| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.76 | 6.44 | -0.47 | -6.80% | 6.44 | 7.07 | 400370 | 26844.57 | 8.74% |
| 2025-11-20 | 7.00 | 6.91 | -0.05 | -0.72% | 6.77 | 7.12 | 375070 | 25938.16 | 8.18% |
| 2025-11-19 | 7.50 | 6.96 | -0.69 | -9.02% | 6.89 | 7.50 | 558722 | 39569.45 | 12.19% |
| 2025-11-18 | 8.19 | 7.65 | -0.85 | -10.00% | 7.65 | 8.20 | 401049 | 31080.25 | 8.75% |
| 2025-11-17 | 8.21 | 8.50 | 0.30 | 3.66% | 8.04 | 8.76 | 886524 | 74314.49 | 19.35% |
| 2025-11-14 | 7.80 | 8.20 | 0.33 | 4.19% | 7.75 | 8.38 | 886620 | 71081.50 | 19.35% |
| 2025-11-13 | 7.33 | 7.87 | 0.34 | 4.52% | 7.26 | 8.04 | 669984 | 51943.07 | 14.62% |
| 2025-11-12 | 7.70 | 7.53 | -0.24 | -3.09% | 7.46 | 7.80 | 519256 | 39399.83 | 11.33% |
| 2025-11-11 | 7.22 | 7.77 | 0.38 | 5.14% | 7.18 | 7.89 | 728698 | 55108.10 | 15.90% |
| 2025-11-10 | 7.03 | 7.39 | 0.16 | 2.21% | 6.91 | 7.57 | 721170 | 52538.39 | 15.74% |
| 2025-11-07 | 6.86 | 7.23 | 0.10 | 1.40% | 6.74 | 7.64 | 748696 | 52998.13 | 16.34% |
| 2025-11-06 | 7.62 | 7.13 | -0.79 | -9.97% | 7.13 | 7.65 | 490348 | 35557.74 | 10.70% |
| 2025-11-05 | 7.74 | 7.92 | 0.11 | 1.41% | 7.43 | 8.33 | 1205144 | 95120.53 | 26.30% |
| 2025-11-04 | 6.90 | 7.81 | 0.71 | 10.00% | 6.85 | 7.81 | 706200 | 52661.99 | 15.41% |
| 2025-11-03 | 7.01 | 7.10 | -0.20 | -2.74% | 6.90 | 7.50 | 667158 | 47773.07 | 14.56% |
| 2025-10-31 | 6.92 | 7.30 | 0.17 | 2.38% | 6.75 | 7.64 | 962263 | 69836.41 | 21.00% |
| 2025-10-30 | 6.67 | 7.13 | 0.01 | 0.14% | 6.43 | 7.33 | 1021632 | 70017.82 | 22.29% |
| 2025-10-29 | 7.81 | 7.12 | 0.02 | 0.28% | 7.09 | 7.81 | 1379083 | 103342.49 | 30.09% |
| 2025-10-28 | 6.64 | 7.10 | 0.65 | 10.08% | 6.57 | 7.10 | 400065 | 27889.75 | 8.73% |
| 2025-10-27 | 5.85 | 6.45 | 0.59 | 10.07% | 5.82 | 6.45 | 315197 | 19518.54 | 6.88% |
| 2025-10-24 | 5.87 | 5.86 | 0.07 | 1.21% | 5.78 | 5.96 | 172073 | 10102.43 | 3.76% |
| 2025-10-23 | 5.81 | 5.79 | -0.01 | -0.17% | 5.65 | 5.82 | 101313 | 5790.80 | 2.21% |
| 2025-10-22 | 5.77 | 5.80 | 0.02 | 0.35% | 5.73 | 5.84 | 101856 | 5917.72 | 2.22% |
| 2025-10-21 | 5.71 | 5.78 | 0.03 | 0.52% | 5.64 | 5.79 | 117952 | 6771.94 | 2.57% |
| 2025-10-20 | 5.65 | 5.75 | 0.10 | 1.77% | 5.61 | 5.87 | 187458 | 10800.53 | 4.09% |
| 2025-10-17 | 5.54 | 5.65 | 0.08 | 1.44% | 5.51 | 5.90 | 241108 | 13723.05 | 5.26% |
| 2025-10-16 | 5.68 | 5.57 | -0.12 | -2.11% | 5.51 | 5.72 | 83592 | 4680.58 | 1.82% |
| 2025-10-15 | 5.72 | 5.69 | -0.03 | -0.52% | 5.64 | 5.75 | 67105 | 3812.45 | 1.46% |
| 2025-10-14 | 5.72 | 5.72 | 0.01 | 0.18% | 5.67 | 5.79 | 104797 | 5997.37 | 2.29% |
| 2025-10-13 | 5.74 | 5.71 | -0.12 | -2.06% | 5.61 | 5.78 | 157696 | 8978.13 | 3.44% |
| 2025-10-10 | 5.72 | 5.83 | 0.12 | 2.10% | 5.67 | 5.90 | 187679 | 10914.87 | 4.10% |
| 2025-10-09 | 5.92 | 5.71 | -0.22 | -3.71% | 5.58 | 5.95 | 225964 | 12901.27 | 4.93% |
| 2025-09-30 | 5.84 | 5.93 | 0.04 | 0.68% | 5.84 | 6.03 | 194056 | 11522.06 | 4.23% |
| 2025-09-29 | 5.70 | 5.89 | 0.24 | 4.25% | 5.54 | 5.90 | 259918 | 14940.91 | 5.67% |
| 2025-09-26 | 5.50 | 5.65 | 0.14 | 2.54% | 5.41 | 5.77 | 276529 | 15537.40 | 6.03% |
| 2025-09-25 | 5.50 | 5.51 | 0.12 | 2.23% | 5.38 | 5.60 | 196645 | 10827.15 | 4.29% |
| 2025-09-24 | 5.17 | 5.39 | 0.16 | 3.06% | 5.11 | 5.40 | 137574 | 7272.21 | 3.00% |
| 2025-09-23 | 5.07 | 5.23 | 0.09 | 1.75% | 5.05 | 5.24 | 149405 | 7667.19 | 3.26% |
| 2025-09-22 | 5.24 | 5.14 | -0.12 | -2.28% | 5.07 | 5.26 | 92290 | 4732.37 | 2.01% |
| 2025-09-19 | 5.28 | 5.26 | 0.00 | 0.00% | 5.20 | 5.32 | 82627 | 4331.76 | 1.80% |
| 2025-09-18 | 5.47 | 5.26 | -0.19 | -3.49% | 5.22 | 5.48 | 122207 | 6527.62 | 2.67% |
| 2025-09-17 | 5.51 | 5.45 | -0.06 | -1.09% | 5.43 | 5.51 | 80854 | 4415.57 | 1.76% |
| 2025-09-16 | 5.48 | 5.51 | 0.04 | 0.73% | 5.42 | 5.52 | 77674 | 4267.40 | 1.70% |
| 2025-09-15 | 5.52 | 5.47 | -0.03 | -0.55% | 5.42 | 5.53 | 74876 | 4087.71 | 1.63% |
| 2025-09-12 | 5.48 | 5.50 | 0.04 | 0.73% | 5.43 | 5.55 | 95988 | 5282.90 | 2.09% |
| 2025-09-11 | 5.44 | 5.46 | 0.01 | 0.18% | 5.33 | 5.48 | 82945 | 4481.86 | 1.81% |
| 2025-09-10 | 5.40 | 5.45 | 0.04 | 0.74% | 5.38 | 5.46 | 74078 | 4016.47 | 1.62% |
| 2025-09-09 | 5.36 | 5.41 | 0.04 | 0.74% | 5.34 | 5.49 | 101890 | 5513.62 | 2.22% |
| 2025-09-08 | 5.32 | 5.37 | 0.05 | 0.94% | 5.28 | 5.41 | 95409 | 5104.48 | 2.08% |
| 2025-09-05 | 5.31 | 5.32 | 0.04 | 0.76% | 5.20 | 5.33 | 92617 | 4891.22 | 2.02% |
| 2025-09-04 | 5.24 | 5.28 | 0.04 | 0.76% | 5.20 | 5.37 | 110378 | 5856.66 | 2.41% |
| 2025-09-03 | 5.44 | 5.24 | -0.15 | -2.78% | 5.21 | 5.44 | 83632 | 4435.57 | 1.83% |
| 2025-09-02 | 5.42 | 5.39 | -0.04 | -0.74% | 5.28 | 5.45 | 115935 | 6201.04 | 2.53% |
| 2025-09-01 | 5.40 | 5.43 | 0.05 | 0.93% | 5.32 | 5.51 | 116198 | 6315.49 | 2.54% |
| 2025-08-29 | 5.44 | 5.38 | -0.03 | -0.55% | 5.37 | 5.51 | 102009 | 5521.41 | 2.23% |
| 2025-08-28 | 5.51 | 5.41 | -0.07 | -1.28% | 5.23 | 5.55 | 161481 | 8696.27 | 3.52% |
| 2025-08-27 | 5.67 | 5.48 | -0.17 | -3.01% | 5.48 | 5.67 | 138903 | 7751.79 | 3.03% |
| 2025-08-26 | 5.63 | 5.65 | 0.02 | 0.36% | 5.55 | 5.70 | 149823 | 8448.33 | 3.27% |
| 2025-08-25 | 5.61 | 5.63 | 0.07 | 1.26% | 5.55 | 5.68 | 195181 | 10983.02 | 4.26% |
| 2025-08-22 | 5.60 | 5.56 | -0.04 | -0.71% | 5.46 | 5.65 | 115422 | 6376.60 | 2.52% |
| 2025-08-21 | 5.56 | 5.60 | 0.07 | 1.27% | 5.52 | 5.65 | 130571 | 7298.41 | 2.85% |
| 2025-08-20 | 5.54 | 5.53 | 0.01 | 0.18% | 5.49 | 5.56 | 108995 | 6006.44 | 2.38% |
| 2025-08-19 | 5.46 | 5.52 | 0.04 | 0.73% | 5.44 | 5.53 | 89680 | 4925.17 | 1.96% |
| 2025-08-18 | 5.50 | 5.48 | 0.01 | 0.18% | 5.42 | 5.52 | 118670 | 6504.77 | 2.59% |
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。
