| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.72 | 6.27 | 0.57 | 10.00% | 5.67 | 6.27 | 264148 | 15964.03 | 5.76% |
| 2026-03-24 | 5.54 | 5.70 | 0.26 | 4.78% | 5.44 | 5.70 | 115737 | 6457.45 | 2.53% |
| 2026-03-23 | 5.62 | 5.44 | -0.24 | -4.23% | 5.37 | 5.67 | 110024 | 6062.42 | 2.40% |
| 2026-03-20 | 5.86 | 5.68 | -0.10 | -1.73% | 5.66 | 5.86 | 94219 | 5407.89 | 2.06% |
| 2026-03-19 | 5.90 | 5.78 | -0.19 | -3.18% | 5.77 | 5.96 | 84159 | 4917.38 | 1.84% |
| 2026-03-18 | 5.97 | 5.97 | 0.00 | 0.00% | 5.85 | 5.99 | 79240 | 4680.38 | 1.73% |
| 2026-03-17 | 6.01 | 5.97 | -0.02 | -0.33% | 5.96 | 6.16 | 109946 | 6663.15 | 2.40% |
| 2026-03-16 | 6.07 | 5.99 | -0.11 | -1.80% | 5.94 | 6.18 | 131927 | 7937.10 | 2.88% |
| 2026-03-13 | 6.03 | 6.10 | 0.08 | 1.33% | 6.03 | 6.23 | 122317 | 7516.07 | 2.67% |
| 2026-03-12 | 6.09 | 6.02 | -0.10 | -1.63% | 6.02 | 6.13 | 88960 | 5392.06 | 1.94% |
| 2026-03-11 | 6.18 | 6.12 | -0.02 | -0.33% | 6.07 | 6.20 | 90293 | 5522.37 | 1.97% |
| 2026-03-10 | 6.23 | 6.14 | -0.04 | -0.65% | 6.12 | 6.23 | 101534 | 6250.93 | 2.22% |
| 2026-03-09 | 6.31 | 6.18 | -0.19 | -2.98% | 6.08 | 6.37 | 140173 | 8659.37 | 3.06% |
| 2026-03-06 | 6.14 | 6.37 | 0.18 | 2.91% | 6.13 | 6.39 | 124048 | 7821.07 | 2.71% |
| 2026-03-05 | 6.35 | 6.19 | -0.10 | -1.59% | 6.15 | 6.39 | 115879 | 7249.49 | 2.53% |
| 2026-03-04 | 6.21 | 6.29 | 0.00 | 0.00% | 6.13 | 6.33 | 105516 | 6590.18 | 2.30% |
| 2026-03-03 | 6.40 | 6.29 | -0.10 | -1.56% | 6.27 | 6.49 | 143714 | 9172.11 | 3.14% |
| 2026-03-02 | 6.49 | 6.39 | -0.13 | -1.99% | 6.29 | 6.50 | 110478 | 7063.38 | 2.41% |
| 2026-02-27 | 6.39 | 6.52 | 0.12 | 1.88% | 6.35 | 6.54 | 110312 | 7114.14 | 2.41% |
| 2026-02-26 | 6.51 | 6.40 | -0.07 | -1.08% | 6.37 | 6.53 | 101492 | 6521.55 | 2.21% |
| 2026-02-25 | 6.39 | 6.47 | 0.08 | 1.25% | 6.36 | 6.69 | 147578 | 9630.05 | 3.22% |
| 2026-02-24 | 6.22 | 6.39 | 0.17 | 2.73% | 6.22 | 6.40 | 127700 | 8109.06 | 2.79% |
| 2026-02-13 | 6.22 | 6.22 | 0.04 | 0.65% | 6.17 | 6.28 | 92426 | 5750.94 | 2.02% |
| 2026-02-12 | 6.41 | 6.18 | -0.22 | -3.44% | 6.18 | 6.42 | 149619 | 9349.21 | 3.27% |
| 2026-02-11 | 6.43 | 6.40 | -0.03 | -0.47% | 6.40 | 6.51 | 93568 | 6033.16 | 2.04% |
| 2026-02-10 | 6.46 | 6.43 | 0.02 | 0.31% | 6.33 | 6.46 | 92462 | 5926.71 | 2.02% |
| 2026-02-09 | 6.35 | 6.41 | 0.13 | 2.07% | 6.31 | 6.44 | 128277 | 8215.11 | 2.80% |
| 2026-02-06 | 6.41 | 6.28 | -0.19 | -2.94% | 6.21 | 6.41 | 166570 | 10480.91 | 3.63% |
| 2026-02-05 | 6.43 | 6.47 | 0.07 | 1.09% | 6.40 | 6.60 | 186197 | 12153.01 | 4.06% |
| 2026-02-04 | 6.30 | 6.40 | 0.15 | 2.40% | 6.23 | 6.44 | 107003 | 6815.64 | 2.34% |
| 2026-02-03 | 6.17 | 6.25 | 0.11 | 1.79% | 6.14 | 6.25 | 73412 | 4562.16 | 1.60% |
| 2026-02-02 | 6.31 | 6.14 | -0.16 | -2.54% | 6.13 | 6.34 | 106989 | 6659.17 | 2.33% |
| 2026-01-30 | 6.31 | 6.30 | -0.06 | -0.94% | 6.21 | 6.43 | 141436 | 8922.06 | 3.09% |
| 2026-01-29 | 6.37 | 6.36 | -0.05 | -0.78% | 6.31 | 6.45 | 127069 | 8113.02 | 2.77% |
| 2026-01-28 | 6.35 | 6.41 | 0.01 | 0.16% | 6.30 | 6.48 | 106186 | 6813.97 | 2.32% |
| 2026-01-27 | 6.37 | 6.40 | -0.02 | -0.31% | 6.12 | 6.40 | 137484 | 8658.28 | 3.00% |
| 2026-01-26 | 6.57 | 6.42 | -0.19 | -2.87% | 6.38 | 6.64 | 154188 | 9993.93 | 3.36% |
| 2026-01-23 | 6.59 | 6.61 | 0.04 | 0.61% | 6.44 | 6.62 | 161513 | 10594.41 | 3.52% |
| 2026-01-22 | 6.39 | 6.57 | 0.20 | 3.14% | 6.36 | 6.59 | 215073 | 13971.21 | 4.69% |
| 2026-01-21 | 6.47 | 6.37 | -0.04 | -0.62% | 6.29 | 6.47 | 118473 | 7531.78 | 2.59% |
| 2026-01-20 | 6.48 | 6.41 | 0.01 | 0.16% | 6.35 | 6.48 | 149993 | 9625.32 | 3.27% |
| 2026-01-19 | 6.26 | 6.40 | 0.16 | 2.56% | 6.22 | 6.44 | 194445 | 12402.52 | 4.24% |
| 2026-01-16 | 6.32 | 6.24 | -0.08 | -1.27% | 6.23 | 6.37 | 153011 | 9606.89 | 3.34% |
| 2026-01-15 | 6.33 | 6.32 | -0.03 | -0.47% | 6.27 | 6.40 | 137648 | 8711.78 | 3.00% |
| 2026-01-14 | 6.38 | 6.35 | -0.01 | -0.16% | 6.24 | 6.41 | 246546 | 15604.38 | 5.38% |
| 2026-01-13 | 6.47 | 6.36 | -0.13 | -2.00% | 6.33 | 6.52 | 267636 | 17214.40 | 5.84% |
| 2026-01-12 | 6.52 | 6.49 | -0.03 | -0.46% | 6.46 | 6.56 | 223278 | 14540.07 | 4.87% |
| 2026-01-09 | 6.57 | 6.52 | -0.06 | -0.91% | 6.47 | 6.60 | 182855 | 11929.08 | 3.99% |
| 2026-01-08 | 6.50 | 6.58 | 0.04 | 0.61% | 6.45 | 6.60 | 196259 | 12826.22 | 4.28% |
| 2026-01-07 | 6.50 | 6.54 | 0.04 | 0.62% | 6.39 | 6.64 | 278108 | 18110.23 | 6.07% |
| 2026-01-06 | 6.50 | 6.50 | -0.01 | -0.15% | 6.43 | 6.59 | 198726 | 12935.45 | 4.34% |
| 2026-01-05 | 6.55 | 6.51 | -0.05 | -0.76% | 6.46 | 6.57 | 189011 | 12334.05 | 4.12% |
| 2025-12-31 | 6.84 | 6.56 | -0.29 | -4.23% | 6.50 | 6.86 | 218791 | 14427.68 | 4.77% |
| 2025-12-30 | 6.82 | 6.85 | -0.02 | -0.29% | 6.73 | 6.96 | 181588 | 12449.36 | 3.96% |
| 2025-12-29 | 7.06 | 6.87 | -0.16 | -2.28% | 6.82 | 7.08 | 187663 | 12904.28 | 4.10% |
| 2025-12-26 | 7.03 | 7.03 | -0.06 | -0.85% | 6.91 | 7.09 | 237786 | 16648.10 | 5.19% |
| 2025-12-25 | 7.14 | 7.09 | -0.09 | -1.25% | 7.06 | 7.33 | 257835 | 18385.52 | 5.63% |
| 2025-12-24 | 6.94 | 7.18 | 0.18 | 2.57% | 6.91 | 7.31 | 340550 | 24326.41 | 7.43% |
| 2025-12-23 | 6.86 | 7.00 | 0.10 | 1.45% | 6.83 | 7.20 | 454071 | 31889.43 | 9.91% |
| 2025-12-22 | 6.92 | 6.90 | 0.04 | 0.58% | 6.71 | 6.94 | 267054 | 18238.21 | 5.83% |
| 2025-12-19 | 6.65 | 6.86 | 0.21 | 3.16% | 6.60 | 6.99 | 364629 | 24815.30 | 7.96% |
| 2025-12-18 | 6.46 | 6.65 | 0.08 | 1.22% | 6.41 | 6.83 | 356729 | 23699.17 | 7.78% |
| 2025-12-17 | 6.79 | 6.57 | -0.18 | -2.67% | 6.43 | 6.82 | 334799 | 21953.79 | 7.31% |
| 2025-12-16 | 7.43 | 6.75 | -0.70 | -9.40% | 6.75 | 7.45 | 379231 | 26431.73 | 8.28% |
| 2025-12-15 | 7.48 | 7.45 | -0.01 | -0.13% | 7.30 | 7.63 | 290207 | 21752.67 | 6.33% |
| 2025-12-12 | 7.77 | 7.46 | -0.29 | -3.74% | 7.44 | 7.97 | 450378 | 34412.79 | 9.83% |
| 2025-12-11 | 8.17 | 7.75 | -0.45 | -5.49% | 7.74 | 8.23 | 479463 | 37835.37 | 10.46% |
| 2025-12-10 | 8.15 | 8.20 | -0.13 | -1.56% | 8.04 | 8.50 | 555121 | 45574.12 | 12.11% |
| 2025-12-09 | 8.19 | 8.33 | -0.14 | -1.65% | 7.95 | 8.68 | 832708 | 68611.06 | 18.17% |
| 2025-12-08 | 8.38 | 8.47 | 0.01 | 0.12% | 8.12 | 9.12 | 1064482 | 90827.66 | 23.23% |
| 2025-12-05 | 8.15 | 8.46 | 0.23 | 2.79% | 7.94 | 8.66 | 785252 | 65767.31 | 17.14% |
| 2025-12-04 | 8.01 | 8.23 | 0.23 | 2.88% | 7.77 | 8.55 | 760952 | 62324.98 | 16.61% |
| 2025-12-03 | 8.03 | 8.00 | -0.12 | -1.48% | 7.75 | 8.35 | 780381 | 62475.03 | 17.03% |
| 2025-12-02 | 7.85 | 8.12 | 0.20 | 2.53% | 7.63 | 8.50 | 994214 | 79842.23 | 21.70% |
| 2025-12-01 | 7.83 | 7.92 | 0.43 | 5.74% | 7.69 | 8.24 | 1026338 | 82320.94 | 22.40% |
| 2025-11-28 | 6.79 | 7.49 | 0.68 | 9.99% | 6.76 | 7.49 | 263105 | 19077.30 | 5.74% |
| 2025-11-27 | 6.90 | 6.81 | -0.05 | -0.73% | 6.74 | 7.08 | 238164 | 16270.84 | 5.20% |
| 2025-11-26 | 7.15 | 6.86 | -0.29 | -4.06% | 6.86 | 7.31 | 408836 | 28880.99 | 8.92% |
| 2025-11-25 | 6.62 | 7.15 | 0.65 | 10.00% | 6.52 | 7.15 | 323736 | 22198.22 | 7.06% |
| 2025-11-24 | 6.65 | 6.50 | 0.06 | 0.93% | 6.36 | 6.66 | 281957 | 18348.18 | 6.15% |
福建水泥(600802)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。
