| 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 | 6.23 | 6.10 | -0.13 | -2.09% | 6.09 | 6.30 | 117528 | 7264.94 | 3.26% |
| 2025-12-11 | 6.40 | 6.23 | -0.17 | -2.66% | 6.22 | 6.41 | 85445 | 5372.90 | 2.37% |
| 2025-12-10 | 6.44 | 6.40 | -0.07 | -1.08% | 6.36 | 6.49 | 95977 | 6153.91 | 2.67% |
| 2025-12-09 | 6.53 | 6.47 | -0.09 | -1.37% | 6.43 | 6.57 | 93629 | 6077.76 | 2.60% |
| 2025-12-08 | 6.55 | 6.56 | 0.01 | 0.15% | 6.51 | 6.61 | 84469 | 5538.65 | 2.35% |
| 2025-12-05 | 6.39 | 6.55 | 0.15 | 2.34% | 6.35 | 6.57 | 129093 | 8371.11 | 3.59% |
| 2025-12-04 | 6.52 | 6.40 | -0.13 | -1.99% | 6.37 | 6.55 | 109735 | 7074.10 | 3.05% |
| 2025-12-03 | 6.56 | 6.53 | -0.05 | -0.76% | 6.48 | 6.60 | 108942 | 7115.59 | 3.03% |
| 2025-12-02 | 6.52 | 6.58 | 0.05 | 0.77% | 6.43 | 6.60 | 116346 | 7598.09 | 3.23% |
| 2025-12-01 | 6.51 | 6.53 | 0.02 | 0.31% | 6.49 | 6.63 | 126207 | 8278.90 | 3.51% |
| 2025-11-28 | 6.38 | 6.51 | 0.14 | 2.20% | 6.30 | 6.52 | 141006 | 9063.84 | 3.92% |
| 2025-11-27 | 6.35 | 6.37 | 0.00 | 0.00% | 6.30 | 6.41 | 110550 | 7040.64 | 3.07% |
| 2025-11-26 | 6.42 | 6.37 | -0.02 | -0.31% | 6.35 | 6.52 | 136142 | 8755.49 | 3.78% |
| 2025-11-25 | 6.34 | 6.39 | 0.11 | 1.75% | 6.27 | 6.43 | 140311 | 8948.02 | 3.90% |
| 2025-11-24 | 6.31 | 6.28 | 0.09 | 1.45% | 6.20 | 6.32 | 144039 | 9013.03 | 4.00% |
| 2025-11-21 | 6.48 | 6.19 | -0.36 | -5.50% | 6.19 | 6.57 | 265565 | 16807.59 | 7.38% |
| 2025-11-20 | 6.53 | 6.55 | 0.02 | 0.31% | 6.49 | 6.66 | 217638 | 14307.21 | 6.05% |
| 2025-11-19 | 6.69 | 6.53 | -0.13 | -1.95% | 6.48 | 6.71 | 244509 | 16032.21 | 6.79% |
| 2025-11-18 | 6.92 | 6.66 | -0.32 | -4.58% | 6.61 | 6.92 | 387072 | 25920.01 | 10.75% |
| 2025-11-17 | 7.10 | 6.98 | -0.24 | -3.32% | 6.93 | 7.23 | 494098 | 34711.78 | 13.72% |
| 2025-11-14 | 7.36 | 7.22 | -0.50 | -6.48% | 7.21 | 7.58 | 765683 | 56449.73 | 21.27% |
| 2025-11-13 | 7.50 | 7.72 | -0.15 | -1.91% | 7.08 | 8.58 | 1123567 | 84506.48 | 31.21% |
| 2025-11-12 | 7.54 | 7.87 | 0.72 | 10.07% | 7.54 | 7.87 | 529240 | 41312.46 | 14.70% |
| 2025-11-11 | 6.50 | 7.15 | 0.65 | 10.00% | 6.45 | 7.15 | 204364 | 14479.03 | 5.68% |
| 2025-11-10 | 6.46 | 6.50 | 0.04 | 0.62% | 6.44 | 6.51 | 61292 | 3971.33 | 1.70% |
| 2025-11-07 | 6.46 | 6.46 | 0.00 | 0.00% | 6.40 | 6.49 | 59711 | 3857.43 | 1.66% |
| 2025-11-06 | 6.53 | 6.46 | -0.09 | -1.37% | 6.36 | 6.53 | 78526 | 5064.06 | 2.18% |
| 2025-11-05 | 6.39 | 6.55 | 0.12 | 1.87% | 6.36 | 6.56 | 115153 | 7474.90 | 3.20% |
| 2025-11-04 | 6.30 | 6.43 | 0.12 | 1.90% | 6.27 | 6.53 | 139912 | 8982.60 | 3.89% |
| 2025-11-03 | 6.21 | 6.31 | 0.11 | 1.77% | 6.17 | 6.32 | 60547 | 3805.08 | 1.68% |
| 2025-10-31 | 6.15 | 6.20 | 0.05 | 0.81% | 6.14 | 6.24 | 57838 | 3588.54 | 1.61% |
| 2025-10-30 | 6.21 | 6.15 | -0.06 | -0.97% | 6.14 | 6.33 | 104196 | 6466.34 | 2.89% |
| 2025-10-29 | 6.29 | 6.21 | -0.07 | -1.11% | 6.11 | 6.29 | 63334 | 3924.95 | 1.76% |
| 2025-10-28 | 6.19 | 6.28 | 0.05 | 0.80% | 6.19 | 6.32 | 58507 | 3672.05 | 1.63% |
| 2025-10-27 | 6.31 | 6.23 | -0.07 | -1.11% | 6.19 | 6.35 | 83562 | 5219.34 | 2.32% |
| 2025-10-24 | 6.30 | 6.30 | -0.01 | -0.16% | 6.25 | 6.47 | 128283 | 8121.77 | 3.56% |
| 2025-10-23 | 6.18 | 6.31 | 0.08 | 1.28% | 6.18 | 6.32 | 83728 | 5237.38 | 2.33% |
| 2025-10-22 | 6.12 | 6.23 | 0.08 | 1.30% | 6.11 | 6.26 | 78480 | 4885.10 | 2.18% |
| 2025-10-21 | 6.01 | 6.15 | 0.20 | 3.36% | 5.95 | 6.15 | 85216 | 5172.06 | 2.37% |
| 2025-10-20 | 5.92 | 5.95 | 0.07 | 1.19% | 5.90 | 5.99 | 52825 | 3139.41 | 1.47% |
| 2025-10-17 | 5.92 | 5.88 | -0.07 | -1.18% | 5.87 | 6.02 | 66141 | 3937.52 | 1.84% |
| 2025-10-16 | 5.99 | 5.95 | -0.04 | -0.67% | 5.90 | 6.03 | 56564 | 3364.45 | 1.57% |
| 2025-10-15 | 5.96 | 5.99 | 0.07 | 1.18% | 5.91 | 6.03 | 61708 | 3694.85 | 1.71% |
| 2025-10-14 | 5.95 | 5.92 | -0.01 | -0.17% | 5.91 | 6.03 | 73261 | 4366.32 | 2.04% |
| 2025-10-13 | 5.80 | 5.93 | 0.02 | 0.34% | 5.61 | 5.95 | 79346 | 4628.87 | 2.20% |
| 2025-10-10 | 5.81 | 5.91 | 0.10 | 1.72% | 5.80 | 5.95 | 91818 | 5415.70 | 2.55% |
| 2025-10-09 | 5.92 | 5.81 | -0.05 | -0.85% | 5.80 | 5.95 | 95949 | 5603.35 | 2.67% |
| 2025-09-30 | 6.21 | 5.86 | -0.32 | -5.18% | 5.86 | 6.21 | 223437 | 13320.62 | 6.21% |
| 2025-09-29 | 6.04 | 6.18 | 0.29 | 4.92% | 5.99 | 6.26 | 228187 | 14030.62 | 6.34% |
| 2025-09-26 | 5.83 | 5.89 | 0.04 | 0.68% | 5.78 | 5.95 | 48381 | 2845.21 | 1.34% |
| 2025-09-25 | 5.90 | 5.85 | -0.04 | -0.68% | 5.84 | 5.95 | 53518 | 3151.96 | 1.49% |
| 2025-09-24 | 5.75 | 5.89 | 0.13 | 2.26% | 5.70 | 5.91 | 65942 | 3855.02 | 1.83% |
| 2025-09-23 | 5.82 | 5.76 | -0.07 | -1.20% | 5.58 | 5.87 | 80220 | 4558.45 | 2.23% |
| 2025-09-22 | 5.89 | 5.83 | -0.06 | -1.02% | 5.80 | 5.94 | 61945 | 3620.92 | 1.72% |
| 2025-09-19 | 5.96 | 5.89 | -0.07 | -1.17% | 5.83 | 6.01 | 105470 | 6222.23 | 2.93% |
| 2025-09-18 | 6.12 | 5.96 | -0.16 | -2.61% | 5.93 | 6.17 | 102425 | 6200.67 | 2.85% |
| 2025-09-17 | 6.09 | 6.12 | 0.03 | 0.49% | 6.03 | 6.12 | 69110 | 4212.85 | 1.92% |
| 2025-09-16 | 6.03 | 6.09 | 0.06 | 1.00% | 6.01 | 6.09 | 62302 | 3775.15 | 1.73% |
| 2025-09-15 | 6.08 | 6.03 | -0.07 | -1.15% | 6.01 | 6.09 | 49433 | 2982.44 | 1.37% |
| 2025-09-12 | 6.08 | 6.10 | 0.02 | 0.33% | 6.03 | 6.10 | 54374 | 3300.42 | 1.51% |
| 2025-09-11 | 6.07 | 6.08 | 0.01 | 0.16% | 5.96 | 6.09 | 69225 | 4178.23 | 1.92% |
| 2025-09-10 | 6.01 | 6.07 | 0.03 | 0.50% | 6.01 | 6.11 | 58205 | 3528.57 | 1.62% |
| 2025-09-09 | 6.09 | 6.04 | -0.05 | -0.82% | 6.01 | 6.10 | 63146 | 3819.22 | 1.75% |
| 2025-09-08 | 6.02 | 6.09 | 0.08 | 1.33% | 6.01 | 6.11 | 92702 | 5621.56 | 2.58% |
| 2025-09-05 | 6.01 | 6.01 | -0.03 | -0.50% | 5.90 | 6.07 | 83292 | 4984.52 | 2.31% |
| 2025-09-04 | 5.95 | 6.04 | 0.09 | 1.51% | 5.93 | 6.09 | 122864 | 7414.56 | 3.41% |
| 2025-09-03 | 6.09 | 5.95 | -0.17 | -2.78% | 5.93 | 6.12 | 104919 | 6303.38 | 2.91% |
| 2025-09-02 | 6.11 | 6.12 | 0.01 | 0.16% | 5.96 | 6.16 | 165258 | 10003.71 | 4.59% |
| 2025-09-01 | 6.00 | 6.11 | 0.10 | 1.66% | 5.92 | 6.20 | 171065 | 10436.89 | 4.75% |
| 2025-08-29 | 6.38 | 6.01 | -0.43 | -6.68% | 6.01 | 6.42 | 261543 | 16010.34 | 7.27% |
| 2025-08-28 | 6.40 | 6.44 | -0.22 | -3.30% | 6.20 | 6.68 | 276218 | 17699.22 | 7.67% |
| 2025-08-27 | 6.69 | 6.66 | -0.18 | -2.63% | 6.47 | 6.80 | 323204 | 21346.43 | 8.98% |
| 2025-08-26 | 6.50 | 6.84 | 0.34 | 5.23% | 6.43 | 7.05 | 327053 | 22243.41 | 9.08% |
| 2025-08-25 | 6.44 | 6.50 | 0.05 | 0.78% | 6.40 | 6.52 | 71980 | 4661.94 | 2.00% |
| 2025-08-22 | 6.50 | 6.45 | -0.05 | -0.77% | 6.39 | 6.54 | 66054 | 4253.77 | 1.83% |
| 2025-08-21 | 6.48 | 6.50 | 0.06 | 0.93% | 6.42 | 6.53 | 78838 | 5104.58 | 2.19% |
| 2025-08-20 | 6.41 | 6.44 | 0.03 | 0.47% | 6.36 | 6.49 | 66234 | 4251.88 | 1.84% |
| 2025-08-19 | 6.26 | 6.41 | 0.14 | 2.23% | 6.25 | 6.41 | 106807 | 6769.63 | 2.97% |
| 2025-08-18 | 6.30 | 6.27 | 0.00 | 0.00% | 6.24 | 6.39 | 82355 | 5190.87 | 2.29% |
| 2025-08-15 | 6.27 | 6.27 | 0.00 | 0.00% | 6.25 | 6.39 | 57894 | 3655.78 | 1.61% |
海螺新材(000619)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。
