| 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 | 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 |
| 2025-08-14 | 178.36 | 175.86 | -3.48 | -1.94% | 175.00 | 179.34 | 39024 | 69027.06 | 1.51% | 0.00 |
| 2025-08-13 | 181.81 | 179.34 | -2.04 | -1.12% | 178.10 | 184.38 | 38348 | 69399.73 | 1.48% | 0.00 |
| 2025-08-12 | 178.00 | 181.38 | 3.28 | 1.84% | 177.08 | 187.78 | 48972 | 90151.08 | 1.89% | 0.00 |
| 2025-08-11 | 178.50 | 178.10 | 1.08 | 0.61% | 175.59 | 179.90 | 21166 | 37670.01 | 0.82% | 0.00 |
| 2025-08-08 | 178.28 | 177.02 | -0.24 | -0.14% | 176.64 | 179.24 | 20129 | 35808.09 | 0.78% | 0.00 |
| 2025-08-07 | 179.00 | 177.26 | -1.20 | -0.67% | 176.17 | 179.97 | 24620 | 43752.09 | 0.95% | 0.00 |
| 2025-08-06 | 179.35 | 178.46 | -0.64 | -0.36% | 177.11 | 180.60 | 26395 | 47084.00 | 1.02% | 0.00 |
| 2025-08-05 | 178.35 | 179.10 | 0.83 | 0.47% | 178.27 | 185.00 | 37357 | 67532.59 | 1.44% | 0.00 |
| 2025-08-04 | 171.13 | 178.27 | 5.87 | 3.40% | 170.72 | 180.00 | 40385 | 71696.80 | 1.56% | 0.00 |
| 2025-08-01 | 173.80 | 172.40 | -0.96 | -0.55% | 170.52 | 176.97 | 26597 | 46005.67 | 1.03% | 0.00 |
| 2025-07-31 | 175.96 | 173.36 | -3.44 | -1.95% | 172.60 | 179.79 | 37654 | 66102.27 | 1.45% | 0.00 |
| 2025-07-30 | 177.53 | 176.80 | -3.07 | -1.71% | 175.70 | 179.60 | 32293 | 57351.89 | 1.25% | 0.00 |
| 2025-07-29 | 168.75 | 179.87 | 10.95 | 6.48% | 168.10 | 181.88 | 66998 | 118085.63 | 2.59% | 8.00 |
| 2025-07-28 | 166.37 | 168.92 | 2.92 | 1.76% | 166.01 | 172.50 | 50136 | 85287.20 | 1.94% | 0.00 |
| 2025-07-25 | 160.90 | 166.00 | 4.70 | 2.91% | 160.66 | 167.49 | 45634 | 74896.66 | 1.76% | 2.00 |
| 2025-07-24 | 162.30 | 161.30 | -0.91 | -0.56% | 159.78 | 162.65 | 27606 | 44355.25 | 1.07% | 0.00 |
| 2025-07-23 | 159.82 | 162.21 | 2.39 | 1.50% | 159.81 | 164.87 | 35845 | 58435.46 | 1.38% | 0.00 |
| 2025-07-22 | 160.62 | 159.82 | -0.44 | -0.27% | 158.42 | 160.97 | 26149 | 41704.61 | 1.01% | 0.00 |
| 2025-07-21 | 162.80 | 160.26 | -2.82 | -1.73% | 159.12 | 163.50 | 26948 | 43167.86 | 1.04% | 0.00 |
| 2025-07-18 | 167.49 | 163.08 | -3.72 | -2.23% | 163.00 | 168.88 | 28163 | 46282.98 | 1.09% | 0.00 |
| 2025-07-17 | 161.41 | 166.80 | 5.58 | 3.46% | 161.01 | 168.77 | 45701 | 76043.52 | 1.76% | 0.00 |
| 2025-07-16 | 163.69 | 161.22 | -2.48 | -1.51% | 160.70 | 165.80 | 31346 | 50899.62 | 1.21% | 0.00 |
| 2025-07-15 | 162.15 | 163.70 | 0.81 | 0.50% | 161.11 | 164.50 | 49351 | 80697.15 | 1.91% | 0.00 |
| 2025-07-14 | 151.28 | 162.89 | 14.28 | 9.61% | 151.28 | 166.47 | 90412 | 144743.75 | 3.49% | 0.00 |
| 2025-07-11 | 148.86 | 148.61 | -0.17 | -0.11% | 148.02 | 151.36 | 30780 | 46057.30 | 1.19% | 0.00 |
| 2025-07-10 | 150.00 | 148.78 | -1.22 | -0.81% | 148.20 | 151.02 | 25070 | 37364.94 | 0.97% | 0.00 |
| 2025-07-09 | 155.15 | 150.00 | -3.95 | -2.57% | 149.48 | 155.15 | 36492 | 55137.02 | 1.41% | 0.00 |
| 2025-07-08 | 153.60 | 153.95 | 0.35 | 0.23% | 153.10 | 155.39 | 16806 | 25888.35 | 0.65% | 0.00 |
| 2025-07-07 | 156.00 | 153.60 | -2.58 | -1.65% | 152.12 | 156.18 | 15127 | 23265.73 | 0.58% | 0.00 |
| 2025-07-04 | 157.96 | 156.18 | -2.26 | -1.43% | 154.50 | 158.40 | 21331 | 33415.23 | 0.82% | 0.00 |
| 2025-07-03 | 155.60 | 158.44 | 2.76 | 1.77% | 155.60 | 161.19 | 22397 | 35573.48 | 0.87% | 0.00 |
| 2025-07-02 | 154.20 | 155.68 | 1.04 | 0.67% | 154.06 | 157.80 | 23212 | 36294.81 | 0.90% | 0.00 |
| 2025-07-01 | 156.28 | 154.64 | -1.91 | -1.22% | 153.77 | 157.30 | 25454 | 39556.64 | 0.98% | 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。
