| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 24.60 | 24.54 | -0.03 | -0.12% | 24.45 | 24.81 | 84039 | 20669.63 | 0.21% |
| 2025-04-25 | 24.98 | 24.57 | -0.32 | -1.29% | 24.57 | 25.04 | 138198 | 34113.46 | 0.35% |
| 2025-04-24 | 24.90 | 24.89 | 0.01 | 0.04% | 24.85 | 25.17 | 100991 | 25255.01 | 0.25% |
| 2025-04-23 | 25.08 | 24.88 | -0.22 | -0.88% | 24.77 | 25.14 | 111818 | 27879.79 | 0.28% |
| 2025-04-22 | 24.99 | 25.10 | 0.22 | 0.88% | 24.77 | 25.26 | 128015 | 32082.09 | 0.32% |
| 2025-04-21 | 25.08 | 24.88 | -0.23 | -0.92% | 24.75 | 25.15 | 128847 | 32073.40 | 0.32% |
| 2025-04-18 | 25.19 | 25.11 | -0.21 | -0.83% | 25.01 | 25.43 | 125692 | 31628.29 | 0.31% |
| 2025-04-17 | 25.38 | 25.32 | -0.18 | -0.71% | 25.15 | 25.53 | 129379 | 32755.96 | 0.32% |
| 2025-04-16 | 25.33 | 25.50 | 0.12 | 0.47% | 24.98 | 25.50 | 181438 | 45777.84 | 0.45% |
| 2025-04-15 | 25.10 | 25.38 | 0.21 | 0.83% | 24.87 | 25.38 | 176049 | 44244.77 | 0.44% |
| 2025-04-14 | 25.35 | 25.17 | -0.41 | -1.60% | 25.09 | 25.55 | 212932 | 53636.27 | 0.53% |
| 2025-04-11 | 25.80 | 25.58 | -0.12 | -0.47% | 25.08 | 25.81 | 222988 | 56703.79 | 0.56% |
| 2025-04-10 | 25.98 | 25.70 | 0.20 | 0.78% | 25.10 | 25.98 | 293400 | 74999.46 | 0.73% |
| 2025-04-09 | 24.71 | 25.50 | 0.68 | 2.74% | 24.26 | 25.50 | 419522 | 104968.82 | 1.05% |
| 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% |
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。
