| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 23.99 | 24.82 | 1.17 | 4.95% | 23.87 | 24.86 | 461201 | 112882.71 | 1.15% |
| 2025-04-07 | 23.40 | 23.65 | -0.51 | -2.11% | 22.91 | 23.94 | 432864 | 101649.01 | 1.08% |
| 2025-04-03 | 24.01 | 24.16 | 0.09 | 0.37% | 23.97 | 24.74 | 233392 | 56751.09 | 0.58% |
| 2025-04-02 | 24.20 | 24.07 | -0.13 | -0.54% | 24.07 | 24.34 | 110794 | 26763.45 | 0.28% |
| 2025-04-01 | 24.27 | 24.20 | -0.09 | -0.37% | 24.10 | 24.48 | 143229 | 34782.93 | 0.36% |
| 2025-03-31 | 24.82 | 24.29 | -0.31 | -1.26% | 24.19 | 25.05 | 182050 | 44621.91 | 0.46% |
| 2025-03-28 | 24.86 | 24.60 | -0.16 | -0.65% | 24.35 | 24.86 | 107610 | 26428.81 | 0.27% |
| 2025-03-27 | 24.70 | 24.76 | 0.15 | 0.61% | 24.50 | 24.99 | 141626 | 35102.09 | 0.35% |
| 2025-03-26 | 24.37 | 24.61 | 0.32 | 1.32% | 24.11 | 24.67 | 128823 | 31467.12 | 0.32% |
| 2025-03-25 | 24.60 | 24.29 | -0.46 | -1.86% | 23.90 | 24.68 | 275077 | 66534.30 | 0.69% |
| 2025-03-24 | 24.87 | 24.75 | -0.17 | -0.68% | 24.66 | 25.08 | 164960 | 40912.41 | 0.41% |
| 2025-03-21 | 24.67 | 24.92 | 0.25 | 1.01% | 24.61 | 25.36 | 222178 | 55647.69 | 0.56% |
| 2025-03-20 | 24.90 | 24.67 | -0.17 | -0.68% | 24.59 | 24.90 | 105256 | 25979.71 | 0.26% |
| 2025-03-19 | 24.96 | 24.84 | -0.03 | -0.12% | 24.65 | 25.07 | 120794 | 29922.94 | 0.30% |
| 2025-03-18 | 25.17 | 24.87 | -0.38 | -1.50% | 24.85 | 25.23 | 139527 | 34849.85 | 0.35% |
| 2025-03-17 | 24.43 | 25.25 | 0.89 | 3.65% | 24.42 | 25.34 | 303378 | 75767.32 | 0.76% |
| 2025-03-14 | 24.17 | 24.36 | 0.18 | 0.74% | 24.08 | 24.43 | 146473 | 35556.82 | 0.37% |
| 2025-03-13 | 23.90 | 24.18 | 0.29 | 1.21% | 23.90 | 24.30 | 130120 | 31428.88 | 0.33% |
| 2025-03-12 | 24.20 | 23.89 | -0.31 | -1.28% | 23.83 | 24.20 | 118680 | 28423.54 | 0.30% |
| 2025-03-11 | 23.90 | 24.20 | 0.04 | 0.17% | 23.79 | 24.20 | 131711 | 31670.85 | 0.33% |
| 2025-03-10 | 24.20 | 24.16 | 0.07 | 0.29% | 23.83 | 24.34 | 157921 | 37987.54 | 0.39% |
| 2025-03-07 | 23.92 | 24.09 | 0.13 | 0.54% | 23.81 | 24.14 | 140428 | 33769.82 | 0.35% |
| 2025-03-06 | 24.13 | 23.96 | -0.05 | -0.21% | 23.76 | 24.15 | 183916 | 44057.93 | 0.46% |
| 2025-03-05 | 23.32 | 24.01 | 0.81 | 3.49% | 23.16 | 24.19 | 402664 | 96363.23 | 1.01% |
| 2025-03-04 | 23.30 | 23.20 | -0.11 | -0.47% | 23.00 | 23.30 | 131004 | 30286.24 | 0.33% |
| 2025-03-03 | 23.29 | 23.31 | 0.05 | 0.21% | 23.19 | 23.57 | 158323 | 37018.24 | 0.40% |
| 2025-02-28 | 23.15 | 23.26 | 0.20 | 0.87% | 23.05 | 23.50 | 251905 | 58767.80 | 0.63% |
| 2025-02-27 | 22.67 | 23.06 | 0.40 | 1.77% | 22.67 | 23.30 | 236442 | 54544.22 | 0.59% |
| 2025-02-26 | 22.45 | 22.66 | 0.17 | 0.76% | 22.45 | 22.80 | 148280 | 33569.51 | 0.37% |
| 2025-02-25 | 22.60 | 22.49 | -0.17 | -0.75% | 22.44 | 22.90 | 187938 | 42512.43 | 0.47% |
| 2025-02-24 | 22.60 | 22.66 | -0.01 | -0.04% | 22.47 | 22.89 | 208067 | 47081.09 | 0.52% |
| 2025-02-21 | 23.04 | 22.67 | -0.44 | -1.90% | 22.61 | 23.13 | 249482 | 56704.27 | 0.62% |
| 2025-02-20 | 23.19 | 23.11 | -0.18 | -0.77% | 23.05 | 23.29 | 119963 | 27723.87 | 0.30% |
| 2025-02-19 | 23.40 | 23.29 | -0.10 | -0.43% | 23.18 | 23.53 | 132890 | 31007.36 | 0.33% |
| 2025-02-18 | 23.48 | 23.39 | -0.09 | -0.38% | 23.26 | 23.61 | 135470 | 31768.70 | 0.34% |
| 2025-02-17 | 23.83 | 23.48 | -0.35 | -1.47% | 23.45 | 23.89 | 178913 | 42164.07 | 0.45% |
| 2025-02-14 | 24.17 | 23.83 | -0.27 | -1.12% | 23.78 | 24.23 | 144028 | 34394.91 | 0.36% |
| 2025-02-13 | 23.78 | 24.10 | 0.31 | 1.30% | 23.73 | 24.37 | 208813 | 50413.53 | 0.52% |
| 2025-02-12 | 24.03 | 23.79 | -0.23 | -0.96% | 23.60 | 24.11 | 152978 | 36338.21 | 0.38% |
| 2025-02-11 | 24.05 | 24.02 | -0.04 | -0.17% | 23.85 | 24.25 | 80955 | 19456.15 | 0.20% |
| 2025-02-10 | 23.90 | 24.06 | 0.10 | 0.42% | 23.86 | 24.20 | 114518 | 27541.10 | 0.29% |
| 2025-02-07 | 23.81 | 23.96 | 0.17 | 0.71% | 23.60 | 24.10 | 141101 | 33712.17 | 0.35% |
| 2025-02-06 | 23.71 | 23.79 | 0.06 | 0.25% | 23.63 | 23.93 | 130117 | 30918.43 | 0.33% |
| 2025-02-05 | 24.91 | 23.73 | -1.17 | -4.70% | 23.72 | 24.98 | 216902 | 52086.55 | 0.54% |
| 2025-01-27 | 24.50 | 24.90 | 0.46 | 1.88% | 24.46 | 25.05 | 152531 | 38021.43 | 0.38% |
| 2025-01-24 | 24.46 | 24.44 | -0.04 | -0.16% | 24.40 | 24.79 | 115151 | 28281.13 | 0.29% |
| 2025-01-23 | 24.47 | 24.48 | 0.09 | 0.37% | 24.38 | 24.79 | 119658 | 29382.62 | 0.30% |
| 2025-01-22 | 24.45 | 24.39 | -0.06 | -0.25% | 24.29 | 24.55 | 76600 | 18696.28 | 0.19% |
| 2025-01-21 | 24.56 | 24.45 | -0.11 | -0.45% | 24.35 | 24.73 | 78349 | 19211.95 | 0.20% |
| 2025-01-20 | 24.73 | 24.56 | -0.05 | -0.20% | 24.28 | 24.76 | 117565 | 28885.84 | 0.29% |
| 2025-01-17 | 24.60 | 24.61 | 0.09 | 0.37% | 24.25 | 24.78 | 119024 | 29223.41 | 0.30% |
| 2025-01-16 | 24.19 | 24.52 | 0.34 | 1.41% | 24.19 | 24.60 | 145993 | 35746.38 | 0.37% |
| 2025-01-15 | 23.86 | 24.18 | 0.26 | 1.09% | 23.59 | 24.27 | 147403 | 35418.67 | 0.37% |
| 2025-01-14 | 23.69 | 23.92 | 0.11 | 0.46% | 23.55 | 23.96 | 148601 | 35357.06 | 0.37% |
| 2025-01-13 | 23.63 | 23.81 | 0.08 | 0.34% | 23.46 | 24.11 | 122820 | 29176.65 | 0.31% |
| 2025-01-10 | 23.96 | 23.73 | -0.17 | -0.71% | 23.63 | 24.06 | 102929 | 24475.26 | 0.26% |
| 2025-01-09 | 23.67 | 23.90 | 0.15 | 0.63% | 23.32 | 24.13 | 116994 | 27970.81 | 0.29% |
| 2025-01-08 | 23.76 | 23.75 | -0.05 | -0.21% | 23.56 | 24.04 | 133546 | 31750.35 | 0.33% |
| 2025-01-07 | 23.45 | 23.80 | 0.22 | 0.93% | 23.38 | 23.80 | 128252 | 30339.16 | 0.32% |
| 2025-01-06 | 23.43 | 23.58 | 0.15 | 0.64% | 23.28 | 23.70 | 116550 | 27396.50 | 0.29% |
| 2025-01-03 | 23.43 | 23.43 | 0.08 | 0.34% | 23.36 | 23.74 | 148978 | 35089.71 | 0.37% |
| 2025-01-02 | 23.77 | 23.35 | -0.43 | -1.81% | 23.25 | 24.10 | 173437 | 40902.45 | 0.43% |
| 2024-12-31 | 24.07 | 23.78 | -0.21 | -0.88% | 23.78 | 24.22 | 153339 | 36797.18 | 0.38% |
| 2024-12-30 | 24.00 | 23.99 | -0.04 | -0.17% | 23.82 | 24.25 | 143283 | 34305.63 | 0.36% |
| 2024-12-27 | 23.92 | 24.03 | 0.13 | 0.54% | 23.78 | 24.11 | 133131 | 31927.03 | 0.33% |
| 2024-12-26 | 24.48 | 23.90 | -0.62 | -2.53% | 23.62 | 24.51 | 213652 | 51053.34 | 0.53% |
| 2024-12-25 | 24.33 | 24.52 | 0.11 | 0.45% | 24.26 | 24.55 | 90271 | 22079.51 | 0.23% |
| 2024-12-24 | 24.10 | 24.41 | 0.31 | 1.29% | 24.05 | 24.52 | 103997 | 25338.64 | 0.26% |
| 2024-12-23 | 24.04 | 24.10 | -0.03 | -0.12% | 24.02 | 24.40 | 145645 | 35239.88 | 0.36% |
| 2024-12-20 | 24.50 | 24.13 | -0.32 | -1.31% | 24.11 | 24.55 | 139919 | 33904.52 | 0.35% |
| 2024-12-19 | 24.43 | 24.45 | -0.11 | -0.45% | 24.26 | 24.56 | 121081 | 29544.90 | 0.30% |
| 2024-12-18 | 24.73 | 24.56 | -0.04 | -0.16% | 24.52 | 25.14 | 133350 | 32923.61 | 0.33% |
| 2024-12-17 | 24.75 | 24.60 | -0.17 | -0.69% | 24.55 | 24.96 | 175459 | 43430.10 | 0.44% |
| 2024-12-16 | 26.01 | 24.77 | -1.34 | -5.13% | 24.70 | 26.06 | 402525 | 100933.05 | 1.01% |
| 2024-12-13 | 25.96 | 26.11 | 0.01 | 0.04% | 25.71 | 26.25 | 251123 | 65273.73 | 0.63% |
| 2024-12-12 | 25.65 | 26.10 | 0.45 | 1.75% | 25.47 | 26.16 | 202921 | 52590.12 | 0.51% |
| 2024-12-11 | 25.82 | 25.65 | -0.08 | -0.31% | 25.58 | 26.07 | 179705 | 46253.71 | 0.45% |
| 2024-12-10 | 26.20 | 25.73 | 0.23 | 0.90% | 25.61 | 26.47 | 253930 | 66128.84 | 0.63% |
| 2024-12-09 | 25.80 | 25.50 | -0.35 | -1.35% | 25.32 | 25.95 | 177495 | 45347.14 | 0.44% |
| 2024-12-06 | 25.68 | 25.85 | 0.25 | 0.98% | 25.63 | 25.96 | 148828 | 38476.72 | 0.37% |
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。
