| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 24.28 | 24.20 | -0.08 | -0.33% | 24.18 | 24.76 | 353677 | 86371.75 | 0.88% |
| 2025-08-13 | 24.35 | 24.28 | 0.00 | 0.00% | 24.18 | 24.45 | 332193 | 80637.24 | 0.83% |
| 2025-08-12 | 24.41 | 24.28 | -0.13 | -0.53% | 24.24 | 24.45 | 282786 | 68745.17 | 0.71% |
| 2025-08-11 | 24.39 | 24.41 | 0.17 | 0.70% | 24.18 | 24.56 | 452177 | 110173.25 | 1.13% |
| 2025-08-08 | 23.88 | 24.24 | 0.23 | 0.96% | 23.77 | 24.35 | 511369 | 123254.40 | 1.28% |
| 2025-08-07 | 23.84 | 24.01 | 0.64 | 2.74% | 23.60 | 24.10 | 654872 | 156217.83 | 1.64% |
| 2025-08-06 | 23.40 | 23.37 | -0.01 | -0.04% | 23.26 | 23.44 | 253628 | 59212.81 | 0.63% |
| 2025-08-05 | 23.47 | 23.38 | -0.08 | -0.34% | 23.32 | 23.55 | 277311 | 64932.21 | 0.69% |
| 2025-08-04 | 23.33 | 23.46 | 0.06 | 0.26% | 23.17 | 23.50 | 333878 | 77830.43 | 0.83% |
| 2025-08-01 | 23.50 | 23.40 | -0.15 | -0.64% | 23.36 | 23.61 | 301383 | 70760.58 | 0.75% |
| 2025-07-31 | 24.10 | 23.55 | -0.68 | -2.81% | 23.40 | 24.11 | 632399 | 149770.20 | 1.58% |
| 2025-07-30 | 24.05 | 24.23 | 0.03 | 0.12% | 24.00 | 24.50 | 577622 | 140326.88 | 1.44% |
| 2025-07-29 | 24.31 | 24.20 | -0.10 | -0.41% | 23.93 | 24.66 | 763707 | 184823.28 | 1.91% |
| 2025-07-28 | 24.40 | 24.30 | -0.09 | -0.37% | 24.05 | 24.50 | 574086 | 139391.97 | 1.44% |
| 2025-07-25 | 25.25 | 24.39 | -0.85 | -3.37% | 24.37 | 25.35 | 1066575 | 263027.53 | 2.67% |
| 2025-07-24 | 24.77 | 25.24 | 0.19 | 0.76% | 24.67 | 25.80 | 1246517 | 314633.41 | 3.12% |
| 2025-07-23 | 28.00 | 25.05 | -2.12 | -7.80% | 25.05 | 28.00 | 2236344 | 584073.75 | 5.59% |
| 2025-07-22 | 25.73 | 27.17 | 2.47 | 10.00% | 25.72 | 27.17 | 2706173 | 715320.94 | 6.77% |
| 2025-07-21 | 23.88 | 24.70 | 2.25 | 10.02% | 23.04 | 24.70 | 1790809 | 427664.09 | 4.48% |
| 2025-07-18 | 22.45 | 22.45 | 0.10 | 0.45% | 22.31 | 22.57 | 163934 | 36790.35 | 0.41% |
| 2025-07-17 | 22.28 | 22.35 | 0.02 | 0.09% | 22.22 | 22.42 | 203343 | 45377.90 | 0.51% |
| 2025-07-16 | 22.60 | 22.33 | -0.27 | -1.19% | 22.06 | 22.73 | 434978 | 96720.51 | 1.09% |
| 2025-07-15 | 23.22 | 22.60 | -0.57 | -2.46% | 22.55 | 23.36 | 399206 | 91270.98 | 1.00% |
| 2025-07-14 | 22.75 | 23.17 | 0.57 | 2.52% | 22.71 | 23.31 | 438347 | 101357.10 | 1.10% |
| 2025-07-11 | 22.69 | 22.60 | -0.05 | -0.22% | 22.58 | 22.84 | 255803 | 58005.18 | 0.64% |
| 2025-07-10 | 22.43 | 22.65 | 0.23 | 1.03% | 22.35 | 22.93 | 324059 | 73347.41 | 0.81% |
| 2025-07-09 | 22.45 | 22.42 | 0.04 | 0.18% | 22.38 | 22.75 | 271407 | 61383.43 | 0.68% |
| 2025-07-08 | 22.27 | 22.38 | 0.11 | 0.49% | 22.17 | 22.64 | 206828 | 46286.13 | 0.52% |
| 2025-07-07 | 22.17 | 22.27 | 0.11 | 0.50% | 22.16 | 22.40 | 181770 | 40497.95 | 0.45% |
| 2025-07-04 | 22.28 | 22.16 | -0.12 | -0.54% | 22.10 | 22.40 | 203939 | 45362.57 | 0.51% |
| 2025-07-03 | 22.18 | 22.28 | 0.15 | 0.68% | 22.10 | 22.46 | 309566 | 68990.13 | 0.77% |
| 2025-07-02 | 21.43 | 22.13 | 0.70 | 3.27% | 21.41 | 22.16 | 372323 | 81505.77 | 0.93% |
| 2025-07-01 | 21.47 | 21.43 | -0.04 | -0.19% | 21.36 | 21.50 | 114243 | 24452.29 | 0.29% |
| 2025-06-30 | 21.44 | 21.47 | 0.03 | 0.14% | 21.34 | 21.54 | 142584 | 30551.30 | 0.36% |
| 2025-06-27 | 21.63 | 21.44 | 0.01 | 0.05% | 21.35 | 21.63 | 195865 | 41985.59 | 0.49% |
| 2025-06-26 | 22.13 | 22.14 | 0.05 | 0.23% | 22.00 | 22.30 | 222014 | 49208.70 | 0.56% |
| 2025-06-25 | 21.98 | 22.09 | 0.12 | 0.55% | 21.90 | 22.13 | 169906 | 37430.89 | 0.42% |
| 2025-06-24 | 21.62 | 21.97 | 0.39 | 1.81% | 21.60 | 21.99 | 185252 | 40484.91 | 0.46% |
| 2025-06-23 | 21.64 | 21.58 | -0.11 | -0.51% | 21.49 | 21.69 | 183268 | 39496.64 | 0.46% |
| 2025-06-20 | 21.80 | 21.69 | -0.06 | -0.28% | 21.68 | 21.99 | 155134 | 33835.86 | 0.39% |
| 2025-06-19 | 22.04 | 21.75 | -0.30 | -1.36% | 21.69 | 22.10 | 234882 | 51332.41 | 0.59% |
| 2025-06-18 | 22.24 | 22.05 | -0.19 | -0.85% | 22.04 | 22.29 | 154255 | 34107.39 | 0.39% |
| 2025-06-17 | 22.23 | 22.24 | 0.07 | 0.32% | 22.11 | 22.30 | 177413 | 39340.82 | 0.44% |
| 2025-06-16 | 22.30 | 22.17 | -0.18 | -0.81% | 22.13 | 22.41 | 197027 | 43816.82 | 0.49% |
| 2025-06-13 | 22.51 | 22.35 | -0.19 | -0.84% | 22.34 | 22.61 | 215265 | 48303.32 | 0.54% |
| 2025-06-12 | 22.72 | 22.54 | -0.22 | -0.97% | 22.51 | 22.74 | 213146 | 48101.09 | 0.53% |
| 2025-06-11 | 22.75 | 22.76 | 0.04 | 0.18% | 22.71 | 22.88 | 159508 | 36382.57 | 0.40% |
| 2025-06-10 | 22.84 | 22.72 | -0.10 | -0.44% | 22.67 | 22.94 | 177139 | 40342.41 | 0.44% |
| 2025-06-09 | 22.85 | 22.82 | -0.10 | -0.44% | 22.81 | 22.94 | 161878 | 37006.35 | 0.40% |
| 2025-06-06 | 22.85 | 22.92 | 0.12 | 0.53% | 22.80 | 23.03 | 129543 | 29677.53 | 0.32% |
| 2025-06-05 | 23.03 | 22.80 | -0.23 | -1.00% | 22.73 | 23.14 | 193902 | 44231.82 | 0.48% |
| 2025-06-04 | 22.80 | 23.03 | 0.25 | 1.10% | 22.79 | 23.16 | 188742 | 43442.39 | 0.47% |
| 2025-06-03 | 23.21 | 22.78 | -0.45 | -1.94% | 22.75 | 23.30 | 313294 | 71721.44 | 0.78% |
| 2025-05-30 | 23.08 | 23.23 | 0.11 | 0.48% | 23.05 | 23.35 | 146231 | 33973.26 | 0.37% |
| 2025-05-29 | 23.10 | 23.12 | 0.02 | 0.09% | 23.05 | 23.19 | 123920 | 28663.61 | 0.31% |
| 2025-05-28 | 23.11 | 23.10 | 0.00 | 0.00% | 23.03 | 23.16 | 72100 | 16654.34 | 0.18% |
| 2025-05-27 | 23.11 | 23.10 | 0.00 | 0.00% | 23.04 | 23.21 | 96198 | 22246.87 | 0.24% |
| 2025-05-26 | 23.54 | 23.10 | -0.51 | -2.16% | 23.03 | 23.60 | 195112 | 45317.67 | 0.49% |
| 2025-05-23 | 23.71 | 23.61 | -0.15 | -0.63% | 23.61 | 23.92 | 131450 | 31231.31 | 0.33% |
| 2025-05-22 | 23.71 | 23.76 | -0.01 | -0.04% | 23.58 | 23.83 | 91081 | 21591.32 | 0.23% |
| 2025-05-21 | 23.47 | 23.77 | 0.31 | 1.32% | 23.46 | 23.83 | 166764 | 39554.13 | 0.42% |
| 2025-05-20 | 23.54 | 23.46 | -0.02 | -0.09% | 23.37 | 23.59 | 144362 | 33892.27 | 0.36% |
| 2025-05-19 | 23.50 | 23.48 | -0.05 | -0.21% | 23.45 | 23.66 | 136241 | 32031.24 | 0.34% |
| 2025-05-16 | 23.87 | 23.53 | -0.30 | -1.26% | 23.41 | 23.93 | 206561 | 48644.45 | 0.52% |
| 2025-05-15 | 24.00 | 23.83 | -0.23 | -0.96% | 23.83 | 24.13 | 138969 | 33268.68 | 0.35% |
| 2025-05-14 | 23.86 | 24.06 | 0.16 | 0.67% | 23.80 | 24.08 | 147133 | 35233.11 | 0.37% |
| 2025-05-13 | 23.84 | 23.90 | 0.14 | 0.59% | 23.80 | 24.06 | 190410 | 45565.06 | 0.48% |
| 2025-05-12 | 24.00 | 23.76 | -0.24 | -1.00% | 23.73 | 24.00 | 235911 | 56114.12 | 0.59% |
| 2025-05-09 | 23.93 | 24.00 | 0.07 | 0.29% | 23.71 | 24.06 | 174434 | 41654.86 | 0.44% |
| 2025-05-08 | 24.02 | 23.93 | -0.17 | -0.71% | 23.85 | 24.11 | 149833 | 35894.38 | 0.37% |
| 2025-05-07 | 24.29 | 24.10 | 0.08 | 0.33% | 24.00 | 24.39 | 182363 | 43940.90 | 0.46% |
| 2025-05-06 | 24.11 | 24.02 | -0.06 | -0.25% | 23.93 | 24.21 | 146969 | 35349.43 | 0.37% |
| 2025-04-30 | 24.47 | 24.08 | -0.35 | -1.43% | 23.96 | 24.50 | 149767 | 36118.02 | 0.37% |
| 2025-04-29 | 24.55 | 24.43 | -0.11 | -0.45% | 24.32 | 24.61 | 82896 | 20262.77 | 0.21% |
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。
