| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 11.98 | 12.11 | 0.16 | 1.34% | 11.93 | 12.23 | 103843 | 12591.20 | 0.77% |
| 2025-02-28 | 12.02 | 11.95 | -0.05 | -0.42% | 11.90 | 12.06 | 69374 | 8302.90 | 0.52% |
| 2025-02-27 | 11.91 | 12.00 | 0.05 | 0.42% | 11.90 | 12.11 | 69120 | 8291.68 | 0.51% |
| 2025-02-26 | 11.68 | 11.95 | 0.26 | 2.22% | 11.68 | 11.95 | 95374 | 11308.97 | 0.71% |
| 2025-02-25 | 11.80 | 11.69 | -0.14 | -1.18% | 11.67 | 11.86 | 59719 | 7017.46 | 0.44% |
| 2025-02-24 | 11.77 | 11.83 | 0.02 | 0.17% | 11.75 | 11.95 | 71562 | 8478.17 | 0.53% |
| 2025-02-21 | 11.82 | 11.81 | 0.01 | 0.08% | 11.73 | 11.90 | 58853 | 6947.52 | 0.44% |
| 2025-02-20 | 11.76 | 11.80 | 0.04 | 0.34% | 11.66 | 11.82 | 58230 | 6829.94 | 0.43% |
| 2025-02-19 | 11.81 | 11.76 | -0.08 | -0.68% | 11.72 | 11.86 | 67718 | 7972.32 | 0.50% |
| 2025-02-18 | 11.98 | 11.84 | -0.18 | -1.50% | 11.80 | 12.02 | 82246 | 9787.91 | 0.61% |
| 2025-02-17 | 12.11 | 12.02 | -0.11 | -0.91% | 11.95 | 12.18 | 70197 | 8423.50 | 0.52% |
| 2025-02-14 | 12.19 | 12.13 | -0.07 | -0.57% | 12.09 | 12.25 | 61364 | 7443.59 | 0.46% |
| 2025-02-13 | 12.18 | 12.20 | 0.03 | 0.25% | 12.15 | 12.33 | 79046 | 9691.45 | 0.59% |
| 2025-02-12 | 12.26 | 12.17 | -0.09 | -0.73% | 12.09 | 12.31 | 60312 | 7329.49 | 0.45% |
| 2025-02-11 | 12.30 | 12.26 | -0.02 | -0.16% | 12.18 | 12.39 | 59282 | 7270.25 | 0.44% |
| 2025-02-10 | 12.09 | 12.28 | 0.14 | 1.15% | 12.09 | 12.47 | 85968 | 10556.56 | 0.64% |
| 2025-02-07 | 11.95 | 12.14 | 0.18 | 1.51% | 11.92 | 12.19 | 75748 | 9159.04 | 0.56% |
| 2025-02-06 | 11.96 | 11.96 | 0.00 | 0.00% | 11.84 | 11.99 | 62091 | 7411.72 | 0.46% |
| 2025-02-05 | 12.30 | 11.96 | -0.34 | -2.76% | 11.94 | 12.35 | 92406 | 11132.90 | 0.69% |
| 2025-01-27 | 12.10 | 12.30 | 0.23 | 1.91% | 11.99 | 12.38 | 103354 | 12698.54 | 0.77% |
| 2025-01-24 | 12.06 | 12.07 | 0.04 | 0.33% | 11.98 | 12.20 | 77268 | 9356.99 | 0.57% |
| 2025-01-23 | 11.95 | 12.03 | 0.10 | 0.84% | 11.93 | 12.09 | 75231 | 9041.18 | 0.56% |
| 2025-01-22 | 11.94 | 11.93 | 0.00 | 0.00% | 11.85 | 11.99 | 39143 | 4666.22 | 0.29% |
| 2025-01-21 | 12.08 | 11.93 | -0.12 | -1.00% | 11.85 | 12.09 | 61383 | 7335.64 | 0.46% |
| 2025-01-20 | 11.93 | 12.05 | 0.15 | 1.26% | 11.87 | 12.10 | 69553 | 8361.80 | 0.52% |
| 2025-01-17 | 11.81 | 11.90 | 0.01 | 0.08% | 11.73 | 11.96 | 50513 | 5991.43 | 0.38% |
| 2025-01-16 | 11.79 | 11.89 | 0.10 | 0.85% | 11.79 | 12.05 | 71115 | 8480.09 | 0.53% |
| 2025-01-15 | 11.79 | 11.79 | -0.04 | -0.34% | 11.67 | 11.85 | 66861 | 7861.03 | 0.50% |
| 2025-01-14 | 11.64 | 11.83 | 0.15 | 1.28% | 11.59 | 11.86 | 102626 | 12057.30 | 0.76% |
| 2025-01-13 | 11.56 | 11.68 | -0.05 | -0.43% | 11.56 | 11.77 | 46598 | 5434.58 | 0.35% |
| 2025-01-10 | 11.79 | 11.73 | -0.05 | -0.42% | 11.68 | 11.86 | 62126 | 7309.12 | 0.46% |
| 2025-01-09 | 11.95 | 11.78 | -0.17 | -1.42% | 11.77 | 11.97 | 67525 | 7992.55 | 0.50% |
| 2025-01-08 | 12.07 | 11.95 | -0.07 | -0.58% | 11.80 | 12.07 | 74026 | 8823.57 | 0.55% |
| 2025-01-07 | 12.10 | 12.02 | -0.13 | -1.07% | 11.95 | 12.20 | 72165 | 8688.16 | 0.54% |
| 2025-01-06 | 12.00 | 12.15 | 0.07 | 0.58% | 11.93 | 12.28 | 78871 | 9543.49 | 0.59% |
| 2025-01-03 | 11.90 | 12.08 | 0.22 | 1.85% | 11.90 | 12.30 | 180927 | 21977.07 | 1.35% |
| 2025-01-02 | 12.10 | 11.86 | -0.24 | -1.98% | 11.75 | 12.38 | 145943 | 17637.96 | 1.09% |
| 2024-12-31 | 12.18 | 12.10 | -0.08 | -0.66% | 12.06 | 12.30 | 80356 | 9786.91 | 0.60% |
| 2024-12-30 | 12.27 | 12.18 | -0.09 | -0.73% | 12.15 | 12.36 | 70876 | 8652.61 | 0.53% |
| 2024-12-27 | 12.15 | 12.27 | 0.16 | 1.32% | 12.01 | 12.33 | 85211 | 10439.15 | 0.63% |
| 2024-12-26 | 12.33 | 12.11 | -0.16 | -1.30% | 12.08 | 12.34 | 89643 | 10897.45 | 0.67% |
| 2024-12-25 | 12.49 | 12.27 | -0.16 | -1.29% | 12.20 | 12.49 | 62697 | 7699.28 | 0.47% |
| 2024-12-24 | 12.14 | 12.43 | 0.31 | 2.56% | 12.14 | 12.59 | 235715 | 29302.84 | 1.75% |
| 2024-12-23 | 12.20 | 12.12 | -0.07 | -0.57% | 12.12 | 12.27 | 77781 | 9478.84 | 0.58% |
| 2024-12-20 | 12.27 | 12.19 | -0.08 | -0.65% | 12.17 | 12.30 | 58346 | 7133.57 | 0.43% |
| 2024-12-19 | 12.28 | 12.27 | -0.08 | -0.65% | 12.12 | 12.35 | 85615 | 10472.26 | 0.64% |
| 2024-12-18 | 12.55 | 12.35 | -0.12 | -0.96% | 12.18 | 12.59 | 184965 | 22849.87 | 1.38% |
| 2024-12-17 | 12.41 | 12.47 | 0.12 | 0.97% | 12.26 | 12.52 | 157892 | 19592.62 | 1.17% |
| 2024-12-16 | 12.53 | 12.35 | -0.30 | -2.37% | 12.31 | 12.69 | 182776 | 22702.12 | 1.36% |
| 2024-12-13 | 12.95 | 12.65 | -0.32 | -2.47% | 12.60 | 12.95 | 234207 | 29735.71 | 1.74% |
| 2024-12-12 | 12.94 | 12.97 | 0.02 | 0.15% | 12.86 | 12.98 | 148564 | 19184.11 | 1.11% |
| 2024-12-11 | 12.89 | 12.95 | -0.02 | -0.15% | 12.87 | 13.10 | 130968 | 16963.83 | 0.97% |
| 2024-12-10 | 13.18 | 12.97 | 0.12 | 0.93% | 12.95 | 13.26 | 230348 | 30233.13 | 1.71% |
| 2024-12-09 | 12.90 | 12.85 | -0.07 | -0.54% | 12.76 | 12.95 | 128029 | 16424.57 | 0.95% |
| 2024-12-06 | 12.80 | 12.92 | 0.17 | 1.33% | 12.76 | 12.99 | 156897 | 20229.93 | 1.17% |
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。
