| 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 | 15.51 | 15.62 | 0.09 | 0.58% | 15.40 | 15.62 | 222517 | 34525.08 | 1.66% |
| 2025-08-21 | 15.76 | 15.53 | -0.04 | -0.26% | 15.50 | 15.77 | 215634 | 33641.52 | 1.60% |
| 2025-08-20 | 15.40 | 15.57 | 0.09 | 0.58% | 15.30 | 15.64 | 199789 | 30974.27 | 1.49% |
| 2025-08-19 | 15.43 | 15.48 | 0.01 | 0.06% | 15.36 | 15.80 | 333548 | 52012.50 | 2.48% |
| 2025-08-18 | 15.40 | 15.47 | 0.13 | 0.85% | 15.30 | 15.60 | 250186 | 38706.23 | 1.86% |
| 2025-08-15 | 15.05 | 15.34 | 0.18 | 1.19% | 15.04 | 15.37 | 260916 | 39791.52 | 1.94% |
| 2025-08-14 | 15.57 | 15.16 | -0.43 | -2.76% | 15.15 | 15.85 | 344607 | 53268.78 | 2.56% |
| 2025-08-13 | 15.60 | 15.59 | 0.00 | 0.00% | 15.49 | 15.67 | 241821 | 37632.44 | 1.80% |
| 2025-08-12 | 15.81 | 15.59 | -0.36 | -2.26% | 15.52 | 15.91 | 305319 | 47625.99 | 2.27% |
| 2025-08-11 | 16.21 | 15.95 | -0.33 | -2.03% | 15.86 | 16.22 | 439332 | 70088.73 | 3.27% |
| 2025-08-08 | 15.38 | 16.28 | 0.84 | 5.44% | 15.37 | 16.88 | 780575 | 124798.28 | 5.81% |
| 2025-08-07 | 15.80 | 15.44 | 0.04 | 0.26% | 15.38 | 15.82 | 357097 | 55465.17 | 2.66% |
| 2025-08-06 | 15.25 | 15.40 | 0.12 | 0.79% | 15.02 | 15.43 | 341520 | 52102.09 | 2.54% |
| 2025-08-05 | 15.20 | 15.28 | 0.02 | 0.13% | 15.20 | 15.45 | 246579 | 37721.17 | 1.83% |
| 2025-08-04 | 15.14 | 15.26 | -0.06 | -0.39% | 15.10 | 15.48 | 263407 | 40235.04 | 1.96% |
| 2025-08-01 | 15.39 | 15.32 | -0.07 | -0.45% | 15.28 | 15.50 | 286546 | 44079.48 | 2.13% |
| 2025-07-31 | 15.66 | 15.39 | -0.48 | -3.02% | 15.34 | 16.14 | 550258 | 85692.98 | 4.09% |
| 2025-07-30 | 16.05 | 15.87 | -0.68 | -4.11% | 15.81 | 16.50 | 641886 | 103425.95 | 4.77% |
| 2025-07-29 | 15.96 | 16.55 | 0.60 | 3.76% | 15.43 | 16.89 | 1039546 | 167715.30 | 7.73% |
| 2025-07-28 | 16.11 | 15.95 | -0.50 | -3.04% | 15.74 | 16.27 | 753654 | 120661.48 | 5.61% |
| 2025-07-25 | 17.80 | 16.45 | -1.83 | -10.01% | 16.45 | 17.85 | 1307259 | 221373.44 | 9.72% |
| 2025-07-24 | 16.57 | 18.28 | 0.84 | 4.82% | 16.17 | 18.88 | 1937858 | 343122.66 | 14.42% |
| 2025-07-23 | 17.44 | 17.44 | 1.59 | 10.03% | 17.31 | 17.44 | 1340730 | 233809.20 | 9.97% |
| 2025-07-22 | 15.85 | 15.85 | 1.44 | 9.99% | 15.85 | 15.85 | 50287 | 7970.48 | 0.37% |
| 2025-07-21 | 14.41 | 14.41 | 1.31 | 10.00% | 14.41 | 14.41 | 112002 | 16139.54 | 0.83% |
| 2025-07-18 | 13.20 | 13.10 | -0.08 | -0.61% | 13.02 | 13.28 | 108309 | 14223.63 | 0.81% |
| 2025-07-17 | 13.33 | 13.18 | -0.14 | -1.05% | 13.04 | 13.38 | 103405 | 13630.57 | 0.77% |
| 2025-07-16 | 13.30 | 13.32 | 0.07 | 0.53% | 13.16 | 13.50 | 123777 | 16440.50 | 0.92% |
| 2025-07-15 | 13.50 | 13.25 | 0.22 | 1.69% | 13.19 | 13.66 | 230494 | 30831.30 | 1.71% |
| 2025-07-14 | 13.06 | 13.03 | 0.05 | 0.39% | 12.92 | 13.14 | 71332 | 9292.27 | 0.53% |
| 2025-07-11 | 13.02 | 12.98 | -0.04 | -0.31% | 12.86 | 13.14 | 122994 | 16007.77 | 0.91% |
| 2025-07-10 | 12.82 | 13.02 | 0.17 | 1.32% | 12.82 | 13.18 | 112718 | 14669.46 | 0.84% |
| 2025-07-09 | 12.76 | 12.85 | 0.18 | 1.42% | 12.66 | 13.13 | 169990 | 22041.86 | 1.26% |
| 2025-07-08 | 12.69 | 12.67 | -0.04 | -0.31% | 12.55 | 12.83 | 92211 | 11662.79 | 0.69% |
| 2025-07-07 | 12.50 | 12.71 | 0.20 | 1.60% | 12.45 | 12.88 | 166936 | 21123.61 | 1.24% |
| 2025-07-04 | 12.71 | 12.51 | -0.14 | -1.11% | 12.48 | 12.82 | 148334 | 18755.23 | 1.10% |
| 2025-07-03 | 12.39 | 12.65 | 0.21 | 1.69% | 12.25 | 12.78 | 254166 | 31899.09 | 1.89% |
| 2025-07-02 | 11.77 | 12.44 | 0.65 | 5.51% | 11.77 | 12.45 | 267344 | 32669.15 | 1.99% |
| 2025-07-01 | 11.84 | 11.79 | -0.05 | -0.42% | 11.74 | 11.86 | 52935 | 6233.09 | 0.39% |
| 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% |
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。
