | 254.28 | -5.94 | -2.28% | 251.21 | 264.43 | 38394 | 98869.74 | 2.08% | 0.00 |
| 2025-02-26 | 260.10 | 260.22 | 0.12 | 0.05% | 257.01 | 265.99 | 44129 | 115273.61 | 2.39% | 0.00 |
| 2025-02-25 | 260.50 | 260.10 | -5.49 | -2.07% | 259.73 | 265.60 | 33146 | 86742.98 | 1.79% | 0.00 |
| 2025-02-24 | 268.93 | 265.59 | -3.80 | -1.41% | 259.11 | 270.31 | 39637 | 105226.39 | 2.15% | 0.00 |
| 2025-02-21 | 253.51 | 269.39 | 17.16 | 6.80% | 245.35 | 272.42 | 65959 | 170458.83 | 3.57% | 4.00 |
| 2025-02-20 | 248.08 | 252.23 | 4.20 | 1.69% | 245.17 | 254.88 | 33786 | 84945.89 | 1.83% | 0.00 |
| 2025-02-19 | 244.55 | 248.03 | 2.73 | 1.11% | 243.01 | 251.20 | 43208 | 106812.80 | 2.34% | 0.00 |
| 2025-02-18 | 252.00 | 245.30 | -8.82 | -3.47% | 244.80 | 255.73 | 44426 | 111056.38 | 2.41% | 0.00 |
| 2025-02-17 | 260.00 | 254.12 | -2.48 | -0.97% | 248.50 | 260.01 | 39197 | 99086.02 | 2.12% | 0.00 |
| 2025-02-14 | 243.27 | 256.60 | 11.65 | 4.76% | 243.10 | 263.00 | 51473 | 130614.94 | 2.79% | 0.00 |
| 2025-02-13 | 235.96 | 244.95 | 8.63 | 3.65% | 234.86 | 249.80 | 50071 | 122649.06 | 2.71% | 0.00 |
| 2025-02-12 | 237.00 | 236.32 | -2.86 | -1.20% | 234.25 | 244.38 | 30542 | 72589.74 | 1.65% | 0.00 |
| 2025-02-11 | 240.00 | 239.18 | 0.08 | 0.03% | 237.50 | 244.50 | 28542 | 68816.78 | 1.55% | 0.00 |
| 2025-02-10 | 237.90 | 239.10 | 2.07 | 0.87% | 236.56 | 243.88 | 27631 | 66100.23 | 1.50% | 0.00 |
| 2025-02-07 | 234.76 | 237.03 | 2.27 | 0.97% | 232.17 | 240.67 | 37028 | 87967.00 | 2.00% | 2.00 |
| 2025-02-06 | 221.00 | 234.76 | 11.21 | 5.01% | 221.00 | 236.49 | 42468 | 97873.20 | 2.30% | 0.00 |
| 2025-02-05 | 232.01 | 223.55 | -5.24 | -2.29% | 215.81 | 232.19 | 39211 | 86580.20 | 2.12% | 0.00 |
| 2025-01-27 | 228.21 | 228.79 | 1.01 | 0.44% | 226.03 | 234.81 | 27394 | 63303.25 | 1.48% | 0.00 |
| 2025-01-24 | 228.00 | 227.78 | -1.40 | -0.61% | 223.12 | 229.92 | 27207 | 61460.88 | 1.47% | 0.00 |
| 2025-01-23 | 235.51 | 229.18 | -6.04 | -2.57% | 228.51 | 237.93 | 28143 | 65557.54 | 1.52% | 0.00 |
| 2025-01-22 | 236.28 | 235.22 | -3.44 | -1.44% | 228.07 | 238.66 | 26845 | 62514.01 | 1.45% | 0.00 |
| 2025-01-21 | 236.00 | 238.66 | 3.66 | 1.56% | 232.50 | 239.73 | 25585 | 60403.39 | 1.39% | 0.00 |
| 2025-01-20 | 238.83 | 235.00 | -2.10 | -0.89% | 233.85 | 240.93 | 22692 | 53881.25 | 1.23% | 0.00 |
| 2025-01-17 | 235.72 | 237.10 | -0.20 | -0.08% | 232.63 | 240.50 | 24333 | 57583.37 | 1.32% | 0.00 |
| 2025-01-16 | 226.00 | 237.30 | 13.27 | 5.92% | 224.12 | 239.92 | 41479 | 97701.68 | 2.25% | 0.00 |
| 2025-01-15 | 226.00 | 224.03 | -2.47 | -1.09% | 222.50 | 229.87 | 23053 | 52111.83 | 1.25% | 0.00 |
| 2025-01-14 | 220.00 | 226.50 | 6.51 | 2.96% | 218.00 | 226.88 | 28030 | 62603.64 | 1.52% | 2.00 |
| 2025-01-13 | 223.90 | 219.99 | -3.81 | -1.70% | 218.98 | 227.57 | 23290 | 51806.17 | 1.26% | 0.00 |
| 2025-01-10 | 233.98 | 223.80 | -11.48 | -4.88% | 223.60 | 233.98 | 30685 | 69802.14 | 1.66% | 0.00 |
| 2025-01-09 | 239.86 | 235.28 | -5.63 | -2.34% | 234.51 | 239.86 | 26071 | 61619.99 | 1.41% | 0.00 |
| 2025-01-08 | 231.80 | 240.91 | 6.73 | 2.87% | 231.25 | 243.00 | 38092 | 90586.18 | 2.06% | 0.00 |
| 2025-01-07 | 235.00 | 234.18 | -1.01 | -0.43% | 230.38 | 245.00 | 50815 | 120906.24 | 2.75% | 0.00 |
| 2025-01-06 | 228.90 | 235.19 | 9.07 | 4.01% | 222.75 | 237.96 | 52244 | 121422.21 | 2.83% | 0.00 |
| 2025-01-03 | 221.30 | 226.12 | 5.82 | 2.64% | 221.30 | 230.88 | 45066 | 102579.45 | 2.44% | 0.00 |
| 2025-01-02 | 219.30 | 220.30 | 1.01 | 0.46% | 216.13 | 228.95 | 38371 | 85451.55 | 2.08% | 0.00 |
| 2024-12-31 | 222.80 | 219.29 | -3.39 | -1.52% | 218.50 | 225.00 | 28250 | 62573.53 | 1.53% | 0.00 |
| 2024-12-30 | 211.02 | 222.68 | 11.66 | 5.53% | 211.02 | 224.30 | 45502 | 100383.21 | 2.46% | 0.01 |
| 2024-12-27 | 209.07 | 211.02 | 1.02 | 0.49% | 207.19 | 213.42 | 25174 | 52934.11 | 1.36% | 0.00 |
| 2024-12-26 | 212.00 | 210.00 | -2.66 | -1.25% | 209.70 | 213.87 | 18898 | 39979.07 | 1.02% | 0.00 |
| 2024-12-25 | 215.99 | 212.66 | -3.30 | -1.53% | 210.00 | 215.99 | 21880 | 46564.05 | 1.18% | 0.00 |
| 2024-12-24 | 215.12 | 215.96 | 0.56 | 0.26% | 214.67 | 219.19 | 16634 | 36023.80 | 0.90% | 0.00 |
| 2024-12-23 | 216.90 | 215.40 | -0.62 | -0.29% | 212.46 | 219.39 | 26915 | 58073.68 | 1.46% | 2.00 |
| 2024-12-20 | 219.20 | 216.02 | -2.20 | -1.01% | 216.02 | 220.44 | 23616 | 51428.32 | 1.28% | 0.00 |
| 2024-12-19 | 218.01 | 218.22 | -3.16 | -1.43% | 216.29 | 219.82 | 21504 | 46818.51 | 1.16% | 4.00 |
| 2024-12-18 | 224.27 | 221.38 | -2.93 | -1.31% | 217.88 | 224.93 | 23288 | 51359.21 | 1.26% | 0.00 |
| 2024-12-17 | 220.99 | 224.31 | 1.37 | 0.61% | 220.88 | 229.66 | 29865 | 67786.47 | 1.62% | 0.00 |
| 2024-12-16 | 220.80 | 222.94 | -0.18 | -0.08% | 216.60 | 225.50 | 37676 | 83196.09 | 2.04% | 0.00 |
| 2024-12-13 | 220.50 | 223.12 | 0.00 | 0.00% | 218.18 | 226.73 | 89351 | 198359.88 | 4.84% | 2.00 |
| 2024-12-12 | 225.00 | 223.12 | -1.39 | -0.62% | 220.52 | 226.83 | 41975 | 93835.44 | 2.27% | 4.66 |
| 2024-12-11 | 231.63 | 224.51 | -7.13 | -3.08% | 223.20 | 232.52 | 35811 | 81709.09 | 1.94% | 5.00 |
| 2024-12-10 | 236.10 | 231.64 | 5.13 | 2.26% | 228.50 | 236.71 | 41374 | 96044.54 | 2.24% | 0.00 |
| 2024-12-09 | 225.00 | 226.51 | 0.51 | 0.23% | 221.60 | 229.62 | 25404 | 57445.46 | 1.38% | 0.00 |
| 2024-12-06 | 218.00 | 226.00 | 7.89 | 3.62% | 217.30 | 229.00 | 35402 | 80136.02 | 1.92% | 0.00 |
| 2024-12-05 | 216.05 | 218.11 | 0.31 | 0.14% | 216.03 | 220.70 | 17873 | 39054.64 | 0.97% | 0.00 |
| 2024-12-04 | 221.61 | 217.80 | -4.74 | -2.13% | 215.51 | 222.20 | 27945 | 60865.36 | 1.51% | 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。
