| 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 | 187.74 | 182.66 | -4.57 | -2.44% | 182.20 | 187.74 | 7014 | 12952.05 | 2.14% | 0.00 |
| 2026-03-25 | 187.34 | 187.23 | -0.11 | -0.06% | 186.50 | 189.79 | 7258 | 13657.26 | 2.21% | 0.00 |
| 2026-03-24 | 185.00 | 187.34 | 6.19 | 3.42% | 182.05 | 187.87 | 9044 | 16734.89 | 2.76% | 0.00 |
| 2026-03-23 | 189.00 | 181.15 | -13.60 | -6.98% | 181.09 | 190.01 | 13589 | 25171.45 | 4.14% | 0.00 |
| 2026-03-20 | 203.21 | 194.75 | -8.42 | -4.14% | 194.40 | 205.79 | 10918 | 21723.37 | 3.33% | 0.00 |
| 2026-03-19 | 207.00 | 203.17 | -7.71 | -3.66% | 202.44 | 208.10 | 7765 | 15963.38 | 2.37% | 0.00 |
| 2026-03-18 | 205.16 | 210.88 | 5.72 | 2.79% | 203.80 | 212.85 | 12656 | 26488.28 | 3.86% | 0.00 |
| 2026-03-17 | 207.61 | 205.16 | -1.64 | -0.79% | 204.55 | 208.68 | 7298 | 15037.93 | 2.22% | 0.00 |
| 2026-03-16 | 208.81 | 206.80 | -3.10 | -1.48% | 204.60 | 209.33 | 8386 | 17338.15 | 2.56% | 0.00 |
| 2026-03-13 | 205.01 | 209.90 | 2.60 | 1.25% | 203.80 | 210.33 | 14546 | 30222.29 | 4.43% | 0.00 |
| 2026-03-12 | 210.01 | 207.30 | -4.20 | -1.99% | 205.51 | 211.80 | 9268 | 19230.55 | 2.83% | 0.00 |
| 2026-03-11 | 210.23 | 211.50 | 0.30 | 0.14% | 208.50 | 216.22 | 12187 | 25761.37 | 3.72% | 0.00 |
| 2026-03-10 | 208.00 | 211.20 | 4.70 | 2.28% | 207.99 | 211.74 | 9279 | 19491.14 | 2.83% | 0.00 |
| 2026-03-09 | 207.83 | 206.50 | -5.20 | -2.46% | 202.00 | 208.00 | 10308 | 21076.07 | 3.14% | 0.00 |
| 2026-03-06 | 210.53 | 211.70 | 1.18 | 0.56% | 209.58 | 213.51 | 6561 | 13870.73 | 2.00% | 0.00 |
| 2026-03-05 | 211.65 | 210.52 | 3.32 | 1.60% | 209.02 | 216.66 | 11421 | 24306.94 | 3.48% | 0.00 |
| 2026-03-04 | 205.00 | 207.20 | -3.15 | -1.50% | 204.00 | 209.91 | 10440 | 21627.09 | 3.18% | 0.00 |
| 2026-03-03 | 226.83 | 210.35 | -20.96 | -9.06% | 210.17 | 228.81 | 31398 | 68509.38 | 9.57% | 0.00 |
| 2026-03-02 | 222.62 | 231.31 | 13.05 | 5.98% | 222.62 | 248.01 | 43418 | 102156.14 | 13.24% | 0.00 |
| 2026-02-27 | 219.90 | 218.26 | -1.73 | -0.79% | 216.99 | 221.67 | 8508 | 18598.13 | 2.59% | 0.00 |
| 2026-02-26 | 222.89 | 219.99 | -2.72 | -1.22% | 219.72 | 223.35 | 7837 | 17308.22 | 2.39% | 0.00 |
| 2026-02-25 | 221.99 | 222.71 | 0.71 | 0.32% | 221.03 | 224.87 | 6506 | 14487.77 | 1.98% | 0.00 |
| 2026-02-24 | 227.00 | 222.00 | -2.70 | -1.20% | 218.65 | 229.99 | 12044 | 26683.91 | 3.67% | 0.00 |
| 2026-02-13 | 223.00 | 224.70 | 3.01 | 1.36% | 221.17 | 231.90 | 19097 | 43512.59 | 5.82% | 0.00 |
| 2026-02-12 | 219.86 | 221.69 | 1.82 | 0.83% | 218.18 | 223.55 | 7236 | 16018.11 | 2.21% | 0.00 |
| 2026-02-11 | 224.91 | 219.87 | -3.37 | -1.51% | 219.78 | 224.91 | 7172 | 15827.70 | 2.19% | 0.00 |
| 2026-02-10 | 222.54 | 223.24 | 0.68 | 0.31% | 221.30 | 226.66 | 8864 | 19901.76 | 2.70% | 0.00 |
| 2026-02-09 | 224.30 | 222.56 | -0.81 | -0.36% | 220.27 | 224.98 | 9009 | 20012.56 | 2.75% | 0.00 |
| 2026-02-06 | 218.44 | 223.37 | 5.37 | 2.46% | 215.50 | 226.59 | 17086 | 37853.66 | 5.21% | 0.00 |
| 2026-02-05 | 217.37 | 218.00 | -1.00 | -0.46% | 216.50 | 219.55 | 8153 | 17767.80 | 2.49% | 0.00 |
| 2026-02-04 | 220.24 | 219.00 | -0.31 | -0.14% | 216.69 | 220.73 | 10378 | 22677.33 | 3.16% | 0.00 |
| 2026-02-03 | 222.05 | 219.31 | -0.99 | -0.45% | 216.00 | 222.95 | 13403 | 29321.34 | 4.09% | 0.00 |
| 2026-02-02 | 223.50 | 220.30 | -2.79 | -1.25% | 220.30 | 226.98 | 11894 | 26620.56 | 3.63% | 0.00 |
| 2026-01-30 | 227.10 | 223.09 | -4.01 | -1.77% | 219.01 | 228.06 | 14728 | 32824.18 | 4.49% | 0.00 |
| 2026-01-29 | 228.66 | 227.10 | -2.72 | -1.18% | 226.84 | 230.77 | 11294 | 25769.17 | 3.44% | 0.00 |
| 2026-01-28 | 228.90 | 229.82 | 0.92 | 0.40% | 227.51 | 234.00 | 11095 | 25529.16 | 3.38% | 0.00 |
| 2026-01-27 | 233.89 | 228.90 | -5.10 | -2.18% | 226.80 | 234.88 | 15365 | 35282.44 | 4.68% | 0.00 |
| 2026-01-26 | 238.42 | 234.00 | -4.40 | -1.85% | 233.83 | 238.94 | 14076 | 33112.82 | 4.29% | 0.00 |
| 2026-01-23 | 239.55 | 238.40 | -1.46 | -0.61% | 238.01 | 241.10 | 11389 | 27246.77 | 3.47% | 0.00 |
| 2026-01-22 | 247.45 | 239.86 | -6.18 | -2.51% | 239.10 | 249.48 | 17397 | 42002.23 | 5.30% | 0.00 |
| 2026-01-21 | 238.51 | 246.04 | 7.19 | 3.01% | 237.66 | 251.07 | 25565 | 63082.55 | 7.79% | 0.00 |
| 2026-01-20 | 243.00 | 238.85 | -3.69 | -1.52% | 237.68 | 244.50 | 13056 | 31345.06 | 3.98% | 0.00 |
| 2026-01-19 | 246.51 | 242.54 | -4.82 | -1.95% | 242.00 | 248.50 | 14590 | 35640.59 | 4.45% | 0.00 |
| 2026-01-16 | 249.00 | 247.36 | -1.04 | -0.42% | 244.56 | 250.00 | 15709 | 38832.71 | 4.79% | 0.00 |
| 2026-01-15 | 247.55 | 248.40 | -1.96 | -0.78% | 243.60 | 252.30 | 19659 | 48562.69 | 5.99% | 0.00 |
| 2026-01-14 | 254.88 | 250.36 | -3.21 | -1.27% | 246.77 | 258.88 | 30865 | 78394.95 | 9.41% | 0.00 |
| 2026-01-13 | 254.50 | 253.57 | -0.92 | -0.36% | 246.13 | 256.56 | 32640 | 82210.48 | 9.95% | 0.00 |
| 2026-01-12 | 246.80 | 254.49 | 12.59 | 5.20% | 242.50 | 264.97 | 48380 | 122500.35 | 14.75% | 0.00 |
| 2026-01-09 | 239.50 | 241.90 | 2.26 | 0.94% | 237.30 | 242.69 | 17199 | 41316.39 | 5.24% | 0.00 |
| 2026-01-08 | 243.68 | 239.64 | -4.66 | -1.91% | 239.11 | 244.50 | 18708 | 45219.75 | 5.70% | 0.00 |
| 2026-01-07 | 245.51 | 244.30 | -0.56 | -0.23% | 242.00 | 247.20 | 17468 | 42737.89 | 5.33% | 0.00 |
| 2026-01-06 | 245.56 | 244.86 | -0.69 | -0.28% | 240.88 | 246.00 | 15488 | 37733.10 | 4.72% | 0.00 |
| 2026-01-05 | 235.00 | 245.55 | 10.65 | 4.53% | 234.85 | 247.30 | 28462 | 69049.64 | 8.68% | 0.00 |
| 2025-12-31 | 240.38 | 234.90 | -3.85 | -1.61% | 234.81 | 240.38 | 14351 | 33893.80 | 4.38% | 0.00 |
| 2025-12-30 | 237.00 | 238.75 | 0.29 | 0.12% | 233.69 | 240.39 | 17050 | 40479.18 | 5.20% | 0.00 |
| 2025-12-29 | 241.59 | 238.46 | -3.03 | -1.25% | 238.08 | 243.44 | 13748 | 32945.50 | 4.19% | 0.00 |
| 2025-12-26 | 243.95 | 241.49 | -2.22 | -0.91% | 238.00 | 243.95 | 15779 | 37969.78 | 4.81% | 0.00 |
| 2025-12-25 | 240.83 | 243.71 | 2.91 | 1.21% | 240.83 | 248.00 | 16395 | 40119.56 | 5.00% | 0.00 |
| 2025-12-24 | 239.00 | 240.80 | 0.64 | 0.27% | 238.38 | 242.00 | 13628 | 32738.83 | 4.15% | 0.00 |
| 2025-12-23 | 241.00 | 240.16 | -1.94 | -0.80% | 237.80 | 242.95 | 15280 | 36725.23 | 4.66% | 0.00 |
| 2025-12-22 | 240.00 | 242.10 | 2.61 | 1.09% | 239.03 | 242.45 | 11965 | 28804.75 | 3.65% | 0.00 |
| 2025-12-19 | 239.50 | 239.49 | 1.10 | 0.46% | 237.00 | 242.34 | 12667 | 30390.71 | 3.86% | 0.00 |
| 2025-12-18 | 242.27 | 238.39 | -5.61 | -2.30% | 238.08 | 243.69 | 12752 | 30624.10 | 3.89% | 0.00 |
| 2025-12-17 | 241.67 | 244.00 | 2.33 | 0.96% | 239.00 | 245.50 | 12583 | 30501.87 | 3.84% | 0.00 |
| 2025-12-16 | 245.10 | 241.67 | -4.28 | -1.74% | 238.00 | 247.96 | 16880 | 40778.39 | 5.15% | 0.00 |
| 2025-12-15 | 250.76 | 245.95 | -6.85 | -2.71% | 245.95 | 254.77 | 15394 | 38337.72 | 4.69% | 0.00 |
| 2025-12-12 | 251.00 | 252.80 | 1.59 | 0.63% | 245.00 | 254.82 | 20768 | 52044.96 | 6.33% | 0.00 |
| 2025-12-11 | 258.58 | 251.21 | -11.26 | -4.29% | 251.17 | 258.60 | 31496 | 79973.54 | 9.60% | 0.00 |
| 2025-12-10 | 254.75 | 262.47 | 6.10 | 2.38% | 253.02 | 266.32 | 21916 | 57321.32 | 7.19% | 0.00 |
| 2025-12-09 | 257.66 | 256.37 | -0.43 | -0.17% | 255.59 | 262.00 | 18269 | 47226.58 | 5.99% | 0.00 |
| 2025-12-08 | 252.00 | 256.80 | -5.76 | -2.19% | 248.96 | 257.58 | 33009 | 83655.53 | 10.82% | 0.00 |
| 2025-12-05 | 279.36 | 262.56 | -16.80 | -6.01% | 256.15 | 280.99 | 32504 | 86138.88 | 10.66% | 6.00 |
| 2025-12-04 | 283.00 | 279.36 | -6.19 | -2.17% | 277.66 | 283.33 | 13233 | 37096.89 | 4.34% | 3.93 |
| 2025-12-03 | 292.00 | 285.55 | -5.53 | -1.90% | 274.40 | 292.00 | 27919 | 78302.37 | 9.15% | 4.00 |
| 2025-12-02 | 278.30 | 291.08 | 10.08 | 3.59% | 278.30 | 298.50 | 31592 | 92660.23 | 10.36% | 0.00 |
| 2025-12-01 | 288.00 | 281.00 | -3.90 | -1.37% | 276.50 | 288.68 | 19391 | 54555.71 | 6.36% | 0.00 |
| 2025-11-28 | 275.31 | 284.90 | 5.44 | 1.95% | 275.31 | 286.68 | 22543 | 63216.87 | 7.39% | 2.00 |
| 2025-11-27 | 269.94 | 279.46 | 22.94 | 8.94% | 265.00 | 292.40 | 39372 | 110765.71 | 12.91% | 0.00 |
| 2025-11-26 | 251.51 | 256.52 | 4.77 | 1.89% | 249.00 | 258.08 | 13433 | 34311.13 | 4.40% | 0.00 |
| 2025-11-25 | 245.86 | 251.75 | 8.70 | 3.58% | 245.86 | 254.80 | 14600 | 36566.51 | 4.79% | 0.00 |
影石创新(688775)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。
