| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 7.74 | 7.74 | -0.06 | -0.77% | 7.68 | 7.83 | 38248 | 2959.27 | 0.39% |
| 2025-06-17 | 7.71 | 7.80 | 0.15 | 1.96% | 7.70 | 7.82 | 65857 | 5114.00 | 0.68% |
| 2025-06-16 | 7.65 | 7.65 | 0.01 | 0.13% | 7.59 | 7.69 | 53546 | 4085.53 | 0.55% |
| 2025-06-13 | 7.78 | 7.64 | -0.14 | -1.80% | 7.62 | 7.79 | 76703 | 5891.83 | 0.79% |
| 2025-06-12 | 7.99 | 7.78 | -0.23 | -2.87% | 7.75 | 8.00 | 113297 | 8872.54 | 1.17% |
| 2025-06-11 | 8.01 | 8.01 | 0.00 | 0.00% | 7.98 | 8.09 | 69763 | 5600.29 | 0.72% |
| 2025-06-10 | 8.12 | 8.01 | -0.10 | -1.23% | 7.96 | 8.15 | 82119 | 6580.29 | 0.85% |
| 2025-06-09 | 8.16 | 8.11 | -0.04 | -0.49% | 8.02 | 8.18 | 74589 | 6028.90 | 0.77% |
| 2025-06-06 | 8.10 | 8.15 | 0.08 | 0.99% | 8.08 | 8.19 | 53507 | 4353.71 | 0.55% |
| 2025-06-05 | 8.23 | 8.07 | -0.16 | -1.94% | 8.04 | 8.25 | 67082 | 5434.11 | 0.69% |
| 2025-06-04 | 8.09 | 8.23 | 0.11 | 1.35% | 8.07 | 8.25 | 75896 | 6212.10 | 0.78% |
| 2025-06-03 | 8.05 | 8.12 | 0.01 | 0.12% | 7.93 | 8.14 | 75380 | 6058.32 | 0.78% |
| 2025-05-30 | 7.95 | 8.11 | 0.14 | 1.76% | 7.95 | 8.12 | 69710 | 5613.83 | 0.72% |
| 2025-05-29 | 7.93 | 7.97 | 0.02 | 0.25% | 7.92 | 7.99 | 65017 | 5180.00 | 0.67% |
| 2025-05-28 | 7.88 | 7.95 | 0.04 | 0.51% | 7.87 | 7.97 | 58573 | 4641.62 | 0.60% |
| 2025-05-27 | 8.00 | 7.91 | -0.27 | -3.30% | 7.84 | 8.07 | 139247 | 11030.18 | 1.44% |
| 2025-05-26 | 8.59 | 8.80 | 0.16 | 1.85% | 8.59 | 8.84 | 137425 | 12050.45 | 1.42% |
| 2025-05-23 | 8.73 | 8.64 | -0.09 | -1.03% | 8.61 | 9.00 | 208803 | 18443.61 | 2.15% |
| 2025-05-22 | 8.65 | 8.73 | 0.09 | 1.04% | 8.54 | 8.80 | 108201 | 9402.28 | 1.12% |
| 2025-05-21 | 8.56 | 8.64 | 0.09 | 1.05% | 8.56 | 8.67 | 93753 | 8096.06 | 0.97% |
| 2025-05-20 | 8.73 | 8.55 | 0.11 | 1.30% | 8.50 | 8.80 | 126057 | 10821.42 | 1.30% |
| 2025-05-19 | 8.47 | 8.44 | 0.03 | 0.36% | 8.41 | 8.56 | 82509 | 6997.88 | 0.85% |
| 2025-05-16 | 8.48 | 8.41 | -0.04 | -0.47% | 8.33 | 8.50 | 81266 | 6818.58 | 0.84% |
| 2025-05-15 | 8.47 | 8.45 | -0.02 | -0.24% | 8.45 | 8.52 | 51186 | 4338.31 | 0.53% |
| 2025-05-14 | 8.55 | 8.47 | -0.09 | -1.05% | 8.40 | 8.56 | 74530 | 6304.72 | 0.77% |
| 2025-05-13 | 8.51 | 8.56 | 0.07 | 0.82% | 8.47 | 8.61 | 72767 | 6218.46 | 0.75% |
| 2025-05-12 | 8.56 | 8.49 | -0.07 | -0.82% | 8.36 | 8.64 | 136196 | 11507.45 | 1.40% |
| 2025-05-09 | 8.66 | 8.56 | -0.09 | -1.04% | 8.54 | 8.71 | 136811 | 11773.45 | 1.41% |
| 2025-05-08 | 8.78 | 8.65 | -0.16 | -1.82% | 8.58 | 8.79 | 149019 | 12913.17 | 1.54% |
| 2025-05-07 | 8.93 | 8.81 | -0.03 | -0.34% | 8.69 | 8.96 | 115753 | 10173.19 | 1.19% |
| 2025-05-06 | 8.79 | 8.84 | 0.06 | 0.68% | 8.71 | 8.88 | 138006 | 12150.31 | 1.42% |
| 2025-04-30 | 9.00 | 8.78 | -0.18 | -2.01% | 8.75 | 9.04 | 144550 | 12816.73 | 1.49% |
| 2025-04-29 | 9.04 | 8.96 | -0.09 | -0.99% | 8.83 | 9.12 | 188188 | 16831.35 | 1.94% |
| 2025-04-28 | 8.50 | 9.05 | 0.61 | 7.23% | 8.44 | 9.15 | 289021 | 25740.38 | 2.98% |
| 2025-04-25 | 8.50 | 8.44 | 0.08 | 0.96% | 8.37 | 8.59 | 182224 | 15455.04 | 1.88% |
| 2025-04-24 | 8.27 | 8.36 | 0.09 | 1.09% | 8.20 | 8.40 | 94805 | 7876.44 | 0.98% |
| 2025-04-23 | 8.31 | 8.27 | -0.07 | -0.84% | 8.23 | 8.39 | 84518 | 7012.34 | 0.87% |
| 2025-04-22 | 8.01 | 8.34 | 0.33 | 4.12% | 7.95 | 8.36 | 145699 | 12027.65 | 1.50% |
| 2025-04-21 | 8.12 | 8.01 | -0.13 | -1.60% | 7.95 | 8.16 | 73921 | 5928.49 | 0.76% |
| 2025-04-18 | 8.16 | 8.14 | -0.06 | -0.73% | 8.07 | 8.22 | 49014 | 3988.85 | 0.51% |
| 2025-04-17 | 8.09 | 8.20 | 0.07 | 0.86% | 8.05 | 8.27 | 74082 | 6084.32 | 0.76% |
| 2025-04-16 | 8.14 | 8.13 | -0.01 | -0.12% | 8.07 | 8.34 | 108226 | 8871.79 | 1.12% |
| 2025-04-15 | 7.99 | 8.14 | 0.13 | 1.62% | 7.87 | 8.16 | 127698 | 10283.33 | 1.32% |
| 2025-04-14 | 8.15 | 8.01 | -0.14 | -1.72% | 7.97 | 8.20 | 99073 | 7964.76 | 1.02% |
| 2025-04-11 | 8.00 | 8.15 | 0.10 | 1.24% | 7.97 | 8.23 | 136786 | 11085.98 | 1.41% |
| 2025-04-10 | 8.20 | 8.05 | -0.16 | -1.95% | 8.01 | 8.28 | 171861 | 13944.15 | 1.77% |
| 2025-04-09 | 8.00 | 8.21 | 0.13 | 1.61% | 7.62 | 8.32 | 222639 | 17804.55 | 2.30% |
| 2025-04-08 | 7.63 | 8.08 | 0.52 | 6.88% | 7.58 | 8.09 | 219217 | 17334.58 | 2.26% |
| 2025-04-07 | 7.92 | 7.56 | -0.62 | -7.58% | 7.41 | 8.15 | 173163 | 13483.15 | 1.79% |
| 2025-04-03 | 7.91 | 8.18 | 0.28 | 3.54% | 7.86 | 8.26 | 197086 | 16028.46 | 2.03% |
| 2025-04-02 | 7.87 | 7.90 | 0.02 | 0.25% | 7.84 | 8.00 | 65899 | 5233.22 | 0.68% |
| 2025-04-01 | 7.67 | 7.88 | 0.28 | 3.68% | 7.65 | 7.96 | 115942 | 9080.97 | 1.20% |
| 2025-03-31 | 7.73 | 7.60 | -0.17 | -2.19% | 7.60 | 7.85 | 93422 | 7196.68 | 0.96% |
| 2025-03-28 | 7.80 | 7.77 | -0.03 | -0.38% | 7.72 | 7.84 | 53731 | 4182.75 | 0.55% |
| 2025-03-27 | 7.73 | 7.80 | 0.03 | 0.39% | 7.73 | 7.88 | 51324 | 4008.88 | 0.53% |
| 2025-03-26 | 7.78 | 7.77 | -0.06 | -0.77% | 7.76 | 7.86 | 48561 | 3783.25 | 0.50% |
| 2025-03-25 | 7.78 | 7.83 | 0.04 | 0.51% | 7.71 | 7.84 | 52247 | 4069.47 | 0.54% |
| 2025-03-24 | 7.84 | 7.79 | -0.03 | -0.38% | 7.68 | 7.85 | 63269 | 4912.57 | 0.65% |
| 2025-03-21 | 7.83 | 7.82 | -0.02 | -0.26% | 7.78 | 7.92 | 45524 | 3571.27 | 0.47% |
| 2025-03-20 | 7.90 | 7.84 | -0.04 | -0.51% | 7.81 | 7.94 | 38200 | 2999.28 | 0.39% |
| 2025-03-19 | 7.86 | 7.88 | 0.02 | 0.25% | 7.80 | 7.90 | 53883 | 4232.96 | 0.56% |
| 2025-03-18 | 7.91 | 7.86 | -0.03 | -0.38% | 7.83 | 7.97 | 77801 | 6131.30 | 0.80% |
| 2025-03-17 | 7.73 | 7.89 | 0.17 | 2.20% | 7.73 | 7.98 | 106907 | 8413.01 | 1.10% |
| 2025-03-14 | 7.70 | 7.72 | 0.04 | 0.52% | 7.61 | 7.73 | 81347 | 6251.86 | 0.84% |
| 2025-03-13 | 7.60 | 7.68 | 0.06 | 0.79% | 7.58 | 7.69 | 43130 | 3294.12 | 0.44% |
| 2025-03-12 | 7.78 | 7.62 | -0.14 | -1.80% | 7.57 | 7.79 | 86366 | 6583.95 | 0.89% |
| 2025-03-11 | 7.73 | 7.76 | -0.02 | -0.26% | 7.62 | 7.77 | 59992 | 4616.64 | 0.62% |
| 2025-03-10 | 7.83 | 7.78 | -0.05 | -0.64% | 7.73 | 7.84 | 65067 | 5059.00 | 0.67% |
| 2025-03-07 | 7.69 | 7.83 | 0.10 | 1.29% | 7.66 | 8.13 | 138701 | 10963.23 | 1.43% |
| 2025-03-06 | 7.42 | 7.73 | 0.31 | 4.18% | 7.33 | 7.75 | 179722 | 13630.23 | 1.85% |
| 2025-03-05 | 7.29 | 7.42 | 0.17 | 2.34% | 7.27 | 7.50 | 114800 | 8476.43 | 1.18% |
| 2025-03-04 | 7.26 | 7.25 | -0.01 | -0.14% | 7.19 | 7.28 | 48524 | 3512.31 | 0.50% |
| 2025-03-03 | 7.26 | 7.26 | 0.00 | 0.00% | 7.24 | 7.35 | 78150 | 5697.48 | 0.81% |
| 2025-02-28 | 7.31 | 7.26 | -0.08 | -1.09% | 7.24 | 7.36 | 88003 | 6424.05 | 0.91% |
| 2025-02-27 | 7.39 | 7.34 | -0.01 | -0.14% | 7.23 | 7.43 | 89257 | 6531.43 | 0.92% |
| 2025-02-26 | 7.29 | 7.35 | 0.04 | 0.55% | 7.29 | 7.45 | 100712 | 7414.59 | 1.04% |
| 2025-02-25 | 7.19 | 7.31 | 0.12 | 1.67% | 7.17 | 7.49 | 207583 | 15325.13 | 2.14% |
| 2025-02-24 | 7.04 | 7.19 | 0.15 | 2.13% | 6.99 | 7.25 | 154971 | 11057.52 | 1.60% |
| 2025-02-21 | 7.06 | 7.04 | -0.02 | -0.28% | 6.95 | 7.10 | 115529 | 8096.65 | 1.19% |
| 2025-02-20 | 7.00 | 7.06 | 0.04 | 0.57% | 6.98 | 7.09 | 68965 | 4853.09 | 0.71% |
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。
