| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 28.93 | 29.95 | 1.30 | 4.54% | 28.84 | 29.99 | 39037 | 11494.02 | 1.95% | 0.00 |
| 2026-02-02 | 29.66 | 28.65 | -1.20 | -4.02% | 28.50 | 29.85 | 40791 | 11866.53 | 2.04% | 0.00 |
| 2026-01-30 | 29.68 | 29.85 | -0.67 | -2.20% | 29.35 | 30.99 | 48047 | 14444.67 | 2.41% | 0.00 |
| 2026-01-29 | 31.00 | 30.52 | -0.46 | -1.48% | 30.05 | 31.99 | 71251 | 22046.96 | 3.57% | 0.00 |
| 2026-01-28 | 30.44 | 30.98 | 0.43 | 1.41% | 29.60 | 31.30 | 62880 | 19107.93 | 3.15% | 0.00 |
| 2026-01-27 | 30.22 | 30.55 | 0.04 | 0.13% | 28.20 | 30.60 | 91229 | 26862.34 | 4.57% | 0.00 |
| 2026-01-26 | 32.40 | 30.51 | -1.79 | -5.54% | 30.21 | 32.69 | 83901 | 25987.08 | 4.20% | 0.00 |
| 2026-01-23 | 32.06 | 32.30 | 0.52 | 1.64% | 31.65 | 32.39 | 59372 | 19037.98 | 2.97% | 0.00 |
| 2026-01-22 | 32.40 | 31.78 | -0.26 | -0.81% | 31.30 | 33.13 | 61693 | 19626.33 | 3.09% | 0.00 |
| 2026-01-21 | 31.10 | 32.04 | 0.70 | 2.23% | 30.94 | 32.74 | 72563 | 23324.97 | 3.63% | 0.00 |
| 2026-01-20 | 32.90 | 31.34 | -1.81 | -5.46% | 30.94 | 33.14 | 84826 | 26906.33 | 4.25% | 0.00 |
| 2026-01-19 | 33.33 | 33.15 | -0.01 | -0.03% | 32.63 | 33.95 | 83779 | 27888.20 | 4.19% | 0.00 |
| 2026-01-16 | 32.10 | 33.16 | 1.28 | 4.02% | 31.78 | 34.09 | 107722 | 35346.85 | 5.39% | 0.00 |
| 2026-01-15 | 30.80 | 31.88 | 0.58 | 1.85% | 30.70 | 31.90 | 64944 | 20465.12 | 3.25% | 0.00 |
| 2026-01-14 | 32.00 | 31.30 | -0.76 | -2.37% | 30.80 | 32.88 | 108571 | 34653.33 | 5.43% | 0.00 |
| 2026-01-13 | 31.93 | 32.06 | -0.16 | -0.50% | 31.35 | 32.47 | 81596 | 26016.91 | 4.08% | 0.00 |
| 2026-01-12 | 30.99 | 32.22 | 0.90 | 2.87% | 30.51 | 32.24 | 102958 | 32302.65 | 5.15% | 20.98 |
| 2026-01-09 | 32.00 | 31.32 | 0.23 | 0.74% | 30.85 | 32.59 | 80214 | 25231.08 | 4.02% | 0.00 |
| 2026-01-08 | 30.91 | 31.09 | 0.09 | 0.29% | 30.60 | 31.65 | 53085 | 16528.33 | 2.66% | 0.00 |
| 2026-01-07 | 31.55 | 31.00 | 0.15 | 0.49% | 30.66 | 32.00 | 73702 | 22989.47 | 3.69% | 0.00 |
| 2026-01-06 | 30.01 | 30.85 | 0.87 | 2.90% | 30.00 | 31.30 | 68559 | 21108.87 | 3.43% | 0.00 |
| 2026-01-05 | 29.38 | 29.98 | 1.00 | 3.45% | 29.21 | 30.14 | 52883 | 15752.98 | 2.65% | 0.00 |
| 2025-12-31 | 29.93 | 28.98 | -0.90 | -3.01% | 28.84 | 30.38 | 54224 | 15818.47 | 2.71% | 0.00 |
| 2025-12-30 | 30.37 | 29.88 | -0.49 | -1.61% | 29.71 | 30.56 | 46780 | 14041.34 | 2.34% | 0.00 |
| 2025-12-29 | 30.60 | 30.37 | -0.38 | -1.24% | 30.03 | 31.03 | 44889 | 13671.40 | 2.25% | 0.00 |
| 2025-12-26 | 31.50 | 30.75 | -0.49 | -1.57% | 30.59 | 31.89 | 75175 | 23412.29 | 3.76% | 0.00 |
| 2025-12-25 | 31.20 | 31.24 | -0.15 | -0.48% | 30.78 | 31.78 | 54660 | 17094.39 | 2.74% | 0.00 |
| 2025-12-24 | 30.76 | 31.39 | 0.63 | 2.05% | 30.27 | 31.57 | 58715 | 18211.92 | 2.94% | 0.00 |
| 2025-12-23 | 30.75 | 30.76 | 0.10 | 0.33% | 30.06 | 31.00 | 53138 | 16250.05 | 2.66% | 0.00 |
| 2025-12-22 | 29.10 | 30.66 | 2.07 | 7.24% | 28.75 | 31.44 | 89009 | 26855.40 | 4.46% | 2.00 |
| 2025-12-19 | 29.50 | 28.59 | -0.83 | -2.82% | 28.50 | 29.91 | 50635 | 14699.39 | 2.53% | 0.00 |
| 2025-12-18 | 29.55 | 29.42 | -0.62 | -2.06% | 29.30 | 30.14 | 34891 | 10337.17 | 1.75% | 0.00 |
| 2025-12-17 | 28.94 | 30.04 | 1.10 | 3.80% | 28.70 | 30.28 | 59180 | 17445.73 | 2.96% | 0.00 |
| 2025-12-16 | 30.23 | 28.94 | -1.56 | -5.11% | 28.53 | 30.26 | 73381 | 21449.07 | 3.67% | 0.00 |
| 2025-12-15 | 31.52 | 30.50 | -1.67 | -5.19% | 30.41 | 32.35 | 75288 | 23375.79 | 3.77% | 0.00 |
| 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 |
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。
