| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 26.22 | 26.05 | 0.57 | 2.24% | 25.85 | 26.55 | 13807 | 3608.18 | 1.14% | 0.00 |
| 2026-03-24 | 25.03 | 25.48 | 0.99 | 4.04% | 24.30 | 25.50 | 14502 | 3607.35 | 1.20% | 0.00 |
| 2026-03-23 | 25.65 | 24.49 | -1.51 | -5.81% | 24.40 | 25.99 | 21309 | 5341.09 | 1.76% | 0.00 |
| 2026-03-20 | 26.76 | 26.00 | -0.63 | -2.37% | 26.00 | 27.40 | 14886 | 3950.61 | 1.23% | 0.00 |
| 2026-03-19 | 27.95 | 26.63 | -1.53 | -5.43% | 26.60 | 27.95 | 18823 | 5137.77 | 1.55% | 0.00 |
| 2026-03-18 | 27.97 | 28.16 | 0.57 | 2.07% | 27.17 | 28.30 | 13271 | 3705.37 | 1.09% | 0.00 |
| 2026-03-17 | 27.79 | 27.59 | -0.31 | -1.11% | 27.22 | 28.40 | 14532 | 4025.24 | 1.20% | 0.00 |
| 2026-03-16 | 27.30 | 27.90 | 0.49 | 1.79% | 27.13 | 27.99 | 17845 | 4913.64 | 1.47% | 0.00 |
| 2026-03-13 | 27.95 | 27.41 | -0.54 | -1.93% | 27.31 | 28.20 | 16657 | 4635.33 | 1.37% | 0.00 |
| 2026-03-12 | 29.02 | 27.95 | -1.07 | -3.69% | 27.83 | 29.21 | 23151 | 6554.03 | 1.91% | 0.00 |
| 2026-03-11 | 29.80 | 29.02 | -0.64 | -2.16% | 28.85 | 30.14 | 27698 | 8128.94 | 2.28% | 0.00 |
| 2026-03-10 | 28.79 | 29.66 | 0.87 | 3.02% | 28.79 | 29.76 | 21433 | 6311.28 | 1.77% | 0.00 |
| 2026-03-09 | 28.83 | 28.79 | -0.28 | -0.96% | 27.97 | 29.47 | 28924 | 8285.83 | 2.38% | 0.00 |
| 2026-03-06 | 28.45 | 29.07 | 0.62 | 2.18% | 28.15 | 29.30 | 23566 | 6815.42 | 1.94% | 0.00 |
| 2026-03-05 | 28.45 | 28.45 | 0.44 | 1.57% | 27.90 | 28.63 | 22006 | 6225.40 | 1.81% | 0.00 |
| 2026-03-04 | 28.03 | 28.01 | -0.46 | -1.62% | 27.70 | 29.00 | 28030 | 7910.84 | 2.31% | 0.00 |
| 2026-03-03 | 29.16 | 28.47 | -0.38 | -1.32% | 27.91 | 29.16 | 37836 | 10768.94 | 3.12% | 0.00 |
| 2026-03-02 | 29.55 | 28.85 | -1.44 | -4.75% | 28.61 | 30.14 | 63051 | 18524.92 | 5.20% | 0.00 |
| 2026-02-27 | 27.17 | 30.29 | 3.02 | 11.07% | 26.90 | 30.79 | 90602 | 26352.29 | 7.47% | 0.00 |
| 2026-02-26 | 27.20 | 27.27 | -0.02 | -0.07% | 27.00 | 27.70 | 26453 | 7241.90 | 2.18% | 0.00 |
| 2026-02-25 | 27.01 | 27.29 | 0.39 | 1.45% | 26.68 | 27.88 | 22250 | 6082.92 | 1.83% | 0.00 |
| 2026-02-24 | 26.28 | 26.90 | 0.66 | 2.52% | 26.17 | 27.25 | 25424 | 6819.58 | 2.10% | 0.00 |
| 2026-02-13 | 25.65 | 26.24 | 0.45 | 1.74% | 25.65 | 27.16 | 29159 | 7713.52 | 2.40% | 0.00 |
| 2026-02-12 | 25.60 | 25.79 | 0.17 | 0.66% | 25.16 | 26.66 | 28230 | 7340.65 | 2.33% | 0.00 |
| 2026-02-11 | 26.34 | 25.62 | -0.59 | -2.25% | 25.54 | 26.42 | 24104 | 6255.03 | 1.99% | 0.00 |
| 2026-02-10 | 26.35 | 26.21 | -0.04 | -0.15% | 25.90 | 26.39 | 15016 | 3933.49 | 1.24% | 0.00 |
| 2026-02-09 | 26.11 | 26.25 | 0.62 | 2.42% | 25.65 | 26.78 | 27778 | 7278.14 | 2.29% | 0.00 |
| 2026-02-06 | 25.14 | 25.63 | 0.21 | 0.83% | 25.08 | 25.96 | 15157 | 3887.90 | 1.25% | 0.00 |
| 2026-02-05 | 26.57 | 25.42 | -1.08 | -4.08% | 25.38 | 26.57 | 19557 | 5044.31 | 1.61% | 0.00 |
| 2026-02-04 | 25.95 | 26.50 | 0.40 | 1.53% | 25.73 | 27.10 | 28266 | 7498.94 | 2.33% | 0.00 |
| 2026-02-03 | 25.20 | 26.10 | 0.94 | 3.74% | 25.20 | 26.28 | 26619 | 6895.48 | 2.19% | 0.00 |
| 2026-02-02 | 25.40 | 25.16 | -0.47 | -1.83% | 24.84 | 25.88 | 19862 | 5039.23 | 1.64% | 0.00 |
| 2026-01-30 | 24.77 | 25.63 | 0.33 | 1.30% | 24.77 | 25.83 | 14912 | 3789.32 | 1.23% | 0.00 |
| 2026-01-29 | 26.14 | 25.30 | -0.63 | -2.43% | 25.20 | 26.17 | 15556 | 3989.02 | 1.28% | 0.00 |
| 2026-01-28 | 26.36 | 25.93 | -0.44 | -1.67% | 25.73 | 26.64 | 16105 | 4209.43 | 1.33% | 0.00 |
| 2026-01-27 | 26.02 | 26.37 | 0.14 | 0.53% | 25.10 | 26.60 | 22969 | 5943.96 | 1.89% | 0.00 |
| 2026-01-26 | 28.27 | 26.23 | -1.74 | -6.22% | 25.71 | 28.27 | 38513 | 10173.80 | 3.17% | 0.00 |
| 2026-01-23 | 26.93 | 27.97 | 1.04 | 3.86% | 26.93 | 28.41 | 37088 | 10351.49 | 3.06% | 0.00 |
| 2026-01-22 | 26.36 | 26.93 | 0.63 | 2.40% | 25.89 | 27.25 | 27376 | 7275.59 | 2.26% | 0.00 |
| 2026-01-21 | 25.43 | 26.30 | 0.99 | 3.91% | 24.80 | 26.43 | 28046 | 7164.47 | 2.31% | 0.00 |
| 2026-01-20 | 25.75 | 25.31 | -0.32 | -1.25% | 24.87 | 25.83 | 26463 | 6677.19 | 2.18% | 0.00 |
| 2026-01-19 | 25.97 | 25.63 | -0.17 | -0.66% | 25.31 | 26.30 | 15709 | 4027.66 | 1.29% | 0.00 |
| 2026-01-16 | 25.66 | 25.80 | 0.14 | 0.55% | 25.25 | 26.60 | 15249 | 3909.92 | 1.26% | 0.00 |
| 2026-01-15 | 25.13 | 25.66 | 0.13 | 0.51% | 25.00 | 26.06 | 21151 | 5402.85 | 1.74% | 0.00 |
| 2026-01-14 | 26.47 | 25.53 | -0.81 | -3.08% | 25.25 | 26.56 | 36746 | 9476.36 | 3.03% | 0.00 |
| 2026-01-13 | 27.48 | 26.34 | -1.16 | -4.22% | 26.32 | 28.05 | 42039 | 11391.00 | 3.46% | 0.00 |
| 2026-01-12 | 27.77 | 27.50 | 0.11 | 0.40% | 26.02 | 28.42 | 71428 | 19534.75 | 5.89% | 0.00 |
| 2026-01-09 | 26.76 | 27.39 | 0.70 | 2.62% | 26.35 | 27.49 | 38141 | 10261.03 | 3.14% | 0.00 |
| 2026-01-08 | 24.97 | 26.69 | 1.71 | 6.85% | 24.73 | 27.44 | 44494 | 11689.87 | 3.67% | 0.00 |
| 2026-01-07 | 23.39 | 24.98 | 1.55 | 6.62% | 23.37 | 25.39 | 29174 | 7164.28 | 2.40% | 0.00 |
| 2026-01-06 | 23.00 | 23.43 | 0.43 | 1.87% | 22.81 | 23.48 | 17624 | 4081.00 | 1.45% | 0.00 |
| 2026-01-05 | 23.22 | 23.00 | -0.24 | -1.03% | 22.93 | 23.65 | 18801 | 4372.03 | 1.55% | 0.00 |
| 2025-12-31 | 23.00 | 23.24 | 0.22 | 0.96% | 22.67 | 23.35 | 14374 | 3314.95 | 1.18% | 0.00 |
| 2025-12-30 | 22.20 | 23.02 | 0.54 | 2.40% | 22.20 | 23.34 | 21421 | 4919.23 | 1.77% | 1390.00 |
| 2025-12-29 | 22.22 | 22.48 | 0.26 | 1.17% | 21.81 | 22.66 | 15533 | 3477.28 | 1.28% | 0.00 |
| 2025-12-26 | 22.00 | 22.22 | 0.17 | 0.77% | 21.74 | 22.33 | 14908 | 3289.71 | 1.23% | 0.00 |
| 2025-12-25 | 21.82 | 22.05 | 0.23 | 1.05% | 21.44 | 22.07 | 11253 | 2451.71 | 0.93% | 0.00 |
| 2025-12-24 | 21.48 | 21.82 | 0.34 | 1.58% | 21.21 | 21.90 | 13751 | 2978.60 | 1.13% | 0.00 |
| 2025-12-23 | 21.23 | 21.48 | 0.25 | 1.18% | 21.10 | 21.64 | 11999 | 2564.41 | 0.99% | 0.00 |
| 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 |
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。
