| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2011-02-01 | 14.20 | 14.98 | 0.44 | 3.03% | 14.20 | 15.88 | 196674 | 29174.47 | 5.21% |
| 2011-01-31 | 14.60 | 14.54 | 0.74 | 5.36% | 13.85 | 14.69 | 189208 | 27059.46 | 5.01% |
| 2011-01-28 | 13.35 | 13.80 | 0.45 | 3.37% | 13.30 | 13.83 | 68989 | 9442.13 | 1.83% |
| 2011-01-27 | 13.45 | 13.35 | -0.17 | -1.26% | 13.15 | 13.50 | 51639 | 6887.67 | 1.37% |
| 2011-01-26 | 13.40 | 13.52 | 0.07 | 0.52% | 13.22 | 13.64 | 38005 | 5134.42 | 1.01% |
| 2011-01-25 | 12.73 | 13.45 | 0.49 | 3.78% | 12.71 | 13.48 | 52139 | 6931.29 | 1.38% |
| 2011-01-24 | 13.70 | 12.96 | 0.15 | 1.17% | 12.91 | 13.78 | 51768 | 6909.70 | 1.37% |
| 2011-01-17 | 13.15 | 12.81 | -0.52 | -3.90% | 12.56 | 13.26 | 36397 | 4665.26 | 0.97% |
| 2011-01-14 | 13.37 | 13.33 | -0.16 | -1.19% | 13.10 | 13.48 | 24439 | 3247.17 | 0.65% |
| 2011-01-13 | 13.70 | 13.49 | -0.17 | -1.24% | 13.32 | 13.73 | 56421 | 7589.74 | 1.50% |
| 2011-01-12 | 13.45 | 13.66 | 0.22 | 1.64% | 13.32 | 13.69 | 52528 | 7122.22 | 1.39% |
| 2011-01-11 | 13.25 | 13.44 | 0.09 | 0.67% | 13.02 | 13.45 | 33088 | 4402.90 | 0.88% |
| 2011-01-10 | 13.48 | 13.35 | -0.13 | -0.96% | 13.00 | 13.59 | 32607 | 4329.34 | 0.86% |
| 2011-01-07 | 13.67 | 13.48 | -0.25 | -1.82% | 13.40 | 13.83 | 45341 | 6142.83 | 1.20% |
| 2011-01-06 | 13.31 | 13.73 | 0.45 | 3.39% | 13.21 | 13.97 | 115887 | 15812.43 | 3.07% |
| 2011-01-05 | 12.78 | 13.28 | 0.49 | 3.83% | 12.71 | 13.77 | 132983 | 17640.52 | 3.53% |
| 2011-01-04 | 12.70 | 12.79 | 0.09 | 0.71% | 12.60 | 12.80 | 87380 | 11113.98 | 2.32% |
| 2010-12-31 | 12.55 | 12.70 | 0.26 | 2.09% | 12.43 | 12.75 | 38026 | 4794.20 | 1.01% |
| 2010-12-30 | 12.42 | 12.44 | -0.06 | -0.48% | 12.33 | 12.61 | 22734 | 2835.01 | 0.60% |
| 2010-12-29 | 12.26 | 12.50 | 0.25 | 2.04% | 12.26 | 12.53 | 25934 | 3215.96 | 0.69% |
| 2010-12-28 | 12.50 | 12.25 | -0.54 | -4.22% | 12.20 | 12.69 | 60832 | 7551.49 | 1.61% |
| 2010-12-27 | 12.92 | 12.79 | -0.19 | -1.46% | 12.75 | 13.45 | 73791 | 9671.61 | 1.96% |
| 2010-12-24 | 13.28 | 12.98 | -0.30 | -2.26% | 12.75 | 13.28 | 53304 | 6904.52 | 1.41% |
| 2010-12-23 | 13.32 | 13.28 | -0.08 | -0.60% | 13.20 | 13.49 | 39129 | 5219.58 | 1.04% |
| 2010-12-22 | 13.50 | 13.36 | -0.16 | -1.18% | 13.24 | 13.50 | 55262 | 7373.42 | 1.47% |
| 2010-12-21 | 13.31 | 13.52 | 0.26 | 1.96% | 13.19 | 13.55 | 63270 | 8478.11 | 1.68% |
| 2010-12-20 | 13.66 | 13.26 | -0.48 | -3.49% | 12.95 | 13.88 | 125471 | 16670.83 | 3.33% |
| 2010-12-17 | 14.00 | 13.74 | -0.29 | -2.07% | 13.58 | 14.10 | 98280 | 13545.56 | 2.61% |
| 2010-12-16 | 13.98 | 14.03 | 0.09 | 0.65% | 13.91 | 14.36 | 82422 | 11613.75 | 2.19% |
| 2010-12-15 | 14.20 | 13.94 | -0.58 | -3.99% | 13.90 | 14.44 | 212235 | 30127.79 | 5.63% |
| 2010-12-14 | 13.48 | 14.52 | 1.10 | 8.20% | 13.29 | 14.76 | 378449 | 54123.30 | 10.04% |
| 2010-12-13 | 13.24 | 13.42 | 0.25 | 1.90% | 13.18 | 13.80 | 150620 | 20338.08 | 3.99% |
| 2010-12-10 | 12.91 | 13.17 | 0.19 | 1.46% | 12.85 | 13.22 | 72085 | 9446.71 | 1.91% |
| 2010-12-09 | 12.98 | 12.98 | -0.09 | -0.69% | 12.91 | 13.25 | 81833 | 10716.76 | 2.17% |
| 2010-12-08 | 12.90 | 13.07 | 0.13 | 1.00% | 12.75 | 13.23 | 87356 | 11360.36 | 2.32% |
| 2010-12-07 | 12.63 | 12.94 | 0.25 | 1.97% | 12.48 | 13.04 | 78635 | 10072.06 | 2.09% |
| 2010-12-06 | 12.89 | 12.69 | -0.10 | -0.78% | 12.62 | 12.95 | 43989 | 5613.12 | 1.17% |
| 2010-12-03 | 13.13 | 12.79 | -0.20 | -1.54% | 12.65 | 13.13 | 68939 | 8850.26 | 1.83% |
| 2010-12-02 | 12.87 | 12.99 | 0.25 | 1.96% | 12.70 | 13.07 | 89917 | 11607.83 | 2.38% |
| 2010-12-01 | 13.08 | 12.74 | -0.32 | -2.45% | 12.66 | 13.10 | 67812 | 8717.90 | 1.80% |
| 2010-11-30 | 12.95 | 13.06 | 0.25 | 1.95% | 12.45 | 13.26 | 138492 | 17919.95 | 3.67% |
| 2010-11-29 | 12.66 | 12.81 | 0.14 | 1.10% | 12.56 | 12.88 | 48213 | 6154.48 | 1.28% |
| 2010-11-26 | 12.90 | 12.67 | -0.23 | -1.78% | 12.50 | 12.90 | 62990 | 7983.00 | 1.67% |
| 2010-11-25 | 12.64 | 12.90 | 0.35 | 2.79% | 12.55 | 13.10 | 105860 | 13614.54 | 2.81% |
| 2010-11-24 | 12.22 | 12.55 | 0.32 | 2.62% | 12.15 | 12.58 | 42458 | 5262.72 | 1.13% |
| 2010-11-23 | 12.46 | 12.23 | -0.23 | -1.85% | 12.11 | 12.55 | 47929 | 5878.58 | 1.27% |
| 2010-11-22 | 12.29 | 12.46 | 0.04 | 0.32% | 12.21 | 12.72 | 69654 | 8667.68 | 1.85% |
| 2010-11-19 | 12.07 | 12.42 | 0.32 | 2.64% | 12.00 | 12.44 | 82394 | 10055.90 | 2.19% |
| 2010-11-18 | 12.14 | 12.10 | 0.19 | 1.60% | 12.00 | 12.38 | 77700 | 9453.43 | 2.06% |
| 2010-11-17 | 12.50 | 11.91 | -1.04 | -8.03% | 11.88 | 12.50 | 193916 | 23577.59 | 5.14% |
| 2010-11-16 | 12.31 | 12.95 | 0.80 | 6.58% | 12.31 | 13.37 | 382699 | 50564.00 | 10.15% |
| 2010-11-15 | 12.15 | 12.15 | 0.02 | 0.16% | 12.01 | 12.29 | 47459 | 5760.47 | 1.26% |
| 2010-11-12 | 12.76 | 12.13 | -0.70 | -5.46% | 12.04 | 12.80 | 114614 | 14163.08 | 3.04% |
| 2010-11-11 | 12.81 | 12.83 | 0.00 | 0.00% | 12.76 | 13.09 | 107129 | 13841.85 | 2.84% |
| 2010-11-10 | 12.79 | 12.83 | 0.03 | 0.23% | 12.55 | 12.96 | 98367 | 12576.00 | 2.61% |
| 2010-11-09 | 12.70 | 12.80 | 0.05 | 0.39% | 12.63 | 12.90 | 94155 | 12004.28 | 2.50% |
| 2010-11-08 | 12.56 | 12.75 | 0.25 | 2.00% | 12.48 | 12.88 | 160797 | 20474.66 | 4.26% |
| 2010-11-05 | 12.53 | 12.50 | 0.05 | 0.40% | 12.31 | 12.58 | 78655 | 9779.73 | 2.09% |
| 2010-11-04 | 12.53 | 12.45 | -0.04 | -0.32% | 12.33 | 12.65 | 76917 | 9556.81 | 2.04% |
| 2010-11-03 | 12.00 | 12.49 | 0.48 | 4.00% | 12.00 | 12.70 | 138903 | 17125.80 | 3.68% |
| 2010-11-02 | 12.26 | 12.01 | -0.28 | -2.28% | 12.00 | 12.27 | 110281 | 13361.20 | 2.92% |
| 2010-11-01 | 12.46 | 12.29 | -0.12 | -0.97% | 12.17 | 12.50 | 98902 | 12119.26 | 2.62% |
| 2010-10-29 | 12.28 | 12.41 | 0.16 | 1.31% | 12.23 | 12.48 | 50906 | 6302.14 | 1.35% |
| 2010-10-28 | 12.19 | 12.25 | 0.06 | 0.49% | 12.16 | 12.37 | 41179 | 5053.90 | 1.09% |
| 2010-10-27 | 12.30 | 12.19 | -0.19 | -1.53% | 12.16 | 12.45 | 46572 | 5727.86 | 1.24% |
| 2010-10-26 | 12.41 | 12.38 | -0.03 | -0.24% | 12.15 | 12.47 | 74201 | 9113.71 | 1.97% |
| 2010-10-25 | 12.40 | 12.41 | 0.02 | 0.16% | 12.25 | 12.50 | 97997 | 12109.93 | 2.60% |
| 2010-10-22 | 12.78 | 12.39 | -0.39 | -3.05% | 12.35 | 12.85 | 100361 | 12620.09 | 2.66% |
| 2010-10-21 | 12.71 | 12.78 | 0.07 | 0.55% | 12.58 | 12.84 | 53493 | 6782.94 | 1.42% |
| 2010-10-20 | 12.52 | 12.71 | -0.03 | -0.24% | 12.46 | 12.92 | 85013 | 10824.59 | 2.25% |
| 2010-10-19 | 12.51 | 12.74 | 0.13 | 1.03% | 12.42 | 12.88 | 69569 | 8791.61 | 1.85% |
| 2010-10-18 | 12.71 | 12.61 | -0.08 | -0.63% | 12.42 | 12.77 | 70168 | 8812.18 | 1.86% |
| 2010-10-15 | 12.23 | 12.69 | 0.32 | 2.59% | 12.23 | 12.70 | 76146 | 9514.88 | 2.02% |
| 2010-10-14 | 12.64 | 12.37 | -0.37 | -2.90% | 12.20 | 12.71 | 106776 | 13292.09 | 2.83% |
| 2010-10-13 | 12.93 | 12.74 | 0.18 | 1.43% | 12.70 | 13.60 | 161480 | 21043.16 | 4.28% |
| 2010-10-12 | 12.43 | 12.56 | 0.07 | 0.56% | 12.16 | 12.75 | 84914 | 10591.04 | 2.25% |
| 2010-10-11 | 12.20 | 12.49 | 0.30 | 2.46% | 12.16 | 12.68 | 119001 | 14786.45 | 3.16% |
| 2010-10-08 | 12.24 | 12.19 | 0.05 | 0.41% | 12.14 | 12.41 | 88606 | 10890.20 | 2.35% |
| 2010-09-30 | 11.96 | 12.14 | 0.14 | 1.17% | 11.92 | 12.23 | 38776 | 4692.31 | 1.03% |
| 2010-09-29 | 12.34 | 12.00 | -0.24 | -1.96% | 11.99 | 12.34 | 41843 | 5080.97 | 1.11% |
太行水泥(600553)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。
