| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.17 | 11.70 | 0.67 | 6.07% | 10.86 | 11.91 | 720752 | 82333.36 | 7.44% |
| 2025-10-09 | 10.97 | 11.03 | 0.01 | 0.09% | 10.75 | 11.56 | 918140 | 102543.08 | 9.47% |
| 2025-09-30 | 10.13 | 11.02 | 1.00 | 9.98% | 10.12 | 11.02 | 456105 | 49962.98 | 4.71% |
| 2025-09-29 | 9.88 | 10.02 | 0.42 | 4.38% | 9.51 | 10.08 | 405264 | 40184.71 | 4.18% |
| 2025-09-26 | 9.26 | 9.60 | 0.35 | 3.78% | 9.19 | 9.97 | 456008 | 43971.47 | 4.70% |
| 2025-09-25 | 9.99 | 9.25 | -0.36 | -3.75% | 9.23 | 10.00 | 511622 | 48953.41 | 5.28% |
| 2025-09-24 | 8.69 | 9.61 | 0.87 | 9.95% | 8.64 | 9.61 | 468434 | 43694.04 | 4.83% |
| 2025-09-23 | 8.83 | 8.74 | -0.02 | -0.23% | 8.51 | 8.84 | 100101 | 8665.84 | 1.03% |
| 2025-09-22 | 8.82 | 8.76 | -0.12 | -1.35% | 8.64 | 8.89 | 109612 | 9568.60 | 1.13% |
| 2025-09-19 | 8.64 | 8.88 | 0.24 | 2.78% | 8.62 | 8.90 | 151596 | 13354.38 | 1.56% |
| 2025-09-18 | 8.70 | 8.64 | -0.06 | -0.69% | 8.58 | 8.91 | 115929 | 10110.13 | 1.20% |
| 2025-09-17 | 8.72 | 8.70 | -0.04 | -0.46% | 8.67 | 8.75 | 64872 | 5646.91 | 0.67% |
| 2025-09-16 | 8.85 | 8.74 | -0.18 | -2.02% | 8.69 | 8.91 | 77537 | 6792.95 | 0.80% |
| 2025-09-15 | 8.82 | 8.92 | 0.05 | 0.56% | 8.72 | 8.92 | 108331 | 9537.96 | 1.12% |
| 2025-09-12 | 8.74 | 8.87 | 0.14 | 1.60% | 8.67 | 8.88 | 132747 | 11683.87 | 1.37% |
| 2025-09-11 | 8.65 | 8.73 | 0.06 | 0.69% | 8.62 | 8.73 | 77324 | 6704.74 | 0.80% |
| 2025-09-10 | 8.79 | 8.67 | -0.15 | -1.70% | 8.65 | 8.83 | 80300 | 7010.46 | 0.83% |
| 2025-09-09 | 8.81 | 8.82 | 0.02 | 0.23% | 8.75 | 8.90 | 82615 | 7284.35 | 0.85% |
| 2025-09-08 | 8.69 | 8.80 | 0.17 | 1.97% | 8.66 | 8.83 | 108634 | 9494.77 | 1.12% |
| 2025-09-05 | 8.59 | 8.63 | 0.00 | 0.00% | 8.52 | 8.63 | 71797 | 6159.97 | 0.74% |
| 2025-09-04 | 8.60 | 8.63 | 0.03 | 0.35% | 8.48 | 8.67 | 104329 | 8953.96 | 1.08% |
| 2025-09-03 | 8.72 | 8.60 | -0.11 | -1.26% | 8.56 | 8.73 | 97009 | 8356.37 | 1.00% |
| 2025-09-02 | 8.78 | 8.71 | -0.07 | -0.80% | 8.63 | 8.80 | 103077 | 8954.00 | 1.06% |
| 2025-09-01 | 8.91 | 8.78 | -0.18 | -2.01% | 8.72 | 8.99 | 145114 | 12795.11 | 1.50% |
| 2025-08-29 | 8.96 | 8.96 | 0.03 | 0.34% | 8.92 | 9.07 | 103370 | 9285.27 | 1.07% |
| 2025-08-28 | 9.05 | 8.93 | -0.12 | -1.33% | 8.70 | 9.12 | 160108 | 14270.40 | 1.65% |
| 2025-08-27 | 9.30 | 9.05 | -0.29 | -3.10% | 9.03 | 9.33 | 188635 | 17365.50 | 1.95% |
| 2025-08-26 | 9.25 | 9.34 | 0.15 | 1.63% | 9.07 | 9.39 | 227513 | 21147.73 | 2.35% |
| 2025-08-25 | 9.07 | 9.19 | 0.11 | 1.21% | 9.04 | 9.20 | 159080 | 14551.83 | 1.64% |
| 2025-08-22 | 9.04 | 9.08 | 0.02 | 0.22% | 8.99 | 9.10 | 111065 | 10040.55 | 1.15% |
| 2025-08-21 | 9.11 | 9.06 | -0.09 | -0.98% | 9.04 | 9.16 | 107777 | 9802.98 | 1.11% |
| 2025-08-20 | 9.05 | 9.15 | 0.09 | 0.99% | 8.97 | 9.15 | 104677 | 9502.16 | 1.08% |
| 2025-08-19 | 9.08 | 9.06 | -0.05 | -0.55% | 9.03 | 9.13 | 104089 | 9440.95 | 1.07% |
| 2025-08-18 | 9.19 | 9.11 | -0.03 | -0.33% | 9.07 | 9.22 | 142771 | 13010.36 | 1.47% |
| 2025-08-15 | 9.08 | 9.14 | 0.06 | 0.66% | 9.04 | 9.15 | 89673 | 8160.26 | 0.93% |
| 2025-08-14 | 9.20 | 9.08 | -0.06 | -0.66% | 9.07 | 9.28 | 112906 | 10353.19 | 1.16% |
| 2025-08-13 | 9.21 | 9.14 | -0.08 | -0.87% | 9.12 | 9.28 | 116003 | 10631.04 | 1.20% |
| 2025-08-12 | 9.19 | 9.22 | 0.03 | 0.33% | 9.09 | 9.25 | 115510 | 10573.86 | 1.19% |
| 2025-08-11 | 9.34 | 9.19 | -0.10 | -1.08% | 9.19 | 9.35 | 164282 | 15162.75 | 1.69% |
| 2025-08-08 | 9.21 | 9.29 | 0.02 | 0.22% | 9.08 | 9.34 | 228562 | 21119.69 | 2.36% |
| 2025-08-07 | 9.06 | 9.27 | 0.41 | 4.63% | 8.90 | 9.31 | 328529 | 29956.66 | 3.39% |
| 2025-08-06 | 8.88 | 8.86 | -0.02 | -0.23% | 8.79 | 8.89 | 101455 | 8958.67 | 1.05% |
| 2025-08-05 | 8.81 | 8.88 | 0.07 | 0.79% | 8.80 | 9.02 | 132056 | 11744.40 | 1.36% |
| 2025-08-04 | 8.84 | 8.81 | 0.00 | 0.00% | 8.79 | 8.96 | 104587 | 9249.01 | 1.08% |
| 2025-08-01 | 8.73 | 8.81 | 0.06 | 0.69% | 8.70 | 8.93 | 151088 | 13366.30 | 1.56% |
| 2025-07-31 | 8.93 | 8.75 | -0.21 | -2.34% | 8.68 | 8.94 | 198510 | 17435.98 | 2.05% |
| 2025-07-30 | 9.02 | 8.96 | -0.09 | -0.99% | 8.92 | 9.04 | 144493 | 12984.76 | 1.49% |
| 2025-07-29 | 9.02 | 9.05 | 0.02 | 0.22% | 8.91 | 9.09 | 219923 | 19798.44 | 2.27% |
| 2025-07-28 | 9.00 | 9.03 | -0.05 | -0.55% | 8.90 | 9.10 | 173271 | 15648.22 | 1.79% |
| 2025-07-25 | 9.41 | 9.08 | -0.40 | -4.22% | 9.07 | 9.44 | 367784 | 33779.39 | 3.79% |
| 2025-07-24 | 9.51 | 9.48 | 0.08 | 0.85% | 9.29 | 9.70 | 405092 | 38468.84 | 4.18% |
| 2025-07-23 | 10.40 | 9.40 | -0.96 | -9.27% | 9.40 | 10.40 | 690118 | 67487.79 | 7.12% |
| 2025-07-22 | 9.98 | 10.36 | 0.94 | 9.98% | 9.65 | 10.36 | 963828 | 96555.27 | 9.94% |
| 2025-07-21 | 8.95 | 9.42 | 0.86 | 10.05% | 8.80 | 9.42 | 552752 | 51063.21 | 5.70% |
| 2025-07-18 | 8.54 | 8.56 | 0.04 | 0.47% | 8.48 | 8.58 | 59346 | 5062.89 | 0.61% |
| 2025-07-17 | 8.56 | 8.52 | -0.04 | -0.47% | 8.46 | 8.62 | 66868 | 5701.16 | 0.69% |
| 2025-07-16 | 8.63 | 8.56 | -0.07 | -0.81% | 8.51 | 8.69 | 77287 | 6628.02 | 0.80% |
| 2025-07-15 | 8.86 | 8.63 | -0.25 | -2.82% | 8.60 | 8.94 | 126049 | 10980.16 | 1.30% |
| 2025-07-14 | 8.73 | 8.88 | 0.16 | 1.83% | 8.69 | 8.98 | 141195 | 12537.78 | 1.46% |
| 2025-07-11 | 8.77 | 8.72 | -0.03 | -0.34% | 8.60 | 8.82 | 113716 | 9871.34 | 1.17% |
| 2025-07-10 | 8.52 | 8.75 | 0.14 | 1.63% | 8.52 | 8.80 | 128959 | 11201.18 | 1.33% |
| 2025-07-09 | 8.48 | 8.61 | 0.21 | 2.50% | 8.43 | 8.88 | 235544 | 20501.80 | 2.43% |
| 2025-07-08 | 8.51 | 8.40 | 0.08 | 0.96% | 8.31 | 8.68 | 142002 | 11985.21 | 1.46% |
| 2025-07-07 | 8.24 | 8.32 | 0.07 | 0.85% | 8.17 | 8.35 | 62946 | 5211.83 | 0.65% |
| 2025-07-04 | 8.23 | 8.25 | 0.03 | 0.36% | 8.21 | 8.43 | 103018 | 8552.40 | 1.06% |
| 2025-07-03 | 8.22 | 8.22 | 0.05 | 0.61% | 8.16 | 8.43 | 127720 | 10537.07 | 1.32% |
| 2025-07-02 | 8.02 | 8.17 | 0.14 | 1.74% | 7.99 | 8.20 | 117168 | 9495.26 | 1.21% |
| 2025-07-01 | 7.92 | 8.03 | 0.13 | 1.65% | 7.87 | 8.06 | 92939 | 7411.21 | 0.96% |
| 2025-06-30 | 8.02 | 7.90 | -0.11 | -1.37% | 7.85 | 8.08 | 74604 | 5905.20 | 0.77% |
| 2025-06-27 | 7.99 | 8.01 | 0.05 | 0.63% | 7.96 | 8.05 | 56841 | 4548.72 | 0.59% |
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。
