| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 20.20 | 20.66 | 0.41 | 2.02% | 20.06 | 20.79 | 141956 | 28969.64 | 1.06% |
| 2025-10-23 | 20.36 | 20.25 | -0.32 | -1.56% | 19.67 | 20.65 | 175690 | 35226.72 | 1.31% |
| 2025-10-22 | 20.53 | 20.57 | 0.22 | 1.08% | 20.20 | 20.72 | 146527 | 30020.74 | 1.09% |
| 2025-10-21 | 20.40 | 20.35 | -0.10 | -0.49% | 20.20 | 21.30 | 195711 | 40517.40 | 1.46% |
| 2025-10-20 | 20.31 | 20.45 | 0.22 | 1.09% | 19.90 | 20.53 | 176092 | 35565.44 | 1.31% |
| 2025-10-17 | 20.33 | 20.23 | -0.29 | -1.41% | 20.10 | 20.82 | 211922 | 43341.23 | 1.58% |
| 2025-10-16 | 21.10 | 20.52 | -0.76 | -3.57% | 20.45 | 21.13 | 238697 | 49460.42 | 1.78% |
| 2025-10-15 | 20.50 | 21.28 | 1.29 | 6.45% | 20.13 | 21.72 | 411056 | 86430.53 | 3.06% |
| 2025-10-14 | 20.10 | 19.99 | -0.19 | -0.94% | 19.89 | 20.88 | 327650 | 66652.76 | 2.44% |
| 2025-10-13 | 19.50 | 20.18 | -0.04 | -0.20% | 19.50 | 20.85 | 505153 | 102397.83 | 3.76% |
| 2025-10-10 | 18.38 | 20.22 | 1.84 | 10.01% | 18.11 | 20.22 | 459958 | 91189.55 | 3.42% |
| 2025-10-09 | 18.61 | 18.38 | -0.12 | -0.65% | 17.68 | 18.70 | 281978 | 50903.97 | 2.10% |
| 2025-09-30 | 18.20 | 18.50 | 0.19 | 1.04% | 18.09 | 18.79 | 166877 | 30835.92 | 1.24% |
| 2025-09-29 | 17.74 | 18.31 | 0.47 | 2.63% | 17.53 | 18.44 | 206152 | 37468.64 | 1.53% |
| 2025-09-26 | 17.30 | 17.84 | 0.34 | 1.94% | 17.30 | 18.03 | 179717 | 31956.78 | 1.34% |
| 2025-09-25 | 18.26 | 17.50 | -0.40 | -2.23% | 17.49 | 18.26 | 183304 | 32602.90 | 1.36% |
| 2025-09-24 | 17.87 | 17.90 | 0.00 | 0.00% | 17.45 | 18.05 | 165936 | 29374.56 | 1.23% |
| 2025-09-23 | 18.00 | 17.90 | -0.33 | -1.81% | 17.66 | 18.49 | 168527 | 30241.57 | 1.25% |
| 2025-09-22 | 17.91 | 18.23 | 0.16 | 0.89% | 17.38 | 18.28 | 236825 | 42454.24 | 1.76% |
| 2025-09-19 | 18.02 | 18.07 | 0.14 | 0.78% | 17.88 | 18.41 | 158585 | 28656.60 | 1.18% |
| 2025-09-18 | 17.76 | 17.93 | 0.17 | 0.96% | 17.62 | 18.30 | 263409 | 47393.23 | 1.96% |
| 2025-09-17 | 17.80 | 17.76 | -0.08 | -0.45% | 17.42 | 17.97 | 256824 | 45579.50 | 1.91% |
| 2025-09-16 | 18.10 | 17.84 | -0.44 | -2.41% | 17.73 | 18.44 | 321408 | 57776.04 | 2.39% |
| 2025-09-15 | 17.75 | 18.28 | 0.56 | 3.16% | 17.51 | 18.54 | 401843 | 72202.79 | 2.99% |
| 2025-09-12 | 17.18 | 17.72 | 0.65 | 3.81% | 17.05 | 18.00 | 476431 | 83696.61 | 3.54% |
| 2025-09-11 | 16.38 | 17.07 | 0.68 | 4.15% | 16.32 | 17.16 | 415810 | 70281.61 | 3.09% |
| 2025-09-10 | 16.40 | 16.39 | -0.06 | -0.36% | 16.18 | 16.59 | 180232 | 29465.64 | 1.34% |
| 2025-09-09 | 16.36 | 16.45 | 0.04 | 0.24% | 16.21 | 16.79 | 298541 | 49234.88 | 2.22% |
| 2025-09-08 | 15.97 | 16.41 | 0.52 | 3.27% | 15.90 | 16.61 | 361116 | 58908.48 | 2.69% |
| 2025-09-05 | 15.75 | 15.89 | 0.11 | 0.70% | 15.64 | 15.90 | 170612 | 26944.88 | 1.27% |
| 2025-09-04 | 15.65 | 15.78 | 0.03 | 0.19% | 15.41 | 15.89 | 208817 | 32700.65 | 1.55% |
| 2025-09-03 | 15.71 | 15.75 | 0.13 | 0.83% | 15.64 | 15.99 | 257260 | 40710.08 | 1.91% |
| 2025-09-02 | 16.28 | 15.62 | -0.66 | -4.05% | 15.48 | 16.31 | 314279 | 49420.02 | 2.34% |
| 2025-09-01 | 15.99 | 16.28 | 0.54 | 3.43% | 15.99 | 16.39 | 437119 | 70944.84 | 3.25% |
| 2025-08-29 | 15.80 | 15.74 | -0.06 | -0.38% | 15.70 | 16.07 | 205144 | 32551.16 | 1.53% |
| 2025-08-28 | 15.72 | 15.80 | 0.07 | 0.45% | 15.42 | 15.88 | 205877 | 32299.32 | 1.53% |
| 2025-08-27 | 16.09 | 15.73 | -0.37 | -2.30% | 15.72 | 16.38 | 289424 | 46512.68 | 2.15% |
| 2025-08-26 | 15.99 | 16.10 | 0.11 | 0.69% | 15.72 | 16.25 | 281126 | 44967.51 | 2.09% |
| 2025-08-25 | 15.62 | 15.99 | 0.37 | 2.37% | 15.56 | 16.25 | 461075 | 73501.30 | 3.43% |
| 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% |
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。
