| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 5.35 | 5.47 | 0.12 | 2.24% | 5.33 | 5.50 | 147221 | 8019.33 | 3.21% |
| 2025-08-14 | 5.51 | 5.35 | -0.14 | -2.55% | 5.33 | 5.54 | 150809 | 8201.64 | 3.29% |
| 2025-08-13 | 5.51 | 5.49 | -0.02 | -0.36% | 5.45 | 5.57 | 84152 | 4623.24 | 1.84% |
| 2025-08-12 | 5.63 | 5.51 | -0.11 | -1.96% | 5.48 | 5.63 | 116873 | 6457.43 | 2.55% |
| 2025-08-11 | 5.48 | 5.62 | 0.16 | 2.93% | 5.47 | 5.64 | 223758 | 12484.97 | 4.88% |
| 2025-08-08 | 5.34 | 5.46 | 0.05 | 0.92% | 5.33 | 5.49 | 172403 | 9339.06 | 3.76% |
| 2025-08-07 | 5.52 | 5.41 | 0.04 | 0.74% | 5.38 | 5.66 | 245722 | 13420.02 | 5.36% |
| 2025-08-06 | 5.39 | 5.37 | 0.00 | 0.00% | 5.32 | 5.40 | 99141 | 5307.64 | 2.16% |
| 2025-08-05 | 5.29 | 5.37 | 0.07 | 1.32% | 5.29 | 5.37 | 107058 | 5721.55 | 2.34% |
| 2025-08-04 | 5.25 | 5.30 | 0.02 | 0.38% | 5.23 | 5.31 | 87890 | 4641.40 | 1.92% |
| 2025-08-01 | 5.25 | 5.28 | 0.01 | 0.19% | 5.25 | 5.33 | 93791 | 4968.80 | 2.05% |
| 2025-07-31 | 5.28 | 5.27 | -0.06 | -1.13% | 5.23 | 5.33 | 126244 | 6657.88 | 2.75% |
| 2025-07-30 | 5.38 | 5.33 | -0.04 | -0.74% | 5.26 | 5.39 | 149138 | 7947.79 | 3.25% |
| 2025-07-29 | 5.33 | 5.37 | 0.04 | 0.75% | 5.25 | 5.38 | 175936 | 9364.71 | 3.84% |
| 2025-07-28 | 5.33 | 5.33 | -0.01 | -0.19% | 5.29 | 5.37 | 140775 | 7503.41 | 3.07% |
| 2025-07-25 | 5.44 | 5.34 | -0.12 | -2.20% | 5.33 | 5.46 | 214482 | 11516.30 | 4.68% |
| 2025-07-24 | 5.32 | 5.46 | 0.11 | 2.06% | 5.22 | 5.51 | 393723 | 21196.81 | 8.59% |
| 2025-07-23 | 5.72 | 5.35 | -0.53 | -9.01% | 5.33 | 5.72 | 570571 | 31198.04 | 12.45% |
| 2025-07-22 | 5.63 | 5.88 | 0.29 | 5.19% | 5.53 | 6.15 | 879432 | 50498.71 | 19.19% |
| 2025-07-21 | 5.28 | 5.59 | 0.51 | 10.04% | 5.20 | 5.59 | 421600 | 22763.55 | 9.20% |
| 2025-07-18 | 5.14 | 5.08 | -0.03 | -0.59% | 5.05 | 5.15 | 98773 | 5030.50 | 2.16% |
| 2025-07-17 | 5.09 | 5.11 | 0.01 | 0.20% | 5.07 | 5.16 | 97757 | 4995.60 | 2.13% |
| 2025-07-16 | 5.10 | 5.10 | -0.04 | -0.78% | 5.08 | 5.17 | 123319 | 6310.91 | 2.69% |
| 2025-07-15 | 5.22 | 5.14 | -0.13 | -2.47% | 5.11 | 5.28 | 175044 | 9050.50 | 3.82% |
| 2025-07-14 | 5.13 | 5.27 | 0.03 | 0.57% | 5.13 | 5.31 | 193642 | 10153.50 | 4.23% |
| 2025-07-11 | 5.42 | 5.24 | -0.19 | -3.50% | 5.17 | 5.46 | 375811 | 19696.07 | 8.20% |
| 2025-07-10 | 5.36 | 5.43 | 0.11 | 2.07% | 5.28 | 5.52 | 535338 | 28874.26 | 11.68% |
| 2025-07-09 | 5.54 | 5.32 | 0.18 | 3.50% | 5.28 | 5.65 | 680665 | 37270.71 | 14.85% |
| 2025-07-08 | 5.08 | 5.14 | 0.11 | 2.19% | 4.98 | 5.18 | 269674 | 13735.75 | 5.88% |
| 2025-07-07 | 4.95 | 5.03 | 0.03 | 0.60% | 4.85 | 5.09 | 337799 | 16944.82 | 7.37% |
| 2025-07-04 | 5.10 | 5.00 | -0.10 | -1.96% | 4.99 | 5.26 | 530642 | 27116.35 | 11.58% |
| 2025-07-03 | 5.21 | 5.10 | 0.00 | 0.00% | 4.95 | 5.40 | 769493 | 39828.59 | 16.79% |
| 2025-07-02 | 4.64 | 5.10 | 0.46 | 9.91% | 4.62 | 5.10 | 254700 | 12555.11 | 5.56% |
| 2025-07-01 | 4.67 | 4.64 | -0.01 | -0.22% | 4.60 | 4.71 | 71557 | 3325.66 | 1.56% |
| 2025-06-30 | 4.62 | 4.65 | 0.01 | 0.22% | 4.61 | 4.68 | 56072 | 2604.03 | 1.22% |
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。
