| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 11.95 | 11.84 | -0.10 | -0.84% | 11.73 | 11.97 | 57621 | 6806.98 | 0.43% |
| 2025-06-27 | 11.85 | 11.94 | 0.09 | 0.76% | 11.83 | 11.97 | 54316 | 6480.24 | 0.40% |
| 2025-06-26 | 11.81 | 11.85 | 0.04 | 0.34% | 11.75 | 11.91 | 60046 | 7102.49 | 0.45% |
| 2025-06-25 | 11.71 | 11.81 | 0.08 | 0.68% | 11.70 | 11.83 | 69267 | 8149.67 | 0.52% |
| 2025-06-24 | 11.53 | 11.73 | 0.23 | 2.00% | 11.51 | 11.73 | 75329 | 8785.17 | 0.56% |
| 2025-06-23 | 11.55 | 11.50 | -0.02 | -0.17% | 11.35 | 11.58 | 53030 | 6085.98 | 0.39% |
| 2025-06-20 | 11.59 | 11.52 | 0.05 | 0.44% | 11.50 | 11.62 | 58173 | 6718.75 | 0.43% |
| 2025-06-19 | 12.08 | 11.93 | -0.14 | -1.16% | 11.90 | 12.11 | 76785 | 9202.32 | 0.57% |
| 2025-06-18 | 12.12 | 12.07 | -0.08 | -0.66% | 12.02 | 12.19 | 47834 | 5777.25 | 0.36% |
| 2025-06-17 | 12.09 | 12.15 | 0.10 | 0.83% | 12.04 | 12.17 | 53774 | 6518.67 | 0.40% |
| 2025-06-16 | 12.15 | 12.05 | -0.02 | -0.17% | 12.01 | 12.16 | 90244 | 10895.83 | 0.67% |
| 2025-06-13 | 12.23 | 12.07 | -0.14 | -1.15% | 12.02 | 12.24 | 104892 | 12692.14 | 0.78% |
| 2025-06-12 | 12.45 | 12.21 | -0.24 | -1.93% | 12.18 | 12.45 | 102660 | 12575.20 | 0.76% |
| 2025-06-11 | 12.31 | 12.45 | 0.06 | 0.48% | 12.31 | 12.50 | 64197 | 7993.47 | 0.48% |
| 2025-06-10 | 12.53 | 12.39 | -0.09 | -0.72% | 12.35 | 12.53 | 65136 | 8087.51 | 0.48% |
| 2025-06-09 | 12.57 | 12.48 | -0.09 | -0.72% | 12.36 | 12.57 | 98087 | 12187.26 | 0.73% |
| 2025-06-06 | 12.32 | 12.57 | 0.25 | 2.03% | 12.22 | 12.68 | 92220 | 11538.91 | 0.69% |
| 2025-06-05 | 12.28 | 12.32 | -0.03 | -0.24% | 12.14 | 12.37 | 83960 | 10283.68 | 0.62% |
| 2025-06-04 | 12.15 | 12.35 | 0.20 | 1.65% | 12.14 | 12.41 | 70653 | 8690.02 | 0.53% |
| 2025-06-03 | 12.28 | 12.15 | -0.20 | -1.62% | 12.12 | 12.33 | 81566 | 9944.02 | 0.61% |
| 2025-05-30 | 12.31 | 12.35 | 0.03 | 0.24% | 12.28 | 12.40 | 47231 | 5830.94 | 0.35% |
| 2025-05-29 | 12.28 | 12.32 | 0.04 | 0.33% | 12.23 | 12.38 | 54158 | 6666.97 | 0.40% |
| 2025-05-28 | 12.43 | 12.28 | -0.12 | -0.97% | 12.27 | 12.46 | 62197 | 7680.63 | 0.46% |
| 2025-05-27 | 12.45 | 12.40 | -0.03 | -0.24% | 12.39 | 12.54 | 51231 | 6373.39 | 0.38% |
| 2025-05-26 | 12.41 | 12.43 | 0.00 | 0.00% | 12.37 | 12.56 | 54890 | 6834.18 | 0.41% |
| 2025-05-23 | 12.60 | 12.43 | -0.16 | -1.27% | 12.43 | 12.71 | 66026 | 8291.30 | 0.49% |
| 2025-05-22 | 12.79 | 12.59 | -0.16 | -1.25% | 12.58 | 12.80 | 59047 | 7465.54 | 0.44% |
| 2025-05-21 | 12.56 | 12.75 | 0.16 | 1.27% | 12.56 | 12.88 | 96741 | 12340.78 | 0.72% |
| 2025-05-20 | 12.54 | 12.59 | 0.02 | 0.16% | 12.54 | 12.69 | 74202 | 9357.16 | 0.55% |
| 2025-05-19 | 12.40 | 12.57 | 0.14 | 1.13% | 12.38 | 12.65 | 82639 | 10374.78 | 0.61% |
| 2025-05-16 | 12.58 | 12.43 | -0.11 | -0.88% | 12.40 | 12.64 | 91101 | 11369.82 | 0.68% |
| 2025-05-15 | 12.42 | 12.54 | 0.07 | 0.56% | 12.40 | 12.59 | 74743 | 9339.67 | 0.56% |
| 2025-05-14 | 12.45 | 12.47 | -0.02 | -0.16% | 12.40 | 12.58 | 107065 | 13374.21 | 0.80% |
| 2025-05-13 | 12.28 | 12.49 | 0.24 | 1.96% | 12.22 | 12.51 | 153399 | 19012.33 | 1.14% |
| 2025-05-12 | 12.19 | 12.25 | 0.09 | 0.74% | 12.08 | 12.28 | 126555 | 15426.14 | 0.94% |
| 2025-05-09 | 12.20 | 12.16 | -0.03 | -0.25% | 12.09 | 12.24 | 89371 | 10845.28 | 0.66% |
| 2025-05-08 | 12.17 | 12.19 | 0.02 | 0.16% | 12.13 | 12.24 | 95371 | 11620.61 | 0.71% |
| 2025-05-07 | 12.28 | 12.17 | 0.02 | 0.16% | 12.10 | 12.30 | 124268 | 15121.11 | 0.92% |
| 2025-05-06 | 12.06 | 12.15 | 0.14 | 1.17% | 11.98 | 12.21 | 160768 | 19465.18 | 1.20% |
| 2025-04-30 | 12.70 | 12.01 | -0.64 | -5.06% | 11.89 | 12.70 | 310037 | 37469.52 | 2.31% |
| 2025-04-29 | 12.80 | 12.65 | -0.15 | -1.17% | 12.43 | 12.82 | 131836 | 16635.61 | 0.98% |
| 2025-04-28 | 12.88 | 12.80 | -0.10 | -0.78% | 12.78 | 12.97 | 65205 | 8381.70 | 0.49% |
| 2025-04-25 | 12.99 | 12.90 | -0.01 | -0.08% | 12.85 | 13.14 | 75240 | 9737.52 | 0.56% |
| 2025-04-24 | 13.23 | 12.91 | -0.33 | -2.49% | 12.81 | 13.28 | 122739 | 15959.44 | 0.91% |
| 2025-04-23 | 13.34 | 13.24 | -0.12 | -0.90% | 13.12 | 13.39 | 78549 | 10396.63 | 0.58% |
| 2025-04-22 | 13.26 | 13.36 | 0.13 | 0.98% | 13.19 | 13.53 | 89265 | 11937.61 | 0.66% |
| 2025-04-21 | 13.50 | 13.23 | -0.21 | -1.56% | 13.18 | 13.56 | 99826 | 13253.39 | 0.74% |
| 2025-04-18 | 13.71 | 13.44 | -0.27 | -1.97% | 13.40 | 13.75 | 89155 | 12034.88 | 0.66% |
| 2025-04-17 | 13.73 | 13.71 | -0.02 | -0.15% | 13.55 | 13.88 | 88492 | 12157.11 | 0.66% |
| 2025-04-16 | 13.62 | 13.73 | -0.03 | -0.22% | 13.60 | 13.86 | 70832 | 9707.55 | 0.53% |
| 2025-04-15 | 13.71 | 13.76 | 0.05 | 0.36% | 13.57 | 13.77 | 72244 | 9895.18 | 0.54% |
| 2025-04-14 | 14.09 | 13.71 | -0.30 | -2.14% | 13.59 | 14.09 | 112356 | 15398.70 | 0.84% |
| 2025-04-11 | 14.14 | 14.01 | -0.14 | -0.99% | 13.80 | 14.20 | 100856 | 14114.17 | 0.75% |
| 2025-04-10 | 14.10 | 14.15 | 0.10 | 0.71% | 13.79 | 14.35 | 153171 | 21561.68 | 1.14% |
| 2025-04-09 | 13.84 | 14.05 | 0.17 | 1.22% | 13.46 | 14.12 | 171554 | 23685.52 | 1.28% |
| 2025-04-08 | 13.38 | 13.88 | 0.49 | 3.66% | 13.38 | 14.13 | 196797 | 27241.67 | 1.46% |
| 2025-04-07 | 13.50 | 13.39 | -0.75 | -5.30% | 13.11 | 14.06 | 191367 | 26094.80 | 1.42% |
| 2025-04-03 | 13.78 | 14.14 | 0.46 | 3.36% | 13.50 | 14.15 | 198815 | 27853.16 | 1.48% |
| 2025-04-02 | 13.73 | 13.68 | -0.25 | -1.79% | 13.64 | 14.00 | 83471 | 11492.47 | 0.62% |
| 2025-04-01 | 13.87 | 13.93 | 0.05 | 0.36% | 13.75 | 13.99 | 125593 | 17434.12 | 0.93% |
| 2025-03-31 | 13.56 | 13.88 | 0.34 | 2.51% | 13.50 | 14.09 | 275822 | 38287.38 | 2.05% |
| 2025-03-28 | 13.52 | 13.54 | 0.06 | 0.45% | 13.41 | 13.64 | 153618 | 20776.37 | 1.14% |
| 2025-03-27 | 13.09 | 13.48 | 0.51 | 3.93% | 13.09 | 13.60 | 220678 | 29771.36 | 1.64% |
| 2025-03-26 | 12.94 | 12.97 | -0.02 | -0.15% | 12.61 | 13.03 | 105316 | 13504.92 | 0.78% |
| 2025-03-25 | 13.17 | 12.99 | -0.12 | -0.92% | 12.95 | 13.25 | 104552 | 13682.99 | 0.78% |
| 2025-03-24 | 13.04 | 13.11 | 0.07 | 0.54% | 13.01 | 13.18 | 82599 | 10816.76 | 0.61% |
| 2025-03-21 | 12.93 | 13.04 | 0.11 | 0.85% | 12.93 | 13.15 | 74024 | 9649.91 | 0.55% |
| 2025-03-20 | 13.00 | 12.93 | -0.05 | -0.39% | 12.86 | 13.10 | 65576 | 8504.13 | 0.49% |
| 2025-03-19 | 13.15 | 12.98 | -0.22 | -1.67% | 12.93 | 13.23 | 86573 | 11257.92 | 0.64% |
| 2025-03-18 | 13.21 | 13.20 | -0.01 | -0.08% | 13.06 | 13.27 | 74234 | 9763.33 | 0.55% |
| 2025-03-17 | 13.01 | 13.21 | 0.20 | 1.54% | 13.01 | 13.36 | 131033 | 17338.15 | 0.97% |
| 2025-03-14 | 12.87 | 13.01 | 0.15 | 1.17% | 12.78 | 13.03 | 130296 | 16867.68 | 0.97% |
| 2025-03-13 | 12.55 | 12.86 | 0.31 | 2.47% | 12.55 | 12.88 | 128518 | 16414.60 | 0.96% |
| 2025-03-12 | 12.86 | 12.55 | -0.32 | -2.49% | 12.55 | 12.86 | 95910 | 12128.30 | 0.71% |
| 2025-03-11 | 12.58 | 12.87 | 0.19 | 1.50% | 12.50 | 12.88 | 127462 | 16249.43 | 0.95% |
| 2025-03-10 | 12.52 | 12.68 | 0.18 | 1.44% | 12.41 | 12.72 | 118677 | 14966.32 | 0.88% |
| 2025-03-07 | 12.29 | 12.50 | 0.19 | 1.54% | 12.28 | 12.66 | 165150 | 20628.78 | 1.23% |
| 2025-03-06 | 12.39 | 12.31 | -0.02 | -0.16% | 12.25 | 12.40 | 66038 | 8130.27 | 0.49% |
| 2025-03-05 | 12.23 | 12.33 | 0.17 | 1.40% | 12.13 | 12.40 | 122828 | 15145.95 | 0.91% |
| 2025-03-04 | 12.15 | 12.16 | 0.05 | 0.41% | 12.03 | 12.19 | 55445 | 6719.47 | 0.41% |
华新水泥(600801)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。
