| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 21.30 | 21.23 | -0.24 | -1.12% | 21.12 | 21.80 | 12487 | 2668.92 | 1.03% | 0.00 |
| 2025-12-19 | 21.23 | 21.47 | 0.32 | 1.51% | 21.00 | 21.76 | 15368 | 3276.78 | 1.27% | 0.00 |
| 2025-12-18 | 20.10 | 21.15 | 0.71 | 3.47% | 20.10 | 21.46 | 19601 | 4115.11 | 1.62% | 0.00 |
| 2025-12-17 | 20.08 | 20.44 | 0.18 | 0.89% | 19.88 | 20.99 | 15143 | 3061.29 | 1.25% | 0.00 |
| 2025-12-16 | 20.22 | 20.26 | -0.17 | -0.83% | 20.02 | 20.72 | 12153 | 2481.45 | 1.00% | 0.00 |
| 2025-12-15 | 20.13 | 20.43 | 0.20 | 0.99% | 20.13 | 21.22 | 19684 | 4083.21 | 1.62% | 0.00 |
| 2025-12-12 | 20.35 | 20.23 | -0.04 | -0.20% | 20.13 | 20.55 | 11872 | 2417.69 | 0.98% | 0.00 |
| 2025-12-11 | 20.88 | 20.27 | -0.72 | -3.43% | 20.11 | 21.30 | 17621 | 3625.51 | 1.45% | 0.00 |
| 2025-12-10 | 21.51 | 20.99 | -0.52 | -2.42% | 20.93 | 21.54 | 11809 | 2497.25 | 0.97% | 0.00 |
| 2025-12-09 | 22.28 | 21.51 | -0.49 | -2.23% | 21.50 | 22.28 | 16307 | 3541.80 | 1.34% | 0.00 |
| 2025-12-08 | 21.32 | 22.00 | 1.10 | 5.26% | 20.90 | 22.40 | 30887 | 6718.82 | 2.55% | 0.00 |
| 2025-12-05 | 21.10 | 20.90 | -0.25 | -1.18% | 20.70 | 21.20 | 18931 | 3965.69 | 1.56% | 0.00 |
| 2025-12-04 | 21.56 | 21.15 | -0.42 | -1.95% | 21.05 | 21.76 | 20618 | 4394.94 | 1.70% | 0.00 |
| 2025-12-03 | 22.15 | 21.57 | -0.47 | -2.13% | 21.41 | 22.30 | 16813 | 3656.69 | 1.39% | 0.00 |
| 2025-12-02 | 21.81 | 22.04 | 0.29 | 1.33% | 21.28 | 22.26 | 26579 | 5792.40 | 2.19% | 0.00 |
| 2025-12-01 | 22.99 | 21.75 | -1.15 | -5.02% | 21.46 | 23.30 | 36169 | 7976.74 | 2.98% | 0.00 |
| 2025-11-28 | 22.20 | 22.90 | 0.65 | 2.92% | 22.07 | 23.19 | 29999 | 6797.42 | 2.47% | 0.00 |
| 2025-11-27 | 21.32 | 22.25 | 1.01 | 4.76% | 21.01 | 22.99 | 43392 | 9592.42 | 3.58% | 0.00 |
| 2025-11-26 | 20.71 | 21.24 | 0.46 | 2.21% | 20.33 | 21.68 | 38719 | 8198.66 | 3.19% | 0.00 |
| 2025-11-25 | 20.77 | 20.78 | 0.25 | 1.22% | 20.36 | 21.86 | 61899 | 12929.83 | 5.10% | 0.00 |
| 2025-11-24 | 18.91 | 20.53 | -1.68 | -7.56% | 17.82 | 21.86 | 108562 | 20638.81 | 8.95% | 0.00 |
| 2025-11-21 | 23.58 | 22.21 | -1.59 | -6.68% | 22.06 | 23.77 | 33662 | 7658.89 | 2.77% | 0.00 |
| 2025-11-20 | 24.22 | 23.80 | -0.33 | -1.37% | 23.73 | 24.62 | 22492 | 5421.84 | 1.85% | 0.00 |
| 2025-11-19 | 25.89 | 24.13 | -1.77 | -6.83% | 23.83 | 26.08 | 46747 | 11476.99 | 3.85% | 0.00 |
| 2025-11-18 | 26.60 | 25.90 | -0.83 | -3.11% | 25.71 | 27.07 | 21871 | 5719.45 | 1.80% | 0.00 |
| 2025-11-17 | 26.42 | 26.73 | 0.02 | 0.07% | 25.50 | 27.27 | 29469 | 7818.76 | 2.43% | 0.00 |
| 2025-11-14 | 26.17 | 26.71 | 0.16 | 0.60% | 26.17 | 26.96 | 20122 | 5350.67 | 1.66% | 0.00 |
| 2025-11-13 | 26.42 | 26.55 | 0.13 | 0.49% | 25.66 | 26.89 | 30045 | 7921.24 | 2.48% | 0.00 |
| 2025-11-12 | 26.35 | 26.42 | -0.19 | -0.71% | 25.62 | 27.39 | 37629 | 10041.15 | 3.10% | 0.00 |
| 2025-11-11 | 25.37 | 26.61 | 1.35 | 5.34% | 25.00 | 27.78 | 52935 | 13980.76 | 4.36% | 0.00 |
| 2025-11-10 | 24.33 | 25.26 | 0.65 | 2.64% | 24.32 | 25.78 | 33209 | 8383.26 | 2.74% | 0.00 |
| 2025-11-07 | 24.69 | 24.61 | -0.19 | -0.77% | 24.00 | 24.79 | 21846 | 5337.30 | 1.80% | 0.00 |
| 2025-11-06 | 23.35 | 24.80 | 1.38 | 5.89% | 23.35 | 24.95 | 39954 | 9757.31 | 3.29% | 0.00 |
| 2025-11-05 | 22.75 | 23.42 | 0.40 | 1.74% | 22.65 | 23.97 | 19273 | 4528.88 | 1.59% | 0.00 |
| 2025-11-04 | 22.89 | 23.02 | 0.24 | 1.05% | 22.65 | 23.39 | 14532 | 3335.07 | 1.20% | 0.00 |
| 2025-11-03 | 23.20 | 22.78 | -0.42 | -1.81% | 22.60 | 23.27 | 16833 | 3837.05 | 1.39% | 0.00 |
| 2025-10-31 | 22.93 | 23.20 | 0.27 | 1.18% | 22.93 | 23.44 | 10226 | 2378.34 | 0.84% | 0.00 |
| 2025-10-30 | 23.58 | 22.93 | -0.65 | -2.76% | 22.91 | 23.58 | 15672 | 3621.03 | 1.29% | 0.00 |
| 2025-10-29 | 23.61 | 23.58 | 0.08 | 0.34% | 23.22 | 23.99 | 13340 | 3141.81 | 1.10% | 0.00 |
| 2025-10-28 | 23.78 | 23.50 | -0.30 | -1.26% | 23.39 | 23.85 | 15722 | 3711.07 | 1.30% | 0.00 |
| 2025-10-27 | 24.00 | 23.80 | 0.27 | 1.15% | 23.54 | 24.29 | 16969 | 4054.79 | 1.40% | 0.00 |
| 2025-10-24 | 23.52 | 23.53 | 0.47 | 2.04% | 23.00 | 24.18 | 25989 | 6181.14 | 2.14% | 0.00 |
| 2025-10-23 | 22.62 | 23.06 | 0.35 | 1.54% | 22.10 | 23.33 | 21029 | 4800.33 | 1.73% | 0.00 |
| 2025-10-22 | 22.65 | 22.71 | -0.09 | -0.39% | 22.46 | 23.19 | 10219 | 2326.75 | 0.84% | 0.00 |
| 2025-10-21 | 22.15 | 22.80 | 0.45 | 2.01% | 22.15 | 22.96 | 16822 | 3804.86 | 1.39% | 0.00 |
| 2025-10-20 | 22.10 | 22.35 | 0.29 | 1.31% | 22.10 | 22.77 | 16403 | 3674.11 | 1.35% | 0.00 |
| 2025-10-17 | 22.68 | 22.06 | -0.56 | -2.48% | 21.41 | 22.79 | 24882 | 5443.45 | 2.05% | 0.00 |
| 2025-10-16 | 22.65 | 22.62 | -0.06 | -0.26% | 22.37 | 23.30 | 16653 | 3813.40 | 1.37% | 0.00 |
| 2025-10-15 | 22.55 | 22.68 | 0.20 | 0.89% | 22.05 | 22.89 | 17152 | 3862.14 | 1.41% | 0.00 |
| 2025-10-14 | 23.33 | 22.48 | -0.95 | -4.05% | 22.43 | 24.32 | 18071 | 4197.88 | 1.49% | 0.00 |
| 2025-10-13 | 22.60 | 23.43 | 0.64 | 2.81% | 21.74 | 23.92 | 30314 | 6997.84 | 2.50% | 0.00 |
| 2025-10-10 | 22.49 | 22.79 | 0.31 | 1.38% | 22.21 | 23.40 | 22206 | 5059.09 | 1.83% | 0.00 |
| 2025-10-09 | 22.67 | 22.48 | -0.27 | -1.19% | 22.35 | 23.42 | 19880 | 4534.00 | 1.64% | 0.00 |
| 2025-09-30 | 22.88 | 22.75 | -0.15 | -0.66% | 22.70 | 23.29 | 15804 | 3616.45 | 1.30% | 0.00 |
| 2025-09-29 | 22.66 | 22.90 | 0.12 | 0.53% | 22.46 | 23.13 | 15869 | 3620.38 | 1.31% | 0.00 |
| 2025-09-26 | 23.30 | 22.78 | -0.23 | -1.00% | 22.72 | 23.45 | 13262 | 3062.61 | 1.09% | 0.00 |
| 2025-09-25 | 23.42 | 23.01 | -0.39 | -1.67% | 22.77 | 23.61 | 25334 | 5859.60 | 2.09% | 0.00 |
| 2025-09-24 | 23.76 | 23.40 | 0.50 | 2.18% | 22.62 | 24.23 | 25266 | 5935.08 | 2.08% | 0.00 |
| 2025-09-23 | 23.76 | 22.90 | -0.99 | -4.14% | 22.09 | 24.14 | 30132 | 6881.30 | 2.48% | 0.00 |
| 2025-09-22 | 23.29 | 23.89 | 0.70 | 3.02% | 23.01 | 23.90 | 19203 | 4496.26 | 1.58% | 0.00 |
| 2025-09-19 | 23.47 | 23.19 | -0.34 | -1.44% | 22.91 | 23.73 | 16810 | 3910.92 | 1.39% | 0.00 |
| 2025-09-18 | 23.90 | 23.53 | -0.32 | -1.34% | 23.35 | 24.14 | 16488 | 3916.04 | 1.36% | 0.00 |
| 2025-09-17 | 23.85 | 23.85 | -0.09 | -0.38% | 23.76 | 24.52 | 14206 | 3421.64 | 1.17% | 0.00 |
| 2025-09-16 | 23.79 | 23.94 | 0.07 | 0.29% | 23.31 | 24.10 | 15001 | 3561.82 | 1.24% | 0.00 |
| 2025-09-15 | 24.17 | 23.87 | -0.72 | -2.93% | 23.19 | 24.70 | 27083 | 6431.58 | 2.23% | 0.00 |
| 2025-09-12 | 25.30 | 24.59 | -0.71 | -2.81% | 24.20 | 25.52 | 19434 | 4803.91 | 1.60% | 0.00 |
| 2025-09-11 | 25.12 | 25.30 | 0.18 | 0.72% | 24.70 | 25.35 | 13832 | 3470.10 | 1.14% | 0.00 |
| 2025-09-10 | 24.88 | 25.12 | 0.24 | 0.96% | 24.80 | 25.39 | 20834 | 5234.37 | 1.72% | 0.00 |
| 2025-09-09 | 25.25 | 24.88 | -0.37 | -1.47% | 24.33 | 25.38 | 21829 | 5424.93 | 1.80% | 0.00 |
| 2025-09-08 | 24.08 | 25.25 | 1.28 | 5.34% | 24.00 | 25.54 | 37379 | 9344.21 | 3.08% | 6.00 |
| 2025-09-05 | 22.69 | 23.97 | 1.30 | 5.73% | 22.64 | 24.10 | 28409 | 6716.84 | 2.34% | 0.00 |
| 2025-09-04 | 22.21 | 22.67 | 0.53 | 2.39% | 22.13 | 23.25 | 28336 | 6406.28 | 2.34% | 0.00 |
| 2025-09-03 | 22.82 | 22.14 | -0.59 | -2.60% | 22.08 | 23.14 | 16235 | 3651.41 | 1.34% | 0.00 |
| 2025-09-02 | 23.68 | 22.73 | -0.79 | -3.36% | 22.34 | 23.74 | 29203 | 6649.98 | 2.41% | 0.00 |
| 2025-09-01 | 24.09 | 23.52 | -0.47 | -1.96% | 23.38 | 24.25 | 23909 | 5675.49 | 1.97% | 0.00 |
| 2025-08-29 | 23.81 | 23.99 | 0.44 | 1.87% | 23.67 | 24.40 | 20770 | 4995.49 | 1.71% | 0.00 |
| 2025-08-28 | 23.80 | 23.55 | -0.30 | -1.26% | 23.01 | 24.58 | 31299 | 7423.73 | 2.58% | 3.90 |
| 2025-08-27 | 25.18 | 23.85 | -1.23 | -4.90% | 23.81 | 25.27 | 39009 | 9524.47 | 3.22% | 0.00 |
| 2025-08-26 | 24.60 | 25.08 | -1.22 | -4.64% | 24.60 | 26.30 | 35889 | 9048.77 | 2.96% | 0.00 |
| 2025-08-25 | 26.51 | 26.30 | -0.16 | -0.60% | 25.95 | 26.92 | 33034 | 8689.57 | 2.72% | 0.00 |
聚石化学(688669)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。
