| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 6.99 | 7.02 | 0.03 | 0.43% | 6.95 | 7.03 | 54407 | 3802.84 | 0.56% |
| 2025-02-18 | 7.09 | 6.99 | -0.10 | -1.41% | 6.96 | 7.11 | 91908 | 6462.03 | 0.95% |
| 2025-02-17 | 7.16 | 7.09 | -0.04 | -0.56% | 7.05 | 7.16 | 71041 | 5037.94 | 0.73% |
| 2025-02-14 | 7.25 | 7.13 | -0.16 | -2.19% | 7.09 | 7.33 | 97612 | 6988.73 | 1.01% |
| 2025-02-13 | 7.28 | 7.29 | 0.07 | 0.97% | 7.25 | 7.41 | 103801 | 7609.28 | 1.07% |
| 2025-02-12 | 7.30 | 7.22 | 0.03 | 0.42% | 7.13 | 7.31 | 56526 | 4078.78 | 0.58% |
| 2025-02-11 | 7.29 | 7.19 | -0.06 | -0.83% | 7.16 | 7.31 | 76838 | 5545.17 | 0.79% |
| 2025-02-10 | 7.16 | 7.25 | 0.10 | 1.40% | 7.15 | 7.29 | 89748 | 6490.54 | 0.93% |
| 2025-02-07 | 7.06 | 7.15 | 0.11 | 1.56% | 6.99 | 7.23 | 113920 | 8118.45 | 1.18% |
| 2025-02-06 | 7.00 | 7.04 | 0.04 | 0.57% | 6.92 | 7.06 | 70496 | 4938.23 | 0.73% |
| 2025-02-05 | 7.28 | 7.00 | -0.24 | -3.31% | 6.96 | 7.29 | 126645 | 8953.46 | 1.31% |
| 2025-01-27 | 7.14 | 7.24 | 0.11 | 1.54% | 7.14 | 7.34 | 76482 | 5564.33 | 0.79% |
| 2025-01-24 | 7.16 | 7.13 | -0.05 | -0.70% | 7.09 | 7.22 | 73834 | 5278.50 | 0.76% |
| 2025-01-23 | 7.17 | 7.18 | 0.07 | 0.98% | 7.13 | 7.28 | 62380 | 4504.90 | 0.64% |
| 2025-01-22 | 7.14 | 7.11 | -0.04 | -0.56% | 7.07 | 7.17 | 43575 | 3099.79 | 0.45% |
| 2025-01-21 | 7.21 | 7.15 | -0.06 | -0.83% | 7.11 | 7.25 | 37901 | 2713.86 | 0.39% |
| 2025-01-20 | 7.32 | 7.21 | -0.06 | -0.83% | 7.18 | 7.33 | 60472 | 4384.40 | 0.62% |
| 2025-01-17 | 7.22 | 7.27 | 0.01 | 0.14% | 7.14 | 7.31 | 50219 | 3635.69 | 0.52% |
| 2025-01-16 | 7.17 | 7.26 | 0.09 | 1.26% | 7.17 | 7.33 | 79837 | 5805.24 | 0.82% |
| 2025-01-15 | 7.15 | 7.17 | -0.02 | -0.28% | 7.08 | 7.21 | 72365 | 5176.45 | 0.75% |
| 2025-01-14 | 7.15 | 7.19 | 0.04 | 0.56% | 7.10 | 7.20 | 112934 | 8075.43 | 1.16% |
| 2025-01-13 | 7.00 | 7.15 | 0.14 | 2.00% | 6.90 | 7.20 | 76583 | 5441.32 | 0.79% |
| 2025-01-10 | 7.15 | 7.01 | -0.13 | -1.82% | 6.99 | 7.20 | 45235 | 3197.92 | 0.47% |
| 2025-01-09 | 7.27 | 7.14 | -0.20 | -2.72% | 7.13 | 7.34 | 53834 | 3870.33 | 0.56% |
| 2025-01-08 | 7.40 | 7.34 | -0.06 | -0.81% | 7.20 | 7.45 | 61742 | 4513.99 | 0.64% |
| 2025-01-07 | 7.47 | 7.40 | -0.10 | -1.33% | 7.38 | 7.56 | 42991 | 3204.03 | 0.44% |
| 2025-01-06 | 7.50 | 7.50 | 0.03 | 0.40% | 7.33 | 7.56 | 67318 | 5019.88 | 0.69% |
| 2025-01-03 | 7.59 | 7.47 | -0.07 | -0.93% | 7.41 | 7.67 | 72484 | 5458.27 | 0.75% |
| 2025-01-02 | 7.65 | 7.54 | -0.11 | -1.44% | 7.47 | 7.79 | 92360 | 7093.06 | 0.95% |
| 2024-12-31 | 7.85 | 7.65 | -0.18 | -2.30% | 7.64 | 7.89 | 67442 | 5233.30 | 0.70% |
| 2024-12-30 | 7.88 | 7.83 | -0.06 | -0.76% | 7.77 | 7.91 | 79902 | 6257.61 | 0.82% |
| 2024-12-27 | 7.81 | 7.89 | 0.10 | 1.28% | 7.74 | 7.93 | 53623 | 4222.14 | 0.55% |
| 2024-12-26 | 7.84 | 7.79 | -0.08 | -1.02% | 7.77 | 7.95 | 62534 | 4903.96 | 0.65% |
| 2024-12-25 | 7.92 | 7.87 | -0.04 | -0.51% | 7.75 | 7.96 | 64761 | 5067.71 | 0.67% |
| 2024-12-24 | 7.81 | 7.91 | 0.09 | 1.15% | 7.81 | 7.96 | 45919 | 3631.24 | 0.47% |
| 2024-12-23 | 8.00 | 7.82 | -0.10 | -1.26% | 7.78 | 8.00 | 57328 | 4515.24 | 0.59% |
| 2024-12-20 | 8.01 | 7.92 | -0.10 | -1.25% | 7.91 | 8.05 | 43817 | 3485.87 | 0.45% |
| 2024-12-19 | 8.02 | 8.02 | -0.01 | -0.12% | 7.85 | 8.05 | 70252 | 5577.23 | 0.72% |
| 2024-12-18 | 8.03 | 8.03 | 0.01 | 0.12% | 8.03 | 8.22 | 76368 | 6204.46 | 0.79% |
| 2024-12-17 | 8.08 | 8.02 | -0.10 | -1.23% | 7.94 | 8.14 | 80937 | 6513.12 | 0.83% |
| 2024-12-16 | 8.01 | 8.12 | 0.10 | 1.25% | 8.00 | 8.13 | 74194 | 5998.44 | 0.77% |
| 2024-12-13 | 8.24 | 8.02 | -0.26 | -3.14% | 8.01 | 8.30 | 84311 | 6825.17 | 0.87% |
| 2024-12-12 | 8.19 | 8.28 | 0.11 | 1.35% | 8.10 | 8.30 | 70359 | 5794.95 | 0.73% |
| 2024-12-11 | 8.16 | 8.17 | 0.01 | 0.12% | 8.13 | 8.28 | 68426 | 5618.96 | 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。
