| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 23.20 | 23.00 | -0.26 | -1.12% | 22.98 | 23.46 | 246892 | 57236.94 | 0.62% |
| 2025-11-20 | 23.01 | 23.26 | 0.27 | 1.17% | 22.99 | 23.57 | 279847 | 65227.88 | 0.70% |
| 2025-11-19 | 23.02 | 22.99 | -0.02 | -0.09% | 22.90 | 23.08 | 160840 | 36940.40 | 0.40% |
| 2025-11-18 | 23.30 | 23.01 | -0.31 | -1.33% | 23.01 | 23.35 | 246640 | 56973.83 | 0.62% |
| 2025-11-17 | 23.60 | 23.32 | -0.37 | -1.56% | 23.32 | 23.75 | 210075 | 49225.11 | 0.53% |
| 2025-11-14 | 23.71 | 23.69 | -0.12 | -0.50% | 23.68 | 24.05 | 365659 | 87329.72 | 0.91% |
| 2025-11-13 | 23.51 | 23.81 | 0.31 | 1.32% | 23.41 | 23.88 | 235659 | 55817.34 | 0.59% |
| 2025-11-12 | 23.72 | 23.50 | -0.21 | -0.89% | 23.44 | 23.82 | 211323 | 49777.46 | 0.53% |
| 2025-11-11 | 23.68 | 23.71 | 0.12 | 0.51% | 23.52 | 23.83 | 247799 | 58776.48 | 0.62% |
| 2025-11-10 | 23.41 | 23.59 | 0.27 | 1.16% | 23.37 | 23.68 | 271116 | 63874.43 | 0.68% |
| 2025-11-07 | 23.01 | 23.32 | 0.31 | 1.35% | 22.92 | 23.41 | 341822 | 79551.77 | 0.85% |
| 2025-11-06 | 23.03 | 23.01 | -0.04 | -0.17% | 22.91 | 23.09 | 205062 | 47153.41 | 0.51% |
| 2025-11-05 | 22.91 | 23.05 | 0.04 | 0.17% | 22.80 | 23.10 | 158846 | 36472.56 | 0.40% |
| 2025-11-04 | 23.27 | 23.01 | -0.25 | -1.07% | 22.91 | 23.32 | 215836 | 49859.57 | 0.54% |
| 2025-11-03 | 23.30 | 23.26 | 0.07 | 0.30% | 23.14 | 23.33 | 181878 | 42234.76 | 0.45% |
| 2025-10-31 | 23.28 | 23.19 | -0.18 | -0.77% | 23.15 | 23.45 | 277638 | 64525.61 | 0.69% |
| 2025-10-30 | 23.41 | 23.37 | -0.03 | -0.13% | 23.26 | 23.55 | 225845 | 52925.84 | 0.56% |
| 2025-10-29 | 23.36 | 23.40 | 0.01 | 0.04% | 23.16 | 23.43 | 193699 | 45107.77 | 0.48% |
| 2025-10-28 | 23.67 | 23.39 | -0.36 | -1.52% | 23.36 | 23.73 | 220873 | 51812.27 | 0.55% |
| 2025-10-27 | 23.38 | 23.75 | 0.42 | 1.80% | 23.38 | 23.86 | 319386 | 75669.95 | 0.80% |
| 2025-10-24 | 23.58 | 23.33 | -0.25 | -1.06% | 23.25 | 23.68 | 223371 | 52275.21 | 0.56% |
| 2025-10-23 | 23.63 | 23.58 | -0.09 | -0.38% | 23.23 | 23.65 | 224332 | 52561.80 | 0.56% |
| 2025-10-22 | 23.68 | 23.67 | -0.02 | -0.08% | 23.63 | 23.82 | 163007 | 38635.68 | 0.41% |
| 2025-10-21 | 23.86 | 23.69 | -0.17 | -0.71% | 23.65 | 23.96 | 243588 | 57814.00 | 0.61% |
| 2025-10-20 | 23.85 | 23.86 | 0.12 | 0.51% | 23.71 | 23.92 | 247327 | 58865.09 | 0.62% |
| 2025-10-17 | 23.91 | 23.74 | -0.24 | -1.00% | 23.70 | 24.24 | 416017 | 99579.55 | 1.04% |
| 2025-10-16 | 24.46 | 23.98 | -0.51 | -2.08% | 23.90 | 24.67 | 438514 | 105823.61 | 1.10% |
| 2025-10-15 | 23.90 | 24.49 | 0.59 | 2.47% | 23.82 | 24.55 | 514871 | 125329.18 | 1.29% |
| 2025-10-14 | 23.85 | 23.90 | 0.08 | 0.34% | 23.72 | 24.14 | 303910 | 72717.17 | 0.76% |
| 2025-10-13 | 23.60 | 23.82 | -0.29 | -1.20% | 23.52 | 23.96 | 320456 | 76160.99 | 0.80% |
| 2025-10-10 | 23.64 | 24.11 | 0.46 | 1.95% | 23.45 | 24.22 | 484454 | 116261.33 | 1.21% |
| 2025-10-09 | 23.22 | 23.65 | 0.43 | 1.85% | 23.15 | 23.67 | 369484 | 86628.46 | 0.92% |
| 2025-09-30 | 23.16 | 23.22 | 0.11 | 0.48% | 23.02 | 23.40 | 244553 | 56736.53 | 0.61% |
| 2025-09-29 | 23.20 | 23.35 | 0.18 | 0.78% | 22.87 | 23.40 | 297991 | 68975.44 | 0.75% |
| 2025-09-26 | 23.15 | 23.17 | -0.04 | -0.17% | 22.94 | 23.32 | 215978 | 49989.98 | 0.54% |
| 2025-09-25 | 23.44 | 23.21 | 0.07 | 0.30% | 23.18 | 23.66 | 305006 | 71358.17 | 0.76% |
| 2025-09-24 | 23.12 | 23.14 | 0.03 | 0.13% | 22.92 | 23.20 | 214065 | 49349.56 | 0.54% |
| 2025-09-23 | 22.99 | 23.11 | 0.13 | 0.57% | 22.68 | 23.15 | 279516 | 64097.06 | 0.70% |
| 2025-09-22 | 23.31 | 22.98 | -0.33 | -1.42% | 22.86 | 23.31 | 238352 | 54763.74 | 0.60% |
| 2025-09-19 | 23.01 | 23.31 | 0.25 | 1.08% | 22.92 | 23.40 | 323200 | 75056.41 | 0.81% |
| 2025-09-18 | 23.52 | 23.06 | -0.48 | -2.04% | 22.93 | 23.58 | 395981 | 91986.23 | 0.99% |
| 2025-09-17 | 23.46 | 23.54 | 0.01 | 0.04% | 23.36 | 23.60 | 226114 | 53153.18 | 0.57% |
| 2025-09-16 | 23.79 | 23.53 | -0.26 | -1.09% | 23.45 | 23.90 | 276271 | 65178.33 | 0.69% |
| 2025-09-15 | 23.76 | 23.79 | -0.03 | -0.13% | 23.64 | 23.99 | 295635 | 70272.37 | 0.74% |
| 2025-09-12 | 24.12 | 23.82 | -0.32 | -1.33% | 23.65 | 24.59 | 605257 | 145887.27 | 1.51% |
| 2025-09-11 | 24.01 | 24.14 | 0.06 | 0.25% | 23.95 | 24.14 | 234570 | 56435.36 | 0.59% |
| 2025-09-10 | 24.44 | 24.08 | -0.43 | -1.75% | 24.02 | 24.44 | 234776 | 56705.93 | 0.59% |
| 2025-09-09 | 24.10 | 24.51 | 0.39 | 1.62% | 23.92 | 24.61 | 431275 | 105024.04 | 1.08% |
| 2025-09-08 | 23.81 | 24.12 | 0.35 | 1.47% | 23.76 | 24.21 | 360966 | 86890.13 | 0.90% |
| 2025-09-05 | 23.65 | 23.77 | 0.11 | 0.46% | 23.45 | 23.78 | 256269 | 60615.28 | 0.64% |
| 2025-09-04 | 23.73 | 23.66 | -0.08 | -0.34% | 23.42 | 23.73 | 255035 | 60103.43 | 0.64% |
| 2025-09-03 | 24.16 | 23.74 | -0.42 | -1.74% | 23.54 | 24.21 | 301395 | 71706.75 | 0.75% |
| 2025-09-02 | 24.31 | 24.16 | -0.15 | -0.62% | 24.04 | 24.45 | 269205 | 65188.06 | 0.67% |
| 2025-09-01 | 24.49 | 24.31 | -0.04 | -0.16% | 24.26 | 24.64 | 405782 | 99076.95 | 1.01% |
| 2025-08-29 | 24.69 | 24.35 | -0.24 | -0.98% | 24.33 | 24.96 | 469123 | 115315.31 | 1.17% |
| 2025-08-28 | 24.68 | 24.59 | -0.03 | -0.12% | 24.15 | 24.84 | 354144 | 86758.42 | 0.89% |
| 2025-08-27 | 25.15 | 24.62 | -0.11 | -0.44% | 24.59 | 25.60 | 740413 | 186258.16 | 1.85% |
| 2025-08-26 | 24.75 | 24.73 | 0.02 | 0.08% | 24.40 | 24.87 | 329121 | 81273.48 | 0.82% |
| 2025-08-25 | 24.29 | 24.71 | 0.42 | 1.73% | 24.28 | 24.84 | 489797 | 120476.29 | 1.22% |
| 2025-08-22 | 24.16 | 24.29 | 0.10 | 0.41% | 24.03 | 24.30 | 263132 | 63627.75 | 0.66% |
| 2025-08-21 | 24.06 | 24.19 | 0.16 | 0.67% | 24.00 | 24.49 | 362279 | 87853.12 | 0.91% |
| 2025-08-20 | 23.72 | 24.03 | 0.18 | 0.75% | 23.65 | 24.05 | 248243 | 59197.86 | 0.62% |
| 2025-08-19 | 24.20 | 23.85 | -0.35 | -1.45% | 23.85 | 24.28 | 415000 | 99616.55 | 1.04% |
| 2025-08-18 | 24.25 | 24.20 | 0.07 | 0.29% | 24.15 | 24.43 | 429366 | 104427.03 | 1.07% |
| 2025-08-15 | 24.14 | 24.13 | -0.07 | -0.29% | 24.02 | 24.50 | 408470 | 99291.12 | 1.02% |
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。
