| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 6.30 | 6.19 | -0.07 | -1.12% | 6.14 | 6.34 | 277264 | 17273.22 | 4.15% |
| 2025-07-03 | 6.29 | 6.26 | -0.05 | -0.79% | 6.22 | 6.34 | 288582 | 18099.36 | 4.32% |
| 2025-07-02 | 6.43 | 6.31 | -0.14 | -2.17% | 6.26 | 6.44 | 364402 | 23033.45 | 5.46% |
| 2025-07-01 | 6.58 | 6.45 | -0.19 | -2.86% | 6.35 | 6.62 | 605053 | 39064.22 | 9.06% |
| 2025-06-30 | 6.30 | 6.64 | 0.31 | 4.90% | 6.24 | 6.84 | 936793 | 60728.26 | 14.03% |
| 2025-06-27 | 6.29 | 6.33 | 0.23 | 3.77% | 6.13 | 6.42 | 879257 | 55335.20 | 13.17% |
| 2025-06-26 | 6.15 | 6.10 | -0.10 | -1.61% | 6.05 | 6.23 | 534616 | 32752.03 | 8.00% |
| 2025-06-25 | 6.05 | 6.20 | 0.13 | 2.14% | 6.05 | 6.24 | 609585 | 37510.97 | 9.13% |
| 2025-06-24 | 6.10 | 6.07 | -0.02 | -0.33% | 6.04 | 6.18 | 567550 | 34549.07 | 8.50% |
| 2025-06-23 | 5.76 | 6.09 | 0.22 | 3.75% | 5.76 | 6.13 | 727805 | 43528.54 | 10.90% |
| 2025-06-20 | 6.20 | 5.87 | -0.20 | -3.29% | 5.81 | 6.25 | 774932 | 46236.04 | 11.60% |
| 2025-06-19 | 6.40 | 6.07 | -0.46 | -7.04% | 6.05 | 6.49 | 1097741 | 68115.46 | 16.44% |
| 2025-06-18 | 7.05 | 6.53 | -0.73 | -10.06% | 6.53 | 7.28 | 1399533 | 94769.52 | 20.96% |
| 2025-06-17 | 7.68 | 7.26 | -0.81 | -10.04% | 7.26 | 7.97 | 1726266 | 130806.07 | 25.85% |
| 2025-06-16 | 7.36 | 8.07 | 0.48 | 6.32% | 7.12 | 8.35 | 2253558 | 176496.47 | 33.74% |
| 2025-06-13 | 8.00 | 7.59 | 0.03 | 0.40% | 7.55 | 8.32 | 2305663 | 187636.78 | 34.52% |
| 2025-06-12 | 6.75 | 7.56 | 0.69 | 10.04% | 6.47 | 7.56 | 1634521 | 115929.27 | 24.47% |
| 2025-06-11 | 6.55 | 6.87 | 0.09 | 1.33% | 6.27 | 6.94 | 1413666 | 92906.38 | 21.17% |
| 2025-06-10 | 6.32 | 6.78 | 0.19 | 2.88% | 6.21 | 7.14 | 1606248 | 106059.51 | 24.05% |
| 2025-06-09 | 6.45 | 6.59 | -0.07 | -1.05% | 6.40 | 7.19 | 1652595 | 111057.89 | 24.74% |
| 2025-06-06 | 6.66 | 6.66 | 0.61 | 10.08% | 6.31 | 6.66 | 683717 | 45116.08 | 10.24% |
| 2025-06-05 | 5.47 | 6.05 | 0.55 | 10.00% | 5.39 | 6.05 | 464914 | 26741.60 | 6.96% |
| 2025-06-04 | 5.51 | 5.50 | -0.07 | -1.26% | 5.45 | 5.57 | 173683 | 9536.42 | 2.60% |
| 2025-06-03 | 5.44 | 5.57 | 0.08 | 1.46% | 5.39 | 5.69 | 227518 | 12680.94 | 3.41% |
| 2025-05-30 | 5.50 | 5.49 | -0.01 | -0.18% | 5.39 | 5.51 | 156732 | 8548.87 | 2.35% |
| 2025-05-29 | 5.40 | 5.50 | 0.07 | 1.29% | 5.36 | 5.51 | 189075 | 10327.82 | 2.83% |
| 2025-05-28 | 5.38 | 5.43 | 0.03 | 0.56% | 5.33 | 5.47 | 240198 | 12984.13 | 3.60% |
| 2025-05-27 | 5.22 | 5.40 | 0.15 | 2.86% | 5.22 | 5.57 | 303864 | 16392.65 | 4.55% |
| 2025-05-26 | 5.16 | 5.25 | 0.07 | 1.35% | 5.16 | 5.26 | 91064 | 4761.10 | 1.36% |
| 2025-05-23 | 5.25 | 5.18 | -0.09 | -1.71% | 5.17 | 5.33 | 116596 | 6125.53 | 1.75% |
| 2025-05-22 | 5.34 | 5.27 | -0.11 | -2.04% | 5.25 | 5.41 | 129144 | 6877.20 | 1.93% |
| 2025-05-21 | 5.32 | 5.38 | 0.04 | 0.75% | 5.27 | 5.45 | 194730 | 10473.04 | 2.92% |
| 2025-05-20 | 5.29 | 5.34 | 0.05 | 0.95% | 5.26 | 5.34 | 138580 | 7363.97 | 2.07% |
| 2025-05-19 | 5.19 | 5.29 | 0.09 | 1.73% | 5.16 | 5.30 | 139304 | 7323.34 | 2.09% |
| 2025-05-16 | 5.14 | 5.20 | 0.04 | 0.78% | 5.13 | 5.23 | 101492 | 5274.73 | 1.52% |
| 2025-05-15 | 5.19 | 5.16 | -0.04 | -0.77% | 5.14 | 5.24 | 100957 | 5229.94 | 1.51% |
| 2025-05-14 | 5.17 | 5.20 | 0.03 | 0.58% | 5.14 | 5.20 | 107660 | 5571.29 | 1.61% |
| 2025-05-13 | 5.25 | 5.17 | -0.04 | -0.77% | 5.15 | 5.30 | 123941 | 6449.23 | 1.86% |
| 2025-05-12 | 5.20 | 5.21 | 0.04 | 0.77% | 5.15 | 5.25 | 116950 | 6073.13 | 1.75% |
| 2025-05-09 | 5.25 | 5.17 | -0.09 | -1.71% | 5.15 | 5.26 | 160568 | 8320.51 | 2.40% |
| 2025-05-08 | 5.20 | 5.26 | 0.02 | 0.38% | 5.13 | 5.28 | 240466 | 12553.06 | 3.60% |
| 2025-05-07 | 5.25 | 5.24 | 0.04 | 0.77% | 5.22 | 5.64 | 385664 | 20558.15 | 5.77% |
| 2025-05-06 | 5.23 | 5.20 | -0.02 | -0.38% | 5.17 | 5.35 | 284478 | 14836.74 | 4.26% |
| 2025-04-30 | 5.01 | 5.22 | 0.21 | 4.19% | 4.99 | 5.28 | 305989 | 15765.21 | 4.58% |
| 2025-04-29 | 4.91 | 5.01 | 0.08 | 1.62% | 4.85 | 5.07 | 179294 | 8953.92 | 2.68% |
| 2025-04-28 | 4.88 | 4.93 | 0.02 | 0.41% | 4.79 | 4.95 | 157598 | 7694.39 | 2.36% |
| 2025-04-25 | 5.03 | 4.91 | -0.07 | -1.41% | 4.90 | 5.05 | 181552 | 8981.41 | 2.72% |
| 2025-04-24 | 5.15 | 4.98 | -0.07 | -1.39% | 4.97 | 5.36 | 297670 | 15168.97 | 4.46% |
| 2025-04-23 | 4.88 | 5.05 | 0.17 | 3.48% | 4.86 | 5.08 | 289135 | 14431.59 | 4.33% |
| 2025-04-22 | 4.81 | 4.88 | 0.08 | 1.67% | 4.81 | 4.98 | 242497 | 11868.15 | 3.63% |
| 2025-04-21 | 4.76 | 4.80 | -0.05 | -1.03% | 4.71 | 4.86 | 299057 | 14366.41 | 4.48% |
| 2025-04-18 | 4.68 | 4.85 | 0.23 | 4.98% | 4.68 | 5.08 | 491972 | 24132.32 | 7.37% |
| 2025-04-17 | 4.70 | 4.62 | -0.12 | -2.53% | 4.61 | 4.74 | 159322 | 7444.80 | 2.39% |
| 2025-04-16 | 4.74 | 4.74 | 0.00 | 0.00% | 4.65 | 4.85 | 169317 | 8043.58 | 2.54% |
| 2025-04-15 | 4.73 | 4.74 | -0.02 | -0.42% | 4.67 | 4.81 | 146809 | 6935.34 | 2.20% |
| 2025-04-14 | 4.57 | 4.76 | 0.16 | 3.48% | 4.57 | 4.81 | 257940 | 12199.58 | 3.86% |
| 2025-04-11 | 4.73 | 4.60 | -0.13 | -2.75% | 4.60 | 4.79 | 354127 | 16507.56 | 5.30% |
| 2025-04-10 | 4.52 | 4.73 | 0.43 | 10.00% | 4.44 | 4.73 | 232743 | 10800.35 | 3.48% |
| 2025-04-09 | 4.02 | 4.30 | 0.22 | 5.39% | 3.71 | 4.37 | 250091 | 10290.62 | 3.74% |
| 2025-04-08 | 4.22 | 4.08 | -0.23 | -5.34% | 4.00 | 4.30 | 218302 | 8998.47 | 3.27% |
| 2025-04-07 | 4.46 | 4.31 | -0.48 | -10.02% | 4.31 | 4.52 | 134268 | 5831.57 | 2.01% |
| 2025-04-03 | 4.73 | 4.79 | 0.01 | 0.21% | 4.69 | 4.81 | 97241 | 4642.88 | 1.46% |
| 2025-04-02 | 4.82 | 4.78 | -0.03 | -0.62% | 4.75 | 4.86 | 106973 | 5132.41 | 1.60% |
| 2025-04-01 | 4.75 | 4.81 | 0.06 | 1.26% | 4.75 | 4.84 | 100713 | 4844.34 | 1.51% |
| 2025-03-31 | 4.76 | 4.75 | -0.06 | -1.25% | 4.65 | 4.79 | 116874 | 5507.99 | 1.75% |
| 2025-03-28 | 4.95 | 4.81 | -0.17 | -3.41% | 4.81 | 4.98 | 162666 | 7933.14 | 2.44% |
| 2025-03-27 | 5.04 | 4.98 | -0.07 | -1.39% | 4.94 | 5.11 | 137289 | 6865.00 | 2.06% |
| 2025-03-26 | 4.92 | 5.05 | 0.09 | 1.81% | 4.89 | 5.07 | 135441 | 6820.08 | 2.03% |
| 2025-03-25 | 4.97 | 4.96 | -0.02 | -0.40% | 4.90 | 5.01 | 144014 | 7135.94 | 2.16% |
| 2025-03-24 | 5.23 | 4.98 | -0.25 | -4.78% | 4.88 | 5.23 | 280942 | 14145.01 | 4.21% |
| 2025-03-21 | 5.35 | 5.23 | -0.13 | -2.43% | 5.20 | 5.35 | 246253 | 12950.70 | 3.69% |
| 2025-03-20 | 5.41 | 5.36 | -0.07 | -1.29% | 5.34 | 5.45 | 240219 | 12962.57 | 3.60% |
| 2025-03-19 | 5.52 | 5.43 | -0.05 | -0.91% | 5.40 | 5.58 | 276215 | 15056.84 | 4.14% |
| 2025-03-18 | 5.61 | 5.48 | -0.11 | -1.97% | 5.42 | 5.62 | 448167 | 24624.77 | 6.71% |
| 2025-03-17 | 5.55 | 5.59 | -0.03 | -0.53% | 5.50 | 5.86 | 693910 | 39089.22 | 10.39% |
| 2025-03-14 | 5.94 | 5.62 | -0.18 | -3.10% | 5.42 | 6.06 | 990329 | 56085.14 | 14.83% |
| 2025-03-13 | 5.52 | 5.80 | 0.53 | 10.06% | 5.50 | 5.80 | 555556 | 31900.19 | 8.32% |
| 2025-03-12 | 5.20 | 5.27 | 0.08 | 1.54% | 5.16 | 5.32 | 412654 | 21685.62 | 6.18% |
| 2025-03-11 | 5.00 | 5.19 | 0.14 | 2.77% | 4.96 | 5.25 | 428142 | 22185.18 | 6.41% |
| 2025-03-10 | 5.05 | 5.05 | 0.02 | 0.40% | 5.03 | 5.20 | 277703 | 14126.48 | 4.16% |
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。
