| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
