| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.21 | 23.34 | 0.14 | 0.60% | 22.91 | 23.39 | 306500 | 71190.62 | 0.77% |
| 2026-03-24 | 23.00 | 23.20 | 0.49 | 2.16% | 22.76 | 23.23 | 242514 | 55840.20 | 0.61% |
| 2026-03-23 | 23.10 | 22.71 | -0.93 | -3.93% | 22.62 | 23.30 | 369340 | 84809.68 | 0.92% |
| 2026-03-20 | 24.20 | 23.64 | -0.47 | -1.95% | 23.64 | 24.30 | 247749 | 59123.65 | 0.62% |
| 2026-03-19 | 24.75 | 24.11 | -0.77 | -3.09% | 24.05 | 24.76 | 268799 | 65299.14 | 0.67% |
| 2026-03-18 | 25.00 | 24.88 | -0.19 | -0.76% | 24.42 | 25.29 | 324970 | 80417.83 | 0.81% |
| 2026-03-17 | 24.99 | 25.07 | 0.07 | 0.28% | 24.86 | 25.60 | 294254 | 74105.08 | 0.74% |
| 2026-03-16 | 25.26 | 25.00 | -0.34 | -1.34% | 24.81 | 25.65 | 324466 | 81562.00 | 0.81% |
| 2026-03-13 | 25.55 | 25.34 | -0.16 | -0.63% | 25.32 | 25.97 | 309763 | 79213.16 | 0.77% |
| 2026-03-12 | 25.45 | 25.50 | 0.04 | 0.16% | 24.92 | 25.52 | 274184 | 69308.17 | 0.69% |
| 2026-03-11 | 24.76 | 25.46 | 0.74 | 2.99% | 24.66 | 25.49 | 338386 | 85019.04 | 0.85% |
| 2026-03-10 | 24.67 | 24.72 | 0.13 | 0.53% | 24.47 | 24.88 | 301610 | 74440.52 | 0.75% |
| 2026-03-09 | 24.96 | 24.59 | -0.75 | -2.96% | 24.24 | 25.09 | 438641 | 107753.56 | 1.10% |
| 2026-03-06 | 24.70 | 25.34 | 0.54 | 2.18% | 24.60 | 25.38 | 273314 | 68483.81 | 0.68% |
| 2026-03-05 | 25.20 | 24.80 | -0.27 | -1.08% | 24.72 | 25.38 | 334598 | 83561.82 | 0.84% |
| 2026-03-04 | 25.01 | 25.07 | -0.17 | -0.67% | 24.95 | 25.61 | 353957 | 89137.95 | 0.88% |
| 2026-03-03 | 26.03 | 25.24 | -0.83 | -3.18% | 25.08 | 26.17 | 391956 | 99843.73 | 0.98% |
| 2026-03-02 | 25.26 | 26.07 | 0.51 | 2.00% | 25.15 | 26.39 | 536132 | 139310.66 | 1.34% |
| 2026-02-27 | 25.45 | 25.56 | -0.05 | -0.20% | 25.22 | 26.00 | 382689 | 97737.68 | 0.96% |
| 2026-02-26 | 26.26 | 25.61 | -0.77 | -2.92% | 25.47 | 26.39 | 481021 | 123784.66 | 1.20% |
| 2026-02-25 | 25.38 | 26.38 | 1.46 | 5.86% | 25.36 | 26.93 | 1029840 | 273140.97 | 2.57% |
| 2026-02-24 | 24.83 | 24.92 | 0.26 | 1.05% | 24.50 | 25.00 | 338865 | 84003.88 | 0.85% |
| 2026-02-13 | 25.21 | 24.66 | -0.57 | -2.26% | 24.56 | 25.22 | 271885 | 67211.37 | 0.68% |
| 2026-02-12 | 25.32 | 25.23 | -0.13 | -0.51% | 25.21 | 25.55 | 267304 | 67759.27 | 0.67% |
| 2026-02-11 | 24.76 | 25.36 | 0.61 | 2.46% | 24.55 | 25.64 | 498217 | 125975.17 | 1.25% |
| 2026-02-10 | 25.03 | 24.75 | -0.27 | -1.08% | 24.64 | 25.05 | 304823 | 75443.77 | 0.76% |
| 2026-02-09 | 25.20 | 25.02 | -0.01 | -0.04% | 24.88 | 25.40 | 293252 | 73584.85 | 0.73% |
| 2026-02-06 | 25.19 | 25.03 | -0.17 | -0.67% | 24.90 | 25.78 | 508430 | 128557.43 | 1.27% |
| 2026-02-05 | 25.02 | 25.20 | -0.04 | -0.16% | 24.76 | 25.33 | 539049 | 135287.17 | 1.35% |
| 2026-02-04 | 24.32 | 25.24 | 0.87 | 3.57% | 24.27 | 25.34 | 825529 | 207275.81 | 2.06% |
| 2026-02-03 | 23.68 | 24.37 | 0.88 | 3.75% | 23.61 | 24.49 | 469734 | 113370.92 | 1.17% |
| 2026-02-02 | 24.14 | 23.49 | -1.03 | -4.20% | 23.34 | 24.34 | 630451 | 149944.98 | 1.58% |
| 2026-01-30 | 24.60 | 24.52 | -0.32 | -1.29% | 24.35 | 25.20 | 561043 | 138298.61 | 1.40% |
| 2026-01-29 | 24.58 | 24.84 | 0.44 | 1.80% | 24.22 | 24.88 | 719198 | 176733.20 | 1.80% |
| 2026-01-28 | 23.68 | 24.40 | 0.71 | 3.00% | 23.60 | 24.94 | 869060 | 212446.80 | 2.17% |
| 2026-01-27 | 23.90 | 23.69 | -0.12 | -0.50% | 23.60 | 24.01 | 338388 | 80450.20 | 0.85% |
| 2026-01-26 | 23.73 | 23.81 | 0.08 | 0.34% | 23.73 | 24.28 | 458748 | 109890.16 | 1.15% |
| 2026-01-23 | 24.00 | 23.73 | -0.23 | -0.96% | 23.65 | 24.19 | 417300 | 99329.14 | 1.04% |
| 2026-01-22 | 23.23 | 23.96 | 0.68 | 2.92% | 23.20 | 24.05 | 707834 | 168686.91 | 1.77% |
| 2026-01-21 | 23.50 | 23.28 | -0.31 | -1.31% | 23.09 | 23.54 | 501261 | 116645.73 | 1.25% |
| 2026-01-20 | 22.31 | 23.59 | 1.28 | 5.74% | 22.30 | 23.65 | 1127023 | 262303.25 | 2.82% |
| 2026-01-19 | 22.09 | 22.31 | 0.16 | 0.72% | 22.00 | 22.38 | 273158 | 60679.04 | 0.68% |
| 2026-01-16 | 22.60 | 22.15 | -0.39 | -1.73% | 22.06 | 22.66 | 343283 | 76412.86 | 0.86% |
| 2026-01-15 | 22.40 | 22.54 | 0.18 | 0.81% | 22.40 | 22.67 | 258361 | 58291.59 | 0.65% |
| 2026-01-14 | 22.58 | 22.36 | -0.17 | -0.75% | 22.28 | 22.77 | 316697 | 71177.44 | 0.79% |
| 2026-01-13 | 22.65 | 22.53 | -0.12 | -0.53% | 22.51 | 22.82 | 229895 | 52086.52 | 0.57% |
| 2026-01-12 | 22.75 | 22.65 | -0.11 | -0.48% | 22.57 | 22.80 | 274912 | 62252.86 | 0.69% |
| 2026-01-09 | 22.91 | 22.76 | -0.15 | -0.65% | 22.67 | 22.99 | 311605 | 70998.00 | 0.78% |
| 2026-01-08 | 22.62 | 22.91 | 0.28 | 1.24% | 22.52 | 23.07 | 405136 | 92669.92 | 1.01% |
| 2026-01-07 | 22.46 | 22.63 | 0.24 | 1.07% | 22.39 | 22.88 | 420528 | 95184.35 | 1.05% |
| 2026-01-06 | 22.09 | 22.39 | 0.29 | 1.31% | 21.99 | 22.40 | 369772 | 82232.01 | 0.92% |
| 2026-01-05 | 22.00 | 22.10 | 0.24 | 1.10% | 21.93 | 22.22 | 327971 | 72509.55 | 0.82% |
| 2025-12-31 | 21.83 | 21.86 | 0.02 | 0.09% | 21.81 | 22.02 | 153939 | 33658.55 | 0.38% |
| 2025-12-30 | 22.15 | 21.84 | -0.37 | -1.67% | 21.83 | 22.21 | 286458 | 62890.16 | 0.72% |
| 2025-12-29 | 22.20 | 22.21 | 0.01 | 0.05% | 22.18 | 22.50 | 317900 | 70933.34 | 0.79% |
| 2025-12-26 | 22.41 | 22.20 | -0.21 | -0.94% | 22.19 | 22.46 | 227195 | 50635.06 | 0.57% |
| 2025-12-25 | 22.30 | 22.41 | 0.08 | 0.36% | 22.26 | 22.43 | 139075 | 31122.56 | 0.35% |
| 2025-12-24 | 22.21 | 22.33 | 0.14 | 0.63% | 22.17 | 22.45 | 183299 | 40892.21 | 0.46% |
| 2025-12-23 | 22.07 | 22.19 | 0.13 | 0.59% | 22.03 | 22.33 | 199142 | 44147.51 | 0.50% |
| 2025-12-22 | 22.18 | 22.06 | -0.12 | -0.54% | 22.03 | 22.18 | 233070 | 51469.12 | 0.58% |
| 2025-12-19 | 22.17 | 22.18 | 0.01 | 0.05% | 22.07 | 22.24 | 183797 | 40692.80 | 0.46% |
| 2025-12-18 | 22.01 | 22.17 | 0.11 | 0.50% | 21.97 | 22.23 | 139775 | 30930.75 | 0.35% |
| 2025-12-17 | 21.92 | 22.06 | 0.14 | 0.64% | 21.73 | 22.13 | 191034 | 41927.98 | 0.48% |
| 2025-12-16 | 22.25 | 21.92 | -0.36 | -1.62% | 21.88 | 22.35 | 233209 | 51329.25 | 0.58% |
| 2025-12-15 | 22.10 | 22.28 | 0.12 | 0.54% | 22.02 | 22.44 | 276156 | 61622.13 | 0.69% |
| 2025-12-12 | 22.22 | 22.16 | 0.00 | 0.00% | 22.06 | 22.33 | 311577 | 68950.54 | 0.78% |
| 2025-12-11 | 22.26 | 22.16 | -0.15 | -0.67% | 22.10 | 22.37 | 170433 | 37815.16 | 0.43% |
| 2025-12-10 | 22.02 | 22.31 | 0.25 | 1.13% | 21.87 | 22.46 | 219008 | 48532.57 | 0.55% |
| 2025-12-09 | 22.67 | 22.06 | -0.61 | -2.69% | 22.01 | 22.67 | 424409 | 94299.29 | 1.06% |
| 2025-12-08 | 22.80 | 22.67 | -0.12 | -0.53% | 22.61 | 22.90 | 231525 | 52740.78 | 0.58% |
| 2025-12-05 | 22.70 | 22.79 | 0.09 | 0.40% | 22.56 | 22.83 | 173933 | 39463.18 | 0.43% |
| 2025-12-04 | 22.73 | 22.70 | -0.08 | -0.35% | 22.62 | 22.84 | 138924 | 31544.56 | 0.35% |
| 2025-12-03 | 22.75 | 22.78 | 0.04 | 0.18% | 22.70 | 22.90 | 179774 | 41008.36 | 0.45% |
| 2025-12-02 | 22.67 | 22.74 | -0.01 | -0.04% | 22.58 | 22.78 | 192280 | 43592.28 | 0.48% |
| 2025-12-01 | 22.75 | 22.75 | -0.10 | -0.44% | 22.65 | 23.02 | 356335 | 81210.75 | 0.89% |
| 2025-11-28 | 22.59 | 22.85 | 0.23 | 1.02% | 22.47 | 22.86 | 182842 | 41510.02 | 0.46% |
| 2025-11-27 | 22.80 | 22.62 | -0.21 | -0.92% | 22.50 | 22.88 | 337373 | 76328.77 | 0.84% |
| 2025-11-26 | 22.91 | 22.83 | -0.08 | -0.35% | 22.80 | 23.14 | 218196 | 50048.30 | 0.55% |
| 2025-11-25 | 22.98 | 22.91 | 0.03 | 0.13% | 22.86 | 23.07 | 161436 | 37057.21 | 0.40% |
| 2025-11-24 | 23.02 | 22.88 | -0.12 | -0.52% | 22.84 | 23.13 | 241562 | 55461.02 | 0.60% |
海螺水泥(600585)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。
