| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 4.62 | 4.65 | 0.01 | 0.22% | 4.61 | 4.68 | 56072 | 2604.03 | 1.22% |
| 2025-06-27 | 4.61 | 4.64 | 0.02 | 0.43% | 4.56 | 4.68 | 78688 | 3650.58 | 1.72% |
| 2025-06-26 | 4.66 | 4.62 | -0.03 | -0.65% | 4.58 | 4.67 | 52803 | 2437.69 | 1.15% |
| 2025-06-25 | 4.59 | 4.65 | 0.07 | 1.53% | 4.57 | 4.68 | 102693 | 4759.70 | 2.24% |
| 2025-06-24 | 4.54 | 4.58 | 0.03 | 0.66% | 4.53 | 4.61 | 67379 | 3090.77 | 1.47% |
| 2025-06-23 | 4.42 | 4.55 | 0.11 | 2.48% | 4.39 | 4.55 | 65662 | 2946.23 | 1.43% |
| 2025-06-20 | 4.47 | 4.44 | -0.02 | -0.45% | 4.42 | 4.52 | 59300 | 2643.91 | 1.29% |
| 2025-06-19 | 4.57 | 4.46 | -0.12 | -2.62% | 4.42 | 4.62 | 70475 | 3179.19 | 1.54% |
| 2025-06-18 | 4.56 | 4.58 | -0.01 | -0.22% | 4.52 | 4.61 | 67049 | 3064.82 | 1.46% |
| 2025-06-17 | 4.56 | 4.59 | 0.00 | 0.00% | 4.54 | 4.63 | 77012 | 3530.39 | 1.68% |
| 2025-06-16 | 4.62 | 4.59 | 0.01 | 0.22% | 4.55 | 4.65 | 79205 | 3637.25 | 1.73% |
| 2025-06-13 | 4.61 | 4.58 | 0.00 | 0.00% | 4.53 | 4.65 | 83812 | 3824.53 | 1.83% |
| 2025-06-12 | 4.58 | 4.58 | -0.03 | -0.65% | 4.54 | 4.61 | 93617 | 4275.48 | 2.04% |
| 2025-06-11 | 4.59 | 4.61 | 0.04 | 0.88% | 4.56 | 4.74 | 114170 | 5292.90 | 2.49% |
| 2025-06-10 | 4.60 | 4.57 | -0.04 | -0.87% | 4.52 | 4.64 | 76214 | 3485.09 | 1.66% |
| 2025-06-09 | 4.65 | 4.61 | -0.01 | -0.22% | 4.56 | 4.65 | 94043 | 4317.33 | 2.05% |
| 2025-06-06 | 4.56 | 4.62 | 0.08 | 1.76% | 4.52 | 4.64 | 99195 | 4563.82 | 2.16% |
| 2025-06-05 | 4.58 | 4.54 | -0.04 | -0.87% | 4.49 | 4.62 | 75862 | 3448.44 | 1.66% |
| 2025-06-04 | 4.53 | 4.58 | 0.09 | 2.00% | 4.48 | 4.60 | 68094 | 3095.34 | 1.49% |
| 2025-06-03 | 4.50 | 4.49 | 0.00 | 0.00% | 4.44 | 4.56 | 69518 | 3132.28 | 1.52% |
| 2025-05-30 | 4.49 | 4.49 | 0.02 | 0.45% | 4.44 | 4.52 | 53888 | 2414.39 | 1.18% |
| 2025-05-29 | 4.40 | 4.47 | 0.06 | 1.36% | 4.38 | 4.51 | 73877 | 3302.28 | 1.61% |
| 2025-05-28 | 4.42 | 4.41 | -0.02 | -0.45% | 4.38 | 4.46 | 39493 | 1740.35 | 0.86% |
| 2025-05-27 | 4.36 | 4.43 | 0.05 | 1.14% | 4.34 | 4.43 | 53744 | 2359.09 | 1.17% |
| 2025-05-26 | 4.32 | 4.38 | 0.06 | 1.39% | 4.31 | 4.41 | 45978 | 2006.70 | 1.00% |
| 2025-05-23 | 4.39 | 4.32 | -0.06 | -1.37% | 4.30 | 4.42 | 66924 | 2917.09 | 1.46% |
| 2025-05-22 | 4.46 | 4.38 | -0.10 | -2.23% | 4.37 | 4.49 | 55851 | 2466.53 | 1.22% |
| 2025-05-21 | 4.48 | 4.48 | 0.01 | 0.22% | 4.42 | 4.49 | 59375 | 2643.76 | 1.30% |
| 2025-05-20 | 4.47 | 4.47 | -0.01 | -0.22% | 4.42 | 4.50 | 50417 | 2246.15 | 1.10% |
| 2025-05-19 | 4.34 | 4.48 | 0.15 | 3.46% | 4.34 | 4.50 | 90382 | 4019.92 | 1.97% |
| 2025-05-16 | 4.35 | 4.33 | 0.01 | 0.23% | 4.30 | 4.39 | 80830 | 3515.59 | 1.76% |
| 2025-05-15 | 4.32 | 4.32 | 0.02 | 0.47% | 4.27 | 4.36 | 67123 | 2899.37 | 1.46% |
| 2025-05-14 | 4.32 | 4.30 | -0.02 | -0.46% | 4.27 | 4.35 | 69899 | 3007.94 | 1.53% |
| 2025-05-13 | 4.37 | 4.32 | -0.01 | -0.23% | 4.30 | 4.39 | 50605 | 2195.21 | 1.10% |
| 2025-05-12 | 4.42 | 4.33 | -0.04 | -0.92% | 4.30 | 4.42 | 52257 | 2264.14 | 1.14% |
| 2025-05-09 | 4.40 | 4.37 | -0.01 | -0.23% | 4.35 | 4.44 | 66835 | 2932.76 | 1.46% |
| 2025-05-08 | 4.35 | 4.38 | 0.03 | 0.69% | 4.28 | 4.40 | 73214 | 3182.75 | 1.60% |
| 2025-05-07 | 4.38 | 4.35 | 0.02 | 0.46% | 4.31 | 4.42 | 84810 | 3694.39 | 1.85% |
| 2025-05-06 | 4.22 | 4.33 | 0.09 | 2.12% | 4.22 | 4.34 | 74916 | 3225.06 | 1.63% |
| 2025-04-30 | 4.25 | 4.24 | 0.00 | 0.00% | 4.19 | 4.31 | 65963 | 2804.43 | 1.44% |
| 2025-04-29 | 4.18 | 4.24 | 0.06 | 1.44% | 4.16 | 4.31 | 85024 | 3617.00 | 1.86% |
| 2025-04-28 | 4.34 | 4.18 | -0.14 | -3.24% | 4.14 | 4.34 | 82028 | 3436.63 | 1.79% |
| 2025-04-25 | 4.24 | 4.32 | 0.07 | 1.65% | 4.24 | 4.36 | 73790 | 3193.03 | 1.61% |
| 2025-04-24 | 4.26 | 4.25 | 0.02 | 0.47% | 4.20 | 4.31 | 60006 | 2554.47 | 1.31% |
| 2025-04-23 | 4.30 | 4.23 | 0.02 | 0.48% | 4.21 | 4.32 | 67498 | 2877.94 | 1.47% |
| 2025-04-22 | 4.18 | 4.21 | 0.05 | 1.20% | 4.17 | 4.24 | 61365 | 2579.74 | 1.34% |
| 2025-04-21 | 4.15 | 4.16 | -0.02 | -0.48% | 4.12 | 4.21 | 53260 | 2212.48 | 1.16% |
| 2025-04-18 | 4.17 | 4.18 | 0.01 | 0.24% | 4.09 | 4.21 | 58512 | 2428.71 | 1.28% |
| 2025-04-17 | 4.10 | 4.17 | 0.08 | 1.96% | 4.04 | 4.19 | 63569 | 2644.88 | 1.39% |
| 2025-04-16 | 4.10 | 4.09 | -0.04 | -0.97% | 4.00 | 4.15 | 64078 | 2611.46 | 1.40% |
| 2025-04-15 | 4.14 | 4.13 | -0.02 | -0.48% | 4.09 | 4.26 | 52773 | 2180.12 | 1.15% |
| 2025-04-14 | 4.14 | 4.15 | 0.09 | 2.22% | 4.11 | 4.24 | 76118 | 3179.68 | 1.66% |
| 2025-04-11 | 4.13 | 4.06 | -0.07 | -1.69% | 4.02 | 4.15 | 90072 | 3680.62 | 1.97% |
| 2025-04-10 | 3.95 | 4.13 | 0.21 | 5.36% | 3.89 | 4.19 | 128508 | 5245.13 | 2.80% |
| 2025-04-09 | 3.70 | 3.92 | 0.16 | 4.26% | 3.40 | 3.94 | 132021 | 4920.74 | 2.88% |
| 2025-04-08 | 3.86 | 3.76 | -0.15 | -3.84% | 3.66 | 3.90 | 147985 | 5561.26 | 3.23% |
| 2025-04-07 | 3.92 | 3.91 | -0.43 | -9.91% | 3.91 | 4.10 | 111413 | 4379.31 | 2.43% |
| 2025-04-03 | 4.31 | 4.34 | -0.03 | -0.69% | 4.23 | 4.37 | 90626 | 3898.08 | 1.98% |
| 2025-04-02 | 4.27 | 4.37 | 0.08 | 1.86% | 4.23 | 4.44 | 105896 | 4608.41 | 2.31% |
| 2025-04-01 | 4.21 | 4.29 | 0.16 | 3.87% | 4.20 | 4.36 | 89244 | 3817.21 | 1.95% |
| 2025-03-31 | 4.18 | 4.13 | -0.11 | -2.59% | 4.09 | 4.23 | 71274 | 2953.09 | 1.56% |
| 2025-03-28 | 4.25 | 4.24 | -0.04 | -0.93% | 4.20 | 4.29 | 58681 | 2486.78 | 1.28% |
| 2025-03-27 | 4.36 | 4.28 | -0.10 | -2.28% | 4.25 | 4.40 | 68275 | 2930.00 | 1.49% |
| 2025-03-26 | 4.26 | 4.38 | 0.12 | 2.82% | 4.24 | 4.42 | 100258 | 4389.99 | 2.19% |
| 2025-03-25 | 4.28 | 4.26 | -0.03 | -0.70% | 4.18 | 4.30 | 96517 | 4093.48 | 2.11% |
| 2025-03-24 | 4.43 | 4.29 | -0.17 | -3.81% | 4.20 | 4.46 | 117474 | 5065.69 | 2.56% |
| 2025-03-21 | 4.48 | 4.46 | -0.01 | -0.22% | 4.41 | 4.54 | 88520 | 3947.05 | 1.93% |
| 2025-03-20 | 4.55 | 4.47 | -0.07 | -1.54% | 4.46 | 4.65 | 115977 | 5237.35 | 2.53% |
| 2025-03-19 | 4.61 | 4.54 | -0.04 | -0.87% | 4.51 | 4.62 | 92606 | 4215.73 | 2.02% |
| 2025-03-18 | 4.70 | 4.58 | -0.07 | -1.51% | 4.56 | 4.70 | 129571 | 5967.25 | 2.83% |
| 2025-03-17 | 4.54 | 4.65 | 0.12 | 2.65% | 4.50 | 4.82 | 270681 | 12680.22 | 5.91% |
| 2025-03-14 | 4.41 | 4.53 | 0.08 | 1.80% | 4.40 | 4.60 | 211579 | 9571.44 | 4.62% |
| 2025-03-13 | 4.48 | 4.45 | 0.05 | 1.14% | 4.35 | 4.51 | 229000 | 10187.46 | 5.00% |
| 2025-03-12 | 4.59 | 4.40 | -0.22 | -4.76% | 4.30 | 4.63 | 267583 | 11857.19 | 5.84% |
| 2025-03-11 | 4.43 | 4.62 | 0.11 | 2.44% | 4.26 | 4.75 | 481877 | 21810.44 | 10.52% |
| 2025-03-10 | 4.11 | 4.51 | 0.41 | 10.00% | 4.11 | 4.51 | 125306 | 5591.19 | 2.73% |
| 2025-03-07 | 4.15 | 4.10 | -0.07 | -1.68% | 4.09 | 4.27 | 95796 | 3989.19 | 2.09% |
| 2025-03-06 | 4.06 | 4.17 | 0.11 | 2.71% | 3.99 | 4.19 | 119315 | 4910.41 | 2.60% |
| 2025-03-05 | 4.01 | 4.06 | 0.06 | 1.50% | 3.94 | 4.08 | 102953 | 4122.28 | 2.25% |
| 2025-03-04 | 3.88 | 4.00 | 0.13 | 3.36% | 3.85 | 4.02 | 76989 | 3023.46 | 1.68% |
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。
