| 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 | 31.47 | 32.17 | 0.88 | 2.81% | 30.78 | 32.50 | 93501 | 29727.47 | 4.68% | 34.53 |
| 2025-12-11 | 32.50 | 31.29 | -1.23 | -3.78% | 31.27 | 33.35 | 85816 | 27572.70 | 4.30% | 0.00 |
| 2025-12-10 | 32.66 | 32.52 | -0.24 | -0.73% | 31.65 | 32.77 | 61529 | 19814.78 | 3.08% | 0.00 |
| 2025-12-09 | 33.07 | 32.76 | -0.81 | -2.41% | 32.59 | 33.42 | 77608 | 25555.58 | 3.88% | 0.00 |
| 2025-12-08 | 31.50 | 33.57 | 2.08 | 6.61% | 31.01 | 33.99 | 150225 | 49006.45 | 7.52% | 0.00 |
| 2025-12-05 | 30.65 | 31.49 | 1.61 | 5.39% | 30.00 | 32.11 | 109024 | 33968.61 | 5.46% | 5.00 |
| 2025-12-04 | 30.60 | 29.88 | -0.82 | -2.67% | 29.74 | 30.60 | 49450 | 14843.47 | 2.48% | 0.00 |
| 2025-12-03 | 31.45 | 30.70 | -0.92 | -2.91% | 30.15 | 31.90 | 88247 | 27072.48 | 4.42% | 152.00 |
| 2025-12-02 | 31.72 | 31.62 | -0.10 | -0.32% | 31.37 | 33.18 | 106035 | 34002.73 | 5.31% | 0.00 |
| 2025-12-01 | 33.69 | 31.72 | -1.11 | -3.38% | 31.56 | 33.69 | 102106 | 32830.80 | 5.11% | 0.00 |
| 2025-11-28 | 32.90 | 32.83 | -0.35 | -1.05% | 32.18 | 34.17 | 201237 | 66430.08 | 10.07% | 31.00 |
| 2025-11-27 | 27.94 | 33.18 | 5.53 | 20.00% | 27.80 | 33.18 | 206528 | 66434.19 | 10.34% | 23.29 |
| 2025-11-26 | 27.87 | 27.65 | 0.20 | 0.73% | 27.44 | 28.55 | 72443 | 20246.36 | 3.63% | 0.00 |
| 2025-11-25 | 26.70 | 27.45 | 1.03 | 3.90% | 26.70 | 27.94 | 70889 | 19411.72 | 3.55% | 30.00 |
| 2025-11-24 | 26.53 | 26.42 | 0.27 | 1.03% | 25.58 | 26.56 | 66028 | 17279.32 | 3.31% | 0.00 |
| 2025-11-21 | 27.80 | 26.15 | -2.35 | -8.25% | 26.05 | 27.98 | 96264 | 25779.87 | 4.82% | 2.00 |
| 2025-11-20 | 29.50 | 28.50 | -0.70 | -2.40% | 28.35 | 30.05 | 75890 | 21878.89 | 3.80% | 5.00 |
| 2025-11-19 | 30.40 | 29.20 | -1.52 | -4.95% | 29.07 | 30.89 | 97807 | 29067.13 | 4.90% | 0.00 |
| 2025-11-18 | 33.36 | 30.72 | -3.78 | -10.96% | 30.20 | 33.80 | 149706 | 47213.31 | 7.49% | 0.00 |
| 2025-11-17 | 33.77 | 34.50 | 0.41 | 1.20% | 32.92 | 35.34 | 149725 | 50449.04 | 7.49% | 0.00 |
| 2025-11-14 | 35.00 | 34.09 | -2.31 | -6.35% | 34.06 | 35.50 | 158182 | 54625.57 | 7.92% | 5.00 |
| 2025-11-13 | 32.00 | 36.40 | 4.18 | 12.97% | 32.00 | 37.27 | 237457 | 81917.04 | 11.89% | 0.00 |
| 2025-11-12 | 33.50 | 32.22 | -1.76 | -5.18% | 31.50 | 33.50 | 167758 | 54460.01 | 8.40% | 0.00 |
| 2025-11-11 | 31.00 | 33.98 | 3.23 | 10.50% | 30.70 | 35.33 | 274173 | 90816.06 | 13.72% | 2.00 |
| 2025-11-10 | 31.20 | 30.75 | -0.90 | -2.84% | 29.90 | 32.37 | 160492 | 49216.02 | 8.03% | 0.00 |
| 2025-11-07 | 32.91 | 31.65 | -2.35 | -6.91% | 31.13 | 33.30 | 221872 | 71144.04 | 11.11% | 7.00 |
| 2025-11-06 | 32.00 | 34.00 | 3.25 | 10.57% | 32.00 | 35.20 | 261257 | 88020.95 | 13.08% | 10.00 |
| 2025-11-05 | 30.50 | 30.75 | -1.15 | -3.61% | 29.54 | 31.49 | 215767 | 65900.80 | 10.80% | 25.00 |
| 2025-11-04 | 27.61 | 31.90 | 4.69 | 17.24% | 27.61 | 31.92 | 296675 | 91122.35 | 14.85% | 22.00 |
| 2025-11-03 | 27.06 | 27.21 | 0.15 | 0.55% | 25.96 | 27.56 | 62135 | 16598.54 | 3.11% | 0.00 |
| 2025-10-31 | 27.46 | 27.06 | -0.80 | -2.87% | 26.90 | 28.48 | 79418 | 21928.24 | 3.98% | 0.00 |
| 2025-10-30 | 28.17 | 27.86 | -0.64 | -2.25% | 27.60 | 28.74 | 80502 | 22630.68 | 4.03% | 0.00 |
| 2025-10-29 | 27.27 | 28.50 | 1.22 | 4.47% | 27.27 | 28.91 | 107420 | 30308.46 | 5.38% | 0.00 |
| 2025-10-28 | 26.42 | 27.28 | 0.61 | 2.29% | 26.42 | 27.97 | 110168 | 30211.56 | 5.51% | 0.00 |
| 2025-10-27 | 25.91 | 26.67 | 1.06 | 4.14% | 25.86 | 27.12 | 73218 | 19342.38 | 3.67% | 0.00 |
| 2025-10-24 | 25.00 | 25.61 | 0.80 | 3.22% | 24.80 | 25.68 | 32829 | 8317.88 | 1.64% | 0.00 |
| 2025-10-23 | 24.82 | 24.81 | 0.01 | 0.04% | 24.24 | 24.86 | 23466 | 5753.06 | 1.17% | 0.00 |
| 2025-10-22 | 25.24 | 24.80 | -0.69 | -2.71% | 24.66 | 25.46 | 37588 | 9345.65 | 1.88% | 0.00 |
| 2025-10-21 | 25.50 | 25.49 | 0.21 | 0.83% | 25.20 | 25.86 | 38004 | 9720.09 | 1.90% | 0.00 |
| 2025-10-20 | 25.01 | 25.28 | 0.55 | 2.22% | 25.01 | 26.01 | 47237 | 12078.20 | 2.36% | 0.00 |
| 2025-10-17 | 25.90 | 24.73 | -1.36 | -5.21% | 24.70 | 26.25 | 50299 | 12698.92 | 2.52% | 0.00 |
| 2025-10-16 | 26.40 | 26.09 | -0.34 | -1.29% | 25.63 | 26.98 | 63653 | 16663.76 | 3.19% | 0.00 |
| 2025-10-15 | 26.00 | 26.43 | -0.02 | -0.08% | 25.58 | 26.68 | 81035 | 21144.47 | 4.06% | 0.00 |
| 2025-10-14 | 28.24 | 26.45 | 0.51 | 1.97% | 26.45 | 29.79 | 158900 | 44883.78 | 7.95% | 0.00 |
| 2025-10-13 | 24.80 | 25.94 | 0.06 | 0.23% | 24.44 | 26.05 | 51350 | 13059.22 | 2.57% | 0.00 |
| 2025-10-10 | 27.50 | 25.88 | -1.75 | -6.33% | 25.75 | 27.67 | 84347 | 22180.31 | 4.22% | 0.00 |
| 2025-10-09 | 26.90 | 27.63 | 0.82 | 3.06% | 26.90 | 28.35 | 92471 | 25846.38 | 4.63% | 0.00 |
| 2025-09-30 | 27.00 | 26.81 | 0.02 | 0.07% | 26.64 | 27.56 | 56732 | 15378.61 | 2.84% | 0.00 |
| 2025-09-29 | 25.83 | 26.79 | 0.89 | 3.44% | 25.83 | 27.34 | 61099 | 16392.23 | 3.06% | 0.00 |
| 2025-09-26 | 26.45 | 25.90 | -0.65 | -2.45% | 25.75 | 26.50 | 53934 | 14058.62 | 2.70% | 0.00 |
| 2025-09-25 | 27.84 | 26.55 | -0.61 | -2.25% | 26.50 | 28.06 | 73115 | 19849.96 | 3.66% | 0.00 |
| 2025-09-24 | 26.78 | 27.16 | 0.34 | 1.27% | 26.42 | 27.59 | 66980 | 18121.83 | 3.35% | 0.00 |
| 2025-09-23 | 27.90 | 26.82 | -0.85 | -3.07% | 26.02 | 28.40 | 79373 | 21379.57 | 3.97% | 0.10 |
| 2025-09-22 | 28.23 | 27.67 | -0.74 | -2.60% | 27.27 | 28.56 | 79453 | 22004.82 | 3.98% | 3.92 |
| 2025-09-19 | 28.16 | 28.41 | 0.45 | 1.61% | 27.90 | 29.69 | 127042 | 36327.53 | 6.36% | 0.00 |
| 2025-09-18 | 27.30 | 27.96 | 0.53 | 1.93% | 26.83 | 29.20 | 152924 | 42856.24 | 7.65% | 0.00 |
| 2025-09-17 | 26.00 | 27.43 | 1.38 | 5.30% | 26.00 | 28.33 | 132501 | 36427.81 | 6.63% | 0.00 |
| 2025-09-16 | 26.04 | 26.05 | -0.05 | -0.19% | 25.70 | 26.24 | 44683 | 11605.06 | 2.24% | 0.00 |
| 2025-09-15 | 26.99 | 26.10 | -0.47 | -1.77% | 26.08 | 27.17 | 57930 | 15388.93 | 2.90% | 0.00 |
| 2025-09-12 | 26.50 | 26.57 | -0.13 | -0.49% | 26.01 | 27.23 | 75764 | 20132.90 | 3.79% | 0.00 |
| 2025-09-11 | 27.38 | 26.70 | 0.36 | 1.37% | 26.38 | 27.81 | 91216 | 24576.04 | 4.57% | 0.00 |
| 2025-09-10 | 26.35 | 26.34 | 0.13 | 0.50% | 25.90 | 26.63 | 52833 | 13862.38 | 2.64% | 0.00 |
| 2025-09-09 | 26.44 | 26.21 | 0.18 | 0.69% | 25.85 | 26.65 | 75657 | 19903.78 | 3.79% | 0.00 |
| 2025-09-08 | 26.30 | 26.03 | -0.26 | -0.99% | 25.68 | 26.47 | 61109 | 15854.91 | 3.06% | 0.00 |
| 2025-09-05 | 24.80 | 26.29 | 1.45 | 5.84% | 24.80 | 26.37 | 73520 | 18973.46 | 3.68% | 0.00 |
| 2025-09-04 | 25.75 | 24.84 | -0.52 | -2.05% | 24.22 | 26.32 | 69596 | 17565.65 | 3.48% | 0.00 |
| 2025-09-03 | 25.58 | 25.36 | -0.42 | -1.63% | 25.25 | 26.13 | 53553 | 13719.01 | 2.68% | 0.00 |
| 2025-09-02 | 26.68 | 25.78 | -1.08 | -4.02% | 25.29 | 27.08 | 97626 | 25333.86 | 4.89% | 0.00 |
| 2025-09-01 | 27.46 | 26.86 | -0.84 | -3.03% | 26.47 | 27.51 | 108031 | 28998.92 | 5.41% | 0.00 |
| 2025-08-29 | 27.17 | 27.70 | 0.43 | 1.58% | 26.90 | 28.87 | 176576 | 49337.34 | 8.84% | 0.00 |
| 2025-08-28 | 25.85 | 27.27 | 1.50 | 5.82% | 25.53 | 27.45 | 128889 | 34326.66 | 6.45% | 0.00 |
| 2025-08-27 | 26.61 | 25.77 | -1.03 | -3.84% | 25.70 | 27.06 | 90091 | 23937.48 | 4.51% | 0.00 |
| 2025-08-26 | 27.60 | 26.80 | -0.91 | -3.28% | 26.70 | 27.60 | 87032 | 23545.65 | 4.36% | 0.00 |
| 2025-08-25 | 26.85 | 27.71 | 0.89 | 3.32% | 26.39 | 28.47 | 137064 | 37644.75 | 6.86% | 0.00 |
| 2025-08-22 | 26.05 | 26.82 | 0.51 | 1.94% | 26.02 | 26.96 | 117247 | 31205.84 | 5.87% | 3.00 |
| 2025-08-21 | 27.03 | 26.31 | -1.12 | -4.08% | 25.98 | 27.58 | 142400 | 38000.68 | 7.13% | 16.00 |
| 2025-08-20 | 28.68 | 27.43 | -1.93 | -6.57% | 26.94 | 28.68 | 227326 | 62697.75 | 11.38% | 12.00 |
| 2025-08-19 | 30.75 | 29.36 | -2.08 | -6.62% | 28.80 | 31.00 | 226902 | 67268.75 | 11.36% | 5.00 |
| 2025-08-18 | 34.43 | 31.44 | -1.26 | -3.85% | 30.28 | 34.43 | 295779 | 94656.55 | 14.81% | 0.00 |
| 2025-08-15 | 28.55 | 32.70 | 4.88 | 17.54% | 28.55 | 32.99 | 378803 | 115448.26 | 18.96% | 2.00 |
壹石通(688733)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。
