| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 5.15 | 5.03 | -0.18 | -3.45% | 5.00 | 5.21 | 519138 | 26469.80 | 7.77% |
| 2025-03-06 | 5.27 | 5.21 | -0.06 | -1.14% | 5.14 | 5.67 | 920485 | 48796.56 | 13.78% |
| 2025-03-05 | 4.78 | 5.27 | 0.48 | 10.02% | 4.66 | 5.27 | 358549 | 18290.76 | 5.37% |
| 2025-03-04 | 4.65 | 4.79 | 0.06 | 1.27% | 4.65 | 4.80 | 125153 | 5948.06 | 1.87% |
| 2025-03-03 | 4.78 | 4.73 | -0.05 | -1.05% | 4.69 | 4.86 | 222848 | 10644.56 | 3.34% |
| 2025-02-28 | 5.15 | 4.78 | -0.25 | -4.97% | 4.77 | 5.25 | 367246 | 18263.63 | 5.50% |
| 2025-02-27 | 5.06 | 5.03 | -0.01 | -0.20% | 4.93 | 5.09 | 138509 | 6949.06 | 2.07% |
| 2025-02-26 | 5.03 | 5.04 | 0.07 | 1.41% | 4.95 | 5.06 | 122324 | 6118.26 | 1.83% |
| 2025-02-25 | 4.96 | 4.97 | -0.04 | -0.80% | 4.92 | 5.05 | 126463 | 6323.07 | 1.89% |
| 2025-02-24 | 5.00 | 5.01 | 0.04 | 0.80% | 4.90 | 5.09 | 161813 | 8106.61 | 2.42% |
| 2025-02-21 | 5.04 | 4.97 | -0.06 | -1.19% | 4.93 | 5.07 | 137388 | 6838.02 | 2.06% |
| 2025-02-20 | 4.95 | 5.03 | 0.07 | 1.41% | 4.90 | 5.05 | 167337 | 8365.40 | 2.51% |
| 2025-02-19 | 4.86 | 4.96 | 0.09 | 1.85% | 4.83 | 5.03 | 152300 | 7510.47 | 2.28% |
| 2025-02-18 | 5.03 | 4.87 | -0.16 | -3.18% | 4.85 | 5.09 | 155272 | 7723.45 | 2.32% |
| 2025-02-17 | 4.92 | 5.03 | 0.17 | 3.50% | 4.86 | 5.04 | 159841 | 7937.49 | 2.39% |
| 2025-02-14 | 4.86 | 4.86 | 0.01 | 0.21% | 4.80 | 4.88 | 109089 | 5289.69 | 1.63% |
| 2025-02-13 | 4.86 | 4.85 | -0.03 | -0.61% | 4.79 | 4.89 | 110490 | 5348.97 | 1.65% |
| 2025-02-12 | 4.86 | 4.88 | 0.01 | 0.21% | 4.82 | 4.89 | 110378 | 5355.39 | 1.65% |
| 2025-02-11 | 4.93 | 4.87 | -0.06 | -1.22% | 4.81 | 4.96 | 120433 | 5835.25 | 1.80% |
| 2025-02-10 | 4.80 | 4.93 | 0.14 | 2.92% | 4.77 | 4.93 | 161121 | 7807.20 | 2.41% |
| 2025-02-07 | 4.73 | 4.79 | 0.07 | 1.48% | 4.72 | 4.86 | 158087 | 7584.90 | 2.37% |
| 2025-02-06 | 4.62 | 4.72 | 0.12 | 2.61% | 4.56 | 4.73 | 124151 | 5783.34 | 1.86% |
| 2025-02-05 | 4.47 | 4.60 | 0.09 | 2.00% | 4.47 | 4.63 | 114054 | 5221.03 | 1.71% |
| 2025-01-27 | 4.61 | 4.51 | -0.10 | -2.17% | 4.46 | 4.61 | 156590 | 7062.70 | 2.34% |
| 2025-01-24 | 4.57 | 4.61 | 0.04 | 0.88% | 4.50 | 4.63 | 115774 | 5298.28 | 1.73% |
| 2025-01-23 | 4.65 | 4.57 | -0.03 | -0.65% | 4.55 | 4.77 | 152858 | 7156.62 | 2.29% |
| 2025-01-22 | 4.68 | 4.60 | -0.11 | -2.34% | 4.58 | 4.78 | 116833 | 5422.46 | 1.75% |
| 2025-01-21 | 4.84 | 4.71 | -0.14 | -2.89% | 4.67 | 4.88 | 149056 | 7057.22 | 2.23% |
| 2025-01-20 | 4.81 | 4.85 | 0.02 | 0.41% | 4.71 | 4.86 | 164992 | 7948.47 | 2.47% |
| 2025-01-17 | 4.83 | 4.83 | -0.09 | -1.83% | 4.79 | 4.91 | 208264 | 10078.74 | 3.12% |
| 2025-01-16 | 4.79 | 4.92 | 0.15 | 3.14% | 4.75 | 5.05 | 404104 | 19816.79 | 6.05% |
| 2025-01-15 | 4.83 | 4.77 | -0.12 | -2.45% | 4.69 | 4.86 | 321906 | 15326.54 | 4.82% |
| 2025-01-14 | 4.85 | 4.89 | 0.14 | 2.95% | 4.71 | 4.94 | 528010 | 25531.22 | 7.91% |
| 2025-01-13 | 4.25 | 4.75 | 0.43 | 9.95% | 4.13 | 4.75 | 272262 | 12077.46 | 4.08% |
| 2025-01-10 | 4.52 | 4.32 | -0.22 | -4.85% | 4.31 | 4.60 | 137834 | 6149.49 | 2.06% |
| 2025-01-09 | 4.51 | 4.54 | 0.01 | 0.22% | 4.51 | 4.75 | 162155 | 7439.62 | 2.43% |
| 2025-01-08 | 4.40 | 4.53 | 0.13 | 2.95% | 4.34 | 4.58 | 217489 | 9685.20 | 3.26% |
| 2025-01-07 | 4.23 | 4.40 | 0.17 | 4.02% | 4.23 | 4.40 | 123263 | 5322.57 | 1.85% |
| 2025-01-06 | 4.32 | 4.23 | -0.09 | -2.08% | 4.11 | 4.34 | 156112 | 6579.94 | 2.34% |
| 2025-01-03 | 4.62 | 4.32 | -0.29 | -6.29% | 4.30 | 4.76 | 226229 | 10073.68 | 3.39% |
| 2025-01-02 | 4.54 | 4.61 | 0.04 | 0.88% | 4.51 | 4.81 | 257911 | 12050.52 | 4.03% |
| 2024-12-31 | 4.68 | 4.57 | -0.07 | -1.51% | 4.55 | 4.79 | 204577 | 9507.74 | 3.19% |
| 2024-12-30 | 4.78 | 4.64 | -0.15 | -3.13% | 4.53 | 4.81 | 192307 | 8870.72 | 3.00% |
| 2024-12-27 | 4.74 | 4.79 | 0.06 | 1.27% | 4.69 | 5.00 | 219404 | 10695.70 | 3.43% |
| 2024-12-26 | 4.67 | 4.73 | 0.10 | 2.16% | 4.62 | 4.82 | 176699 | 8381.37 | 2.76% |
| 2024-12-25 | 4.78 | 4.63 | -0.16 | -3.34% | 4.47 | 4.80 | 227829 | 10444.85 | 3.56% |
| 2024-12-24 | 4.93 | 4.79 | -0.17 | -3.43% | 4.71 | 4.99 | 295102 | 14199.72 | 4.61% |
| 2024-12-23 | 5.46 | 4.96 | -0.55 | -9.98% | 4.96 | 5.46 | 336937 | 17134.21 | 5.26% |
| 2024-12-20 | 5.43 | 5.51 | 0.13 | 2.42% | 5.41 | 5.60 | 227062 | 12543.11 | 3.55% |
| 2024-12-19 | 5.35 | 5.38 | -0.02 | -0.37% | 5.20 | 5.45 | 194512 | 10362.41 | 3.04% |
| 2024-12-18 | 5.44 | 5.40 | 0.04 | 0.75% | 5.23 | 5.45 | 215934 | 11569.72 | 3.37% |
| 2024-12-17 | 5.76 | 5.36 | -0.39 | -6.78% | 5.35 | 5.83 | 343174 | 18839.15 | 5.36% |
| 2024-12-16 | 5.76 | 5.75 | 0.05 | 0.88% | 5.72 | 5.92 | 379940 | 22117.31 | 5.93% |
| 2024-12-13 | 5.80 | 5.70 | -0.17 | -2.90% | 5.68 | 5.87 | 294344 | 16921.17 | 4.60% |
| 2024-12-12 | 5.72 | 5.87 | 0.13 | 2.26% | 5.70 | 6.04 | 443379 | 25871.50 | 6.92% |
| 2024-12-11 | 5.55 | 5.74 | 0.17 | 3.05% | 5.54 | 5.75 | 349754 | 19882.54 | 5.46% |
| 2024-12-10 | 5.85 | 5.57 | -0.13 | -2.28% | 5.55 | 5.90 | 401459 | 22776.28 | 6.27% |
| 2024-12-09 | 5.65 | 5.70 | 0.15 | 2.70% | 5.55 | 5.96 | 590907 | 33745.62 | 9.23% |
| 2024-12-06 | 5.47 | 5.55 | 0.16 | 2.97% | 5.47 | 5.81 | 512770 | 28847.64 | 8.01% |
| 2024-12-05 | 5.34 | 5.39 | 0.01 | 0.19% | 5.30 | 5.43 | 335519 | 18016.93 | 5.24% |
| 2024-12-04 | 5.50 | 5.38 | -0.30 | -5.28% | 5.36 | 5.68 | 695285 | 38026.70 | 10.86% |
| 2024-12-03 | 5.43 | 5.68 | 0.25 | 4.60% | 5.36 | 5.97 | 1067939 | 61854.43 | 16.68% |
| 2024-12-02 | 5.23 | 5.43 | 0.22 | 4.22% | 5.22 | 5.43 | 391128 | 20939.79 | 6.11% |
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。
