| 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 | 14.81 | 14.95 | 0.46 | 3.17% | 14.40 | 15.08 | 263082 | 38749.17 | 2.71% |
| 2026-02-02 | 14.57 | 14.49 | 0.06 | 0.42% | 14.21 | 15.05 | 439889 | 64195.53 | 4.54% |
| 2026-01-30 | 13.82 | 14.43 | 0.52 | 3.74% | 13.50 | 14.48 | 292883 | 41101.93 | 3.02% |
| 2026-01-29 | 13.97 | 13.91 | 0.05 | 0.36% | 13.64 | 14.28 | 241711 | 33902.68 | 2.49% |
| 2026-01-28 | 13.47 | 13.86 | 0.44 | 3.28% | 13.45 | 13.98 | 199290 | 27408.82 | 2.06% |
| 2026-01-27 | 13.62 | 13.42 | -0.13 | -0.96% | 13.37 | 13.72 | 134498 | 18132.15 | 1.39% |
| 2026-01-26 | 13.80 | 13.55 | -0.29 | -2.10% | 13.48 | 13.88 | 191392 | 26073.61 | 1.97% |
| 2026-01-23 | 13.86 | 13.84 | -0.01 | -0.07% | 13.60 | 13.94 | 198330 | 27366.65 | 2.05% |
| 2026-01-22 | 13.51 | 13.85 | 0.41 | 3.05% | 13.51 | 14.27 | 297796 | 41263.18 | 3.07% |
| 2026-01-21 | 13.45 | 13.44 | -0.28 | -2.04% | 13.40 | 13.67 | 213569 | 28851.75 | 2.20% |
| 2026-01-20 | 13.40 | 13.72 | 0.31 | 2.31% | 13.28 | 13.97 | 368238 | 50260.35 | 3.80% |
| 2026-01-19 | 13.01 | 13.41 | 0.56 | 4.36% | 12.92 | 13.88 | 363461 | 48999.82 | 3.75% |
| 2026-01-16 | 12.56 | 12.85 | 0.34 | 2.72% | 12.48 | 12.94 | 254316 | 32558.97 | 2.62% |
| 2026-01-15 | 12.54 | 12.51 | -0.03 | -0.24% | 12.44 | 12.59 | 136143 | 17032.78 | 1.40% |
| 2026-01-14 | 12.69 | 12.54 | -0.19 | -1.49% | 12.41 | 12.84 | 246180 | 31099.74 | 2.54% |
| 2026-01-13 | 13.35 | 12.73 | -0.75 | -5.56% | 12.68 | 13.48 | 289284 | 37483.57 | 2.98% |
| 2026-01-12 | 12.91 | 13.48 | 0.55 | 4.25% | 12.78 | 13.76 | 367454 | 48473.12 | 3.79% |
| 2026-01-09 | 12.89 | 12.93 | 0.04 | 0.31% | 12.70 | 13.04 | 233118 | 30005.13 | 2.40% |
| 2026-01-08 | 13.09 | 12.89 | -0.06 | -0.46% | 12.80 | 13.18 | 229397 | 29785.19 | 2.37% |
| 2026-01-07 | 13.68 | 12.95 | -0.26 | -1.97% | 12.95 | 13.90 | 308119 | 40924.93 | 3.18% |
| 2026-01-06 | 13.01 | 13.21 | 0.15 | 1.15% | 12.78 | 13.28 | 340744 | 44414.17 | 3.52% |
| 2026-01-05 | 12.99 | 13.06 | 0.07 | 0.54% | 12.40 | 13.42 | 600613 | 78418.12 | 6.20% |
| 2025-12-31 | 12.98 | 12.99 | 1.18 | 9.99% | 12.73 | 12.99 | 259186 | 33631.24 | 2.67% |
| 2025-12-30 | 11.60 | 11.81 | 0.16 | 1.37% | 11.51 | 11.99 | 161464 | 18982.45 | 1.67% |
| 2025-12-29 | 11.98 | 11.65 | -0.32 | -2.67% | 11.60 | 11.98 | 181551 | 21323.79 | 1.87% |
| 2025-12-26 | 11.85 | 11.97 | 0.00 | 0.00% | 11.79 | 12.20 | 168263 | 20100.66 | 1.74% |
| 2025-12-25 | 11.85 | 11.97 | 0.12 | 1.01% | 11.56 | 11.98 | 212048 | 25030.15 | 2.19% |
| 2025-12-24 | 11.42 | 11.85 | 0.43 | 3.77% | 11.42 | 12.16 | 352014 | 41542.10 | 3.63% |
| 2025-12-23 | 11.35 | 11.42 | -0.02 | -0.17% | 11.19 | 11.54 | 192552 | 21937.32 | 1.99% |
| 2025-12-22 | 11.19 | 11.44 | 0.31 | 2.79% | 11.07 | 11.57 | 305257 | 34795.48 | 3.15% |
| 2025-12-19 | 11.10 | 11.13 | 0.12 | 1.09% | 10.99 | 11.18 | 86847 | 9632.90 | 0.90% |
| 2025-12-18 | 10.99 | 11.01 | 0.01 | 0.09% | 10.93 | 11.16 | 78988 | 8711.67 | 0.81% |
| 2025-12-17 | 10.96 | 11.00 | 0.07 | 0.64% | 10.81 | 11.08 | 97313 | 10651.89 | 1.00% |
| 2025-12-16 | 11.22 | 10.93 | -0.31 | -2.76% | 10.92 | 11.32 | 123359 | 13641.71 | 1.27% |
| 2025-12-15 | 10.98 | 11.24 | 0.20 | 1.81% | 10.98 | 11.51 | 227672 | 25791.55 | 2.35% |
| 2025-12-12 | 11.19 | 11.04 | -0.15 | -1.34% | 10.98 | 11.36 | 225625 | 25056.39 | 2.33% |
| 2025-12-11 | 11.20 | 11.19 | 0.06 | 0.54% | 11.04 | 11.29 | 204864 | 22879.02 | 2.11% |
| 2025-12-10 | 10.78 | 11.13 | 0.34 | 3.15% | 10.75 | 11.20 | 239452 | 26372.67 | 2.47% |
| 2025-12-09 | 10.94 | 10.79 | -0.23 | -2.09% | 10.76 | 11.01 | 133434 | 14536.16 | 1.38% |
| 2025-12-08 | 10.85 | 11.02 | 0.07 | 0.64% | 10.78 | 11.15 | 170404 | 18665.79 | 1.76% |
| 2025-12-05 | 11.01 | 10.95 | -0.12 | -1.08% | 10.85 | 11.24 | 152048 | 16654.62 | 1.57% |
| 2025-12-04 | 10.88 | 11.07 | 0.21 | 1.93% | 10.77 | 11.30 | 162857 | 17956.60 | 1.68% |
| 2025-12-03 | 10.82 | 10.86 | 0.03 | 0.28% | 10.75 | 11.02 | 88187 | 9586.79 | 0.91% |
| 2025-12-02 | 10.94 | 10.83 | -0.13 | -1.19% | 10.71 | 10.99 | 108715 | 11730.33 | 1.12% |
| 2025-12-01 | 10.87 | 10.96 | 0.19 | 1.76% | 10.83 | 11.20 | 208422 | 23006.06 | 2.15% |
| 2025-11-28 | 10.48 | 10.77 | 0.32 | 3.06% | 10.40 | 10.80 | 116390 | 12395.95 | 1.20% |
| 2025-11-27 | 10.37 | 10.45 | 0.04 | 0.38% | 10.30 | 10.57 | 83788 | 8772.56 | 0.86% |
| 2025-11-26 | 10.31 | 10.41 | 0.12 | 1.17% | 10.30 | 10.60 | 142796 | 14988.33 | 1.47% |
| 2025-11-25 | 10.29 | 10.29 | 0.05 | 0.49% | 10.23 | 10.47 | 86852 | 8988.69 | 0.90% |
| 2025-11-24 | 10.40 | 10.24 | 0.01 | 0.10% | 10.21 | 10.49 | 93861 | 9683.82 | 0.97% |
| 2025-11-21 | 10.58 | 10.23 | -0.42 | -3.94% | 10.23 | 10.65 | 133514 | 13907.65 | 1.38% |
| 2025-11-20 | 10.56 | 10.65 | 0.07 | 0.66% | 10.53 | 10.81 | 118358 | 12649.90 | 1.22% |
| 2025-11-19 | 10.59 | 10.58 | -0.02 | -0.19% | 10.40 | 10.67 | 133571 | 14057.41 | 1.38% |
| 2025-11-18 | 10.70 | 10.60 | -0.15 | -1.40% | 10.54 | 10.77 | 98632 | 10489.33 | 1.02% |
| 2025-11-17 | 10.69 | 10.75 | 0.04 | 0.37% | 10.48 | 10.97 | 146220 | 15652.90 | 1.51% |
| 2025-11-14 | 10.78 | 10.71 | -0.12 | -1.11% | 10.68 | 10.96 | 94636 | 10205.80 | 0.98% |
| 2025-11-13 | 10.54 | 10.83 | 0.28 | 2.65% | 10.48 | 11.03 | 191547 | 20696.94 | 1.98% |
| 2025-11-12 | 10.73 | 10.55 | -0.21 | -1.95% | 10.50 | 10.73 | 125043 | 13213.91 | 1.29% |
| 2025-11-11 | 10.73 | 10.76 | -0.01 | -0.09% | 10.64 | 10.79 | 111369 | 11950.69 | 1.15% |
| 2025-11-10 | 10.98 | 10.77 | -0.17 | -1.55% | 10.72 | 10.98 | 125062 | 13505.21 | 1.29% |
| 2025-11-07 | 10.78 | 10.94 | 0.12 | 1.11% | 10.72 | 11.20 | 166136 | 18278.78 | 1.71% |
| 2025-11-06 | 10.85 | 10.82 | -0.02 | -0.18% | 10.77 | 11.03 | 166907 | 18187.86 | 1.72% |
| 2025-11-05 | 10.62 | 10.84 | 0.10 | 0.93% | 10.57 | 11.00 | 149358 | 16118.59 | 1.54% |
| 2025-11-04 | 10.90 | 10.74 | -0.20 | -1.83% | 10.66 | 10.97 | 152307 | 16446.93 | 1.57% |
| 2025-11-03 | 11.29 | 10.94 | -0.35 | -3.10% | 10.86 | 11.29 | 271025 | 29791.72 | 2.80% |
| 2025-10-31 | 11.49 | 11.29 | 0.32 | 2.92% | 11.20 | 11.61 | 496311 | 56490.89 | 5.12% |
| 2025-10-30 | 11.02 | 10.97 | -0.08 | -0.72% | 10.91 | 11.11 | 130992 | 14434.03 | 1.35% |
| 2025-10-29 | 11.12 | 11.05 | -0.09 | -0.81% | 10.92 | 11.13 | 151570 | 16674.28 | 1.56% |
| 2025-10-28 | 11.26 | 11.14 | 0.04 | 0.36% | 10.99 | 11.30 | 219452 | 24429.08 | 2.26% |
| 2025-10-27 | 11.28 | 11.10 | 0.01 | 0.09% | 10.99 | 11.39 | 268441 | 29940.46 | 2.77% |
| 2025-10-24 | 10.93 | 11.09 | 0.15 | 1.37% | 10.78 | 11.15 | 281864 | 30878.02 | 2.91% |
| 2025-10-23 | 10.99 | 10.94 | -0.17 | -1.53% | 10.67 | 10.99 | 227471 | 24657.23 | 2.35% |
| 2025-10-22 | 11.06 | 11.11 | 0.26 | 2.40% | 10.98 | 11.33 | 429842 | 47872.89 | 4.43% |
| 2025-10-21 | 10.80 | 10.85 | 0.06 | 0.56% | 10.66 | 11.17 | 237256 | 25910.06 | 2.45% |
| 2025-10-20 | 10.91 | 10.79 | 0.09 | 0.84% | 10.64 | 11.01 | 263462 | 28454.29 | 2.72% |
| 2025-10-17 | 10.96 | 10.70 | -0.47 | -4.21% | 10.61 | 11.14 | 401775 | 43573.97 | 4.14% |
| 2025-10-16 | 11.38 | 11.17 | -0.20 | -1.76% | 11.06 | 11.66 | 433800 | 49015.32 | 4.47% |
| 2025-10-15 | 11.25 | 11.37 | 0.18 | 1.61% | 11.03 | 11.59 | 427912 | 48675.59 | 4.41% |
| 2025-10-14 | 11.32 | 11.19 | -0.11 | -0.97% | 10.99 | 11.60 | 470533 | 52985.34 | 4.85% |
| 2025-10-13 | 11.00 | 11.30 | -0.40 | -3.42% | 10.91 | 11.58 | 492690 | 55544.09 | 5.08% |
上峰水泥(000672)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。
