| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 27.08 | 26.65 | -0.67 | -2.45% | 26.53 | 27.61 | 35957 | 9701.41 | 1.80% | 0.00 |
| 2026-03-25 | 27.00 | 27.32 | 0.34 | 1.26% | 26.71 | 27.39 | 42406 | 11498.15 | 2.12% | 0.00 |
| 2026-03-24 | 26.52 | 26.98 | 0.97 | 3.73% | 24.91 | 27.08 | 59442 | 15452.12 | 2.98% | 0.00 |
| 2026-03-23 | 26.74 | 26.01 | -0.91 | -3.38% | 25.70 | 27.09 | 59692 | 15757.07 | 2.99% | 0.00 |
| 2026-03-20 | 28.45 | 26.92 | -1.21 | -4.30% | 26.81 | 28.75 | 67934 | 18920.55 | 3.40% | 0.00 |
| 2026-03-19 | 28.49 | 28.13 | -1.12 | -3.83% | 28.00 | 28.96 | 58715 | 16654.82 | 2.94% | 0.00 |
| 2026-03-18 | 29.19 | 29.25 | 0.19 | 0.65% | 28.30 | 29.29 | 61400 | 17670.71 | 3.07% | 0.00 |
| 2026-03-17 | 32.79 | 29.06 | -3.53 | -10.83% | 29.06 | 32.87 | 116876 | 35575.29 | 5.85% | 0.00 |
| 2026-03-16 | 31.50 | 32.59 | 0.69 | 2.16% | 30.70 | 32.60 | 67012 | 21229.13 | 3.35% | 0.00 |
| 2026-03-13 | 32.47 | 31.90 | -0.94 | -2.86% | 31.72 | 32.80 | 67201 | 21656.96 | 3.36% | 4.00 |
| 2026-03-12 | 32.71 | 32.84 | -0.41 | -1.23% | 32.60 | 34.50 | 89097 | 29682.03 | 4.46% | 0.00 |
| 2026-03-11 | 32.05 | 33.25 | 1.30 | 4.07% | 31.78 | 34.51 | 146112 | 49232.02 | 7.31% | 0.00 |
| 2026-03-10 | 30.10 | 31.95 | 2.61 | 8.90% | 29.90 | 32.60 | 110095 | 34938.75 | 5.51% | 0.00 |
| 2026-03-09 | 28.70 | 29.34 | -0.44 | -1.48% | 28.39 | 29.86 | 62149 | 17998.11 | 3.11% | 0.00 |
| 2026-03-06 | 29.33 | 29.78 | 0.45 | 1.53% | 28.80 | 30.20 | 41259 | 12233.12 | 2.07% | 0.00 |
| 2026-03-05 | 29.85 | 29.33 | 0.00 | 0.00% | 28.70 | 30.21 | 48102 | 14208.75 | 2.41% | 0.00 |
| 2026-03-04 | 29.29 | 29.33 | -0.55 | -1.84% | 29.20 | 30.11 | 41143 | 12152.75 | 2.06% | 0.00 |
| 2026-03-03 | 30.94 | 29.88 | -0.97 | -3.14% | 29.85 | 31.66 | 67807 | 20846.58 | 3.39% | 0.00 |
| 2026-03-02 | 30.77 | 30.85 | -0.83 | -2.62% | 30.26 | 31.64 | 47205 | 14566.32 | 2.36% | 0.00 |
| 2026-02-27 | 31.51 | 31.68 | 0.17 | 0.54% | 30.78 | 31.68 | 40611 | 12679.82 | 2.03% | 0.00 |
| 2026-02-26 | 31.78 | 31.51 | 0.11 | 0.35% | 31.00 | 31.78 | 43920 | 13772.16 | 2.20% | 0.00 |
| 2026-02-25 | 30.20 | 31.40 | 1.30 | 4.32% | 30.11 | 31.67 | 63473 | 19802.51 | 3.18% | 0.00 |
| 2026-02-24 | 29.60 | 30.10 | 0.60 | 2.03% | 29.01 | 31.00 | 59715 | 18016.29 | 2.99% | 4.00 |
| 2026-02-13 | 29.75 | 29.50 | -0.42 | -1.40% | 29.43 | 30.18 | 22266 | 6636.12 | 1.11% | 0.00 |
| 2026-02-12 | 29.86 | 29.92 | 0.24 | 0.81% | 29.35 | 30.20 | 26925 | 8038.29 | 1.35% | 0.00 |
| 2026-02-11 | 29.81 | 29.68 | -0.26 | -0.87% | 29.66 | 30.37 | 24049 | 7187.82 | 1.20% | 0.00 |
| 2026-02-10 | 30.81 | 29.94 | -0.53 | -1.74% | 29.88 | 30.90 | 27902 | 8442.83 | 1.40% | 0.00 |
| 2026-02-09 | 30.25 | 30.47 | 0.63 | 2.11% | 29.72 | 31.02 | 51920 | 15722.31 | 2.60% | 0.00 |
| 2026-02-06 | 29.85 | 29.84 | -0.02 | -0.07% | 29.39 | 30.17 | 33624 | 10023.74 | 1.68% | 0.00 |
| 2026-02-05 | 30.95 | 29.86 | -1.41 | -4.51% | 29.59 | 30.96 | 48453 | 14585.73 | 2.43% | 0.00 |
| 2026-02-04 | 29.95 | 31.27 | 1.32 | 4.41% | 29.86 | 32.20 | 80859 | 25323.03 | 4.05% | 0.00 |
| 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 |
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。
