| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.44 | 5.64 | 0.30 | 5.62% | 5.34 | 5.64 | 187678 | 10292.98 | 2.81% |
| 2026-03-23 | 5.60 | 5.34 | -0.36 | -6.32% | 5.28 | 5.65 | 181713 | 9927.40 | 2.72% |
| 2026-03-20 | 5.89 | 5.70 | -0.18 | -3.06% | 5.69 | 5.93 | 139489 | 8073.27 | 2.09% |
| 2026-03-19 | 5.98 | 5.88 | -0.18 | -2.97% | 5.87 | 6.05 | 128148 | 7598.71 | 1.92% |
| 2026-03-18 | 6.06 | 6.06 | 0.03 | 0.50% | 5.95 | 6.06 | 92792 | 5574.54 | 1.39% |
| 2026-03-17 | 6.15 | 6.03 | -0.08 | -1.31% | 6.03 | 6.19 | 133054 | 8136.02 | 1.99% |
| 2026-03-16 | 6.03 | 6.11 | 0.09 | 1.50% | 6.02 | 6.14 | 108310 | 6591.95 | 1.62% |
| 2026-03-13 | 6.05 | 6.02 | -0.06 | -0.99% | 6.01 | 6.14 | 113772 | 6910.19 | 1.70% |
| 2026-03-12 | 6.16 | 6.08 | -0.11 | -1.78% | 6.06 | 6.19 | 123851 | 7564.60 | 1.85% |
| 2026-03-11 | 6.24 | 6.19 | -0.05 | -0.80% | 6.15 | 6.34 | 138859 | 8639.21 | 2.08% |
| 2026-03-10 | 6.23 | 6.24 | 0.08 | 1.30% | 6.20 | 6.27 | 105465 | 6580.22 | 1.58% |
| 2026-03-09 | 6.26 | 6.16 | -0.18 | -2.84% | 6.07 | 6.27 | 201009 | 12351.31 | 3.01% |
| 2026-03-06 | 6.15 | 6.34 | 0.16 | 2.59% | 6.11 | 6.40 | 228367 | 14339.15 | 3.42% |
| 2026-03-05 | 6.03 | 6.18 | 0.25 | 4.22% | 5.99 | 6.20 | 185162 | 11366.74 | 2.77% |
| 2026-03-04 | 5.92 | 5.93 | -0.03 | -0.50% | 5.86 | 6.02 | 120832 | 7173.90 | 1.81% |
| 2026-03-03 | 6.11 | 5.96 | -0.16 | -2.61% | 5.96 | 6.20 | 169848 | 10339.24 | 2.54% |
| 2026-03-02 | 6.19 | 6.12 | -0.17 | -2.70% | 6.03 | 6.24 | 190042 | 11622.47 | 2.85% |
| 2026-02-27 | 6.18 | 6.29 | 0.11 | 1.78% | 6.13 | 6.30 | 157402 | 9834.11 | 2.36% |
| 2026-02-26 | 6.39 | 6.18 | -0.19 | -2.98% | 6.15 | 6.40 | 199383 | 12411.92 | 2.99% |
| 2026-02-25 | 6.29 | 6.37 | 0.09 | 1.43% | 6.28 | 6.39 | 140683 | 8954.49 | 2.11% |
| 2026-02-24 | 6.27 | 6.28 | 0.06 | 0.96% | 6.22 | 6.32 | 116010 | 7279.54 | 1.74% |
| 2026-02-13 | 6.20 | 6.22 | 0.02 | 0.32% | 6.20 | 6.32 | 106778 | 6687.64 | 1.60% |
| 2026-02-12 | 6.31 | 6.20 | -0.10 | -1.59% | 6.18 | 6.31 | 110427 | 6881.03 | 1.65% |
| 2026-02-11 | 6.35 | 6.30 | -0.07 | -1.10% | 6.30 | 6.38 | 93949 | 5954.70 | 1.41% |
| 2026-02-10 | 6.39 | 6.37 | -0.01 | -0.16% | 6.31 | 6.43 | 118300 | 7544.86 | 1.77% |
| 2026-02-09 | 6.34 | 6.38 | 0.10 | 1.59% | 6.32 | 6.41 | 140023 | 8924.24 | 2.10% |
| 2026-02-06 | 6.26 | 6.28 | -0.05 | -0.79% | 6.23 | 6.38 | 134815 | 8491.89 | 2.02% |
| 2026-02-05 | 6.29 | 6.33 | 0.02 | 0.32% | 6.26 | 6.39 | 137291 | 8712.59 | 2.06% |
| 2026-02-04 | 6.26 | 6.31 | 0.04 | 0.64% | 6.23 | 6.33 | 109625 | 6897.80 | 1.64% |
| 2026-02-03 | 6.20 | 6.27 | 0.12 | 1.95% | 6.18 | 6.29 | 121852 | 7611.99 | 1.82% |
| 2026-02-02 | 6.18 | 6.15 | -0.08 | -1.28% | 6.15 | 6.31 | 135274 | 8457.26 | 2.03% |
| 2026-01-30 | 6.24 | 6.23 | -0.06 | -0.95% | 6.14 | 6.33 | 158901 | 9893.64 | 2.38% |
| 2026-01-29 | 6.35 | 6.29 | -0.13 | -2.02% | 6.25 | 6.48 | 196101 | 12466.40 | 2.94% |
| 2026-01-28 | 6.35 | 6.42 | 0.03 | 0.47% | 6.30 | 6.44 | 185063 | 11793.51 | 2.77% |
| 2026-01-27 | 6.32 | 6.39 | 0.01 | 0.16% | 6.18 | 6.42 | 253846 | 16027.29 | 3.80% |
| 2026-01-26 | 6.91 | 6.38 | -0.50 | -7.27% | 6.30 | 6.95 | 557404 | 36338.04 | 8.35% |
| 2026-01-23 | 6.64 | 6.88 | 0.27 | 4.08% | 6.61 | 6.89 | 261641 | 17781.93 | 3.92% |
| 2026-01-22 | 6.50 | 6.61 | 0.13 | 2.01% | 6.50 | 6.63 | 150917 | 9939.23 | 2.26% |
| 2026-01-21 | 6.43 | 6.48 | 0.02 | 0.31% | 6.32 | 6.50 | 143395 | 9232.31 | 2.15% |
| 2026-01-20 | 6.55 | 6.46 | -0.12 | -1.82% | 6.41 | 6.57 | 189016 | 12232.44 | 2.83% |
| 2026-01-19 | 6.47 | 6.58 | 0.15 | 2.33% | 6.43 | 6.62 | 190028 | 12445.51 | 2.85% |
| 2026-01-16 | 6.72 | 6.43 | -0.25 | -3.74% | 6.40 | 6.75 | 276063 | 17939.48 | 4.13% |
| 2026-01-15 | 6.85 | 6.68 | -0.22 | -3.19% | 6.61 | 6.89 | 267270 | 17901.66 | 4.00% |
| 2026-01-14 | 6.97 | 6.90 | 0.00 | 0.00% | 6.72 | 7.02 | 395138 | 27208.97 | 5.92% |
| 2026-01-13 | 6.99 | 6.90 | -0.04 | -0.58% | 6.80 | 7.16 | 491246 | 34272.14 | 7.36% |
| 2026-01-12 | 6.67 | 6.94 | 0.34 | 5.15% | 6.64 | 6.94 | 453798 | 30926.55 | 6.80% |
| 2026-01-09 | 6.57 | 6.60 | 0.03 | 0.46% | 6.52 | 6.62 | 274206 | 18041.16 | 4.11% |
| 2026-01-08 | 6.55 | 6.57 | -0.04 | -0.61% | 6.48 | 6.63 | 256680 | 16851.28 | 3.84% |
| 2026-01-07 | 6.51 | 6.61 | 0.07 | 1.07% | 6.47 | 6.72 | 371400 | 24503.88 | 5.56% |
| 2026-01-06 | 6.49 | 6.54 | 0.04 | 0.62% | 6.44 | 6.57 | 253564 | 16505.28 | 3.80% |
| 2026-01-05 | 6.62 | 6.50 | -0.07 | -1.07% | 6.45 | 6.64 | 285168 | 18573.69 | 4.27% |
| 2025-12-31 | 6.67 | 6.57 | -0.10 | -1.50% | 6.51 | 6.70 | 248547 | 16333.76 | 3.72% |
| 2025-12-30 | 6.81 | 6.67 | -0.18 | -2.63% | 6.65 | 6.83 | 274666 | 18484.37 | 4.11% |
| 2025-12-29 | 6.84 | 6.85 | -0.18 | -2.56% | 6.76 | 7.00 | 376556 | 25826.28 | 5.64% |
| 2025-12-26 | 6.90 | 7.03 | 0.10 | 1.44% | 6.78 | 7.19 | 597903 | 41566.26 | 8.96% |
| 2025-12-25 | 6.85 | 6.93 | 0.08 | 1.17% | 6.83 | 6.99 | 444266 | 30654.00 | 6.65% |
| 2025-12-24 | 6.58 | 6.85 | 0.30 | 4.58% | 6.56 | 6.91 | 489052 | 33187.12 | 7.33% |
| 2025-12-23 | 6.70 | 6.55 | -0.19 | -2.82% | 6.49 | 6.73 | 346884 | 22804.30 | 5.20% |
| 2025-12-22 | 6.67 | 6.74 | 0.03 | 0.45% | 6.60 | 6.81 | 416720 | 27943.30 | 6.24% |
| 2025-12-19 | 6.41 | 6.71 | 0.37 | 5.84% | 6.31 | 6.86 | 574226 | 37986.41 | 8.60% |
| 2025-12-18 | 6.41 | 6.34 | 0.01 | 0.16% | 6.33 | 6.48 | 367534 | 23519.59 | 5.51% |
| 2025-12-17 | 6.43 | 6.33 | -0.10 | -1.56% | 6.20 | 6.44 | 413035 | 25989.23 | 6.19% |
| 2025-12-16 | 6.85 | 6.43 | -0.44 | -6.40% | 6.39 | 6.87 | 500370 | 32767.22 | 7.50% |
| 2025-12-15 | 6.69 | 6.87 | 0.08 | 1.18% | 6.68 | 6.98 | 507619 | 34818.41 | 7.60% |
| 2025-12-12 | 7.07 | 6.79 | -0.32 | -4.50% | 6.75 | 7.13 | 698037 | 48171.96 | 10.46% |
| 2025-12-11 | 7.76 | 7.11 | -0.79 | -10.00% | 7.11 | 7.80 | 857281 | 62563.26 | 12.84% |
| 2025-12-10 | 8.02 | 7.90 | -0.24 | -2.95% | 7.76 | 8.33 | 970269 | 77143.76 | 14.53% |
| 2025-12-09 | 8.35 | 8.14 | -0.51 | -5.90% | 8.02 | 8.49 | 1475497 | 121591.27 | 22.10% |
| 2025-12-08 | 8.10 | 8.65 | 0.79 | 10.05% | 7.85 | 8.65 | 1812562 | 148466.41 | 27.15% |
| 2025-12-05 | 7.31 | 7.86 | 0.44 | 5.93% | 7.22 | 8.16 | 1468334 | 113593.12 | 21.99% |
| 2025-12-04 | 7.51 | 7.42 | 0.00 | 0.00% | 7.37 | 8.12 | 985174 | 74993.21 | 14.76% |
| 2025-12-03 | 7.26 | 7.42 | 0.17 | 2.34% | 7.26 | 7.90 | 1201964 | 89861.32 | 18.00% |
| 2025-12-02 | 7.15 | 7.25 | 0.04 | 0.55% | 7.07 | 7.34 | 722445 | 52239.90 | 10.82% |
| 2025-12-01 | 7.17 | 7.21 | 0.01 | 0.14% | 7.09 | 7.43 | 691719 | 50138.54 | 10.36% |
| 2025-11-28 | 7.15 | 7.20 | 0.09 | 1.27% | 6.97 | 7.34 | 900340 | 64493.77 | 13.49% |
| 2025-11-27 | 7.25 | 7.11 | -0.27 | -3.66% | 6.89 | 7.35 | 977837 | 69271.55 | 14.65% |
| 2025-11-26 | 7.43 | 7.38 | 0.17 | 2.36% | 7.08 | 7.93 | 1767920 | 131872.27 | 26.48% |
| 2025-11-25 | 6.55 | 7.21 | 0.66 | 10.08% | 6.40 | 7.21 | 552308 | 37938.68 | 8.27% |
| 2025-11-24 | 6.41 | 6.55 | 0.33 | 5.31% | 6.22 | 6.71 | 527515 | 34113.57 | 7.90% |
| 2025-11-21 | 6.45 | 6.22 | -0.38 | -5.76% | 6.19 | 6.69 | 419116 | 26789.08 | 6.28% |
厦门信达(000701)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。
