| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 3.88 | 3.87 | 0.00 | 0.00% | 3.85 | 3.93 | 63544 | 2473.14 | 1.39% |
| 2025-02-28 | 3.90 | 3.87 | -0.05 | -1.28% | 3.85 | 3.95 | 72517 | 2817.55 | 1.58% |
| 2025-02-27 | 4.01 | 3.92 | -0.07 | -1.75% | 3.88 | 4.04 | 62272 | 2453.86 | 1.36% |
| 2025-02-26 | 3.91 | 3.99 | 0.08 | 2.05% | 3.91 | 3.99 | 56890 | 2260.95 | 1.24% |
| 2025-02-25 | 3.94 | 3.91 | -0.08 | -2.01% | 3.91 | 3.98 | 51976 | 2048.27 | 1.13% |
| 2025-02-24 | 3.96 | 3.99 | 0.03 | 0.76% | 3.94 | 4.02 | 56592 | 2250.89 | 1.23% |
| 2025-02-21 | 3.98 | 3.96 | -0.03 | -0.75% | 3.91 | 4.00 | 59541 | 2350.21 | 1.30% |
| 2025-02-20 | 3.96 | 3.99 | 0.02 | 0.50% | 3.94 | 4.00 | 47377 | 1879.97 | 1.03% |
| 2025-02-19 | 3.94 | 3.97 | 0.05 | 1.28% | 3.92 | 4.01 | 59010 | 2339.47 | 1.29% |
| 2025-02-18 | 4.05 | 3.92 | -0.12 | -2.97% | 3.89 | 4.05 | 71591 | 2845.78 | 1.56% |
| 2025-02-17 | 4.02 | 4.04 | 0.03 | 0.75% | 3.95 | 4.06 | 61210 | 2454.59 | 1.34% |
| 2025-02-14 | 4.02 | 4.01 | -0.01 | -0.25% | 3.99 | 4.05 | 49385 | 1982.00 | 1.08% |
| 2025-02-13 | 4.05 | 4.02 | -0.02 | -0.50% | 4.01 | 4.08 | 62795 | 2536.63 | 1.37% |
| 2025-02-12 | 4.19 | 4.04 | -0.13 | -3.12% | 4.00 | 4.19 | 94920 | 3852.39 | 2.07% |
| 2025-02-11 | 4.10 | 4.17 | 0.07 | 1.71% | 4.02 | 4.19 | 81816 | 3369.89 | 1.79% |
| 2025-02-10 | 3.94 | 4.10 | 0.16 | 4.06% | 3.94 | 4.10 | 97736 | 3939.30 | 2.13% |
| 2025-02-07 | 3.94 | 3.94 | 0.00 | 0.00% | 3.91 | 4.03 | 84168 | 3347.39 | 1.84% |
| 2025-02-06 | 3.94 | 3.94 | 0.03 | 0.77% | 3.87 | 3.95 | 115994 | 4552.58 | 2.53% |
| 2025-02-05 | 4.00 | 3.91 | -0.10 | -2.49% | 3.84 | 4.02 | 109011 | 4247.53 | 2.38% |
| 2025-01-27 | 3.83 | 4.01 | 0.22 | 5.80% | 3.79 | 4.03 | 172177 | 6800.75 | 3.76% |
| 2025-01-24 | 3.54 | 3.79 | 0.23 | 6.46% | 3.51 | 3.80 | 197567 | 7276.97 | 4.31% |
| 2025-01-23 | 3.61 | 3.56 | -0.01 | -0.28% | 3.52 | 3.66 | 107211 | 3861.19 | 2.34% |
| 2025-01-22 | 3.61 | 3.57 | -0.08 | -2.19% | 3.55 | 3.64 | 62948 | 2256.96 | 1.37% |
| 2025-01-21 | 3.71 | 3.65 | -0.06 | -1.62% | 3.62 | 3.74 | 78927 | 2881.26 | 1.72% |
| 2025-01-20 | 3.67 | 3.71 | 0.05 | 1.37% | 3.56 | 3.77 | 74869 | 2759.63 | 1.63% |
| 2025-01-17 | 3.72 | 3.66 | -0.04 | -1.08% | 3.61 | 3.74 | 71955 | 2637.67 | 1.57% |
| 2025-01-16 | 3.64 | 3.70 | 0.04 | 1.09% | 3.64 | 3.75 | 79963 | 2965.57 | 1.74% |
| 2025-01-15 | 3.66 | 3.66 | 0.00 | 0.00% | 3.58 | 3.70 | 69912 | 2544.52 | 1.53% |
| 2025-01-14 | 3.55 | 3.66 | 0.13 | 3.68% | 3.54 | 3.67 | 82259 | 2984.28 | 1.80% |
| 2025-01-13 | 3.48 | 3.53 | 0.04 | 1.15% | 3.37 | 3.56 | 91956 | 3213.60 | 2.01% |
| 2025-01-10 | 3.65 | 3.49 | -0.15 | -4.12% | 3.49 | 3.66 | 80196 | 2853.12 | 1.75% |
| 2025-01-09 | 3.61 | 3.64 | 0.02 | 0.55% | 3.54 | 3.69 | 100493 | 3658.45 | 2.19% |
| 2025-01-08 | 3.59 | 3.62 | 0.03 | 0.84% | 3.51 | 3.80 | 144259 | 5233.16 | 3.15% |
| 2025-01-07 | 3.51 | 3.59 | 0.10 | 2.87% | 3.46 | 3.59 | 87699 | 3095.46 | 1.91% |
| 2025-01-06 | 3.52 | 3.49 | -0.04 | -1.13% | 3.33 | 3.54 | 90582 | 3132.52 | 1.98% |
| 2025-01-03 | 3.76 | 3.53 | -0.18 | -4.85% | 3.50 | 3.76 | 129329 | 4641.51 | 2.82% |
| 2025-01-02 | 3.76 | 3.71 | -0.08 | -2.11% | 3.69 | 3.87 | 132553 | 5008.72 | 2.89% |
| 2024-12-31 | 3.78 | 3.79 | 0.03 | 0.80% | 3.75 | 3.92 | 126749 | 4828.36 | 2.77% |
| 2024-12-30 | 3.83 | 3.76 | -0.10 | -2.59% | 3.69 | 3.86 | 121595 | 4546.56 | 2.65% |
| 2024-12-27 | 3.73 | 3.86 | 0.16 | 4.32% | 3.67 | 3.95 | 143389 | 5528.39 | 3.13% |
| 2024-12-26 | 3.70 | 3.70 | -0.01 | -0.27% | 3.68 | 3.76 | 79307 | 2947.40 | 1.73% |
| 2024-12-25 | 3.82 | 3.71 | -0.15 | -3.89% | 3.65 | 3.86 | 115985 | 4319.11 | 2.53% |
| 2024-12-24 | 3.98 | 3.86 | -0.04 | -1.03% | 3.79 | 3.99 | 114513 | 4427.56 | 2.50% |
| 2024-12-23 | 4.18 | 3.90 | -0.28 | -6.70% | 3.89 | 4.20 | 162980 | 6498.93 | 3.56% |
| 2024-12-20 | 4.25 | 4.18 | -0.04 | -0.95% | 4.16 | 4.25 | 67672 | 2836.97 | 1.48% |
| 2024-12-19 | 4.18 | 4.22 | 0.01 | 0.24% | 4.10 | 4.23 | 91634 | 3822.20 | 2.00% |
| 2024-12-18 | 4.29 | 4.21 | -0.04 | -0.94% | 4.11 | 4.31 | 130636 | 5516.88 | 2.85% |
| 2024-12-17 | 4.51 | 4.25 | -0.28 | -6.18% | 4.23 | 4.54 | 187602 | 8117.28 | 4.09% |
| 2024-12-16 | 4.58 | 4.53 | 0.05 | 1.12% | 4.49 | 4.65 | 162008 | 7375.35 | 3.54% |
| 2024-12-13 | 4.60 | 4.48 | -0.15 | -3.24% | 4.46 | 4.66 | 159180 | 7247.07 | 3.47% |
| 2024-12-12 | 4.54 | 4.63 | 0.10 | 2.21% | 4.50 | 4.66 | 193066 | 8864.76 | 4.21% |
| 2024-12-11 | 4.35 | 4.53 | 0.18 | 4.14% | 4.32 | 4.60 | 202328 | 9074.91 | 4.42% |
| 2024-12-10 | 4.56 | 4.35 | -0.03 | -0.68% | 4.33 | 4.57 | 142715 | 6291.62 | 3.11% |
| 2024-12-09 | 4.41 | 4.38 | -0.02 | -0.45% | 4.29 | 4.44 | 106811 | 4662.38 | 2.33% |
| 2024-12-06 | 4.30 | 4.40 | 0.09 | 2.09% | 4.29 | 4.42 | 149782 | 6563.49 | 3.27% |
| 2024-12-05 | 4.22 | 4.31 | 0.06 | 1.41% | 4.20 | 4.32 | 99895 | 4283.48 | 2.18% |
| 2024-12-04 | 4.36 | 4.25 | -0.17 | -3.85% | 4.22 | 4.42 | 162577 | 6990.67 | 3.55% |
| 2024-12-03 | 4.27 | 4.42 | 0.16 | 3.76% | 4.19 | 4.45 | 264378 | 11539.77 | 5.77% |
| 2024-12-02 | 4.16 | 4.26 | 0.11 | 2.65% | 4.16 | 4.28 | 141304 | 5979.05 | 3.08% |
| 2024-11-29 | 4.14 | 4.15 | 0.01 | 0.24% | 4.01 | 4.23 | 140388 | 5772.10 | 3.06% |
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。
