| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 6.31 | 6.22 | -0.08 | -1.27% | 6.15 | 6.32 | 279033 | 17334.11 | 4.18% |
| 2025-08-21 | 6.19 | 6.30 | 0.10 | 1.61% | 6.18 | 6.36 | 417558 | 26262.43 | 6.25% |
| 2025-08-20 | 6.12 | 6.20 | 0.05 | 0.81% | 6.09 | 6.21 | 221342 | 13639.28 | 3.31% |
| 2025-08-19 | 6.18 | 6.15 | 0.00 | 0.00% | 6.12 | 6.21 | 238809 | 14708.22 | 3.58% |
| 2025-08-18 | 6.05 | 6.15 | 0.10 | 1.65% | 6.03 | 6.20 | 328208 | 20110.24 | 4.91% |
| 2025-08-15 | 6.00 | 6.05 | 0.06 | 1.00% | 5.98 | 6.06 | 181907 | 10959.19 | 2.72% |
| 2025-08-14 | 6.09 | 5.99 | -0.11 | -1.80% | 5.99 | 6.11 | 270845 | 16357.25 | 4.06% |
| 2025-08-13 | 6.11 | 6.10 | -0.01 | -0.16% | 6.07 | 6.16 | 194786 | 11900.11 | 2.92% |
| 2025-08-12 | 6.17 | 6.11 | -0.06 | -0.97% | 6.08 | 6.18 | 214312 | 13112.14 | 3.21% |
| 2025-08-11 | 6.20 | 6.17 | -0.01 | -0.16% | 6.16 | 6.22 | 193199 | 11942.46 | 2.89% |
| 2025-08-08 | 6.24 | 6.18 | -0.06 | -0.96% | 6.15 | 6.25 | 188937 | 11681.40 | 2.83% |
| 2025-08-07 | 6.31 | 6.24 | -0.07 | -1.11% | 6.19 | 6.33 | 233191 | 14542.86 | 3.49% |
| 2025-08-06 | 6.29 | 6.31 | 0.03 | 0.48% | 6.20 | 6.35 | 303793 | 19093.18 | 4.55% |
| 2025-08-05 | 6.18 | 6.28 | 0.18 | 2.95% | 6.11 | 6.33 | 396695 | 24764.70 | 5.94% |
| 2025-08-04 | 6.05 | 6.10 | -0.02 | -0.33% | 5.98 | 6.16 | 309518 | 18796.87 | 4.63% |
| 2025-08-01 | 6.25 | 6.12 | -0.13 | -2.08% | 6.10 | 6.33 | 376027 | 23197.65 | 5.63% |
| 2025-07-31 | 6.61 | 6.25 | -0.35 | -5.30% | 6.20 | 6.65 | 727637 | 46343.72 | 10.90% |
| 2025-07-30 | 7.22 | 6.60 | -0.73 | -9.96% | 6.60 | 7.37 | 1019569 | 70158.44 | 15.27% |
| 2025-07-29 | 7.35 | 7.33 | -0.04 | -0.54% | 7.18 | 7.65 | 649848 | 48131.96 | 9.73% |
| 2025-07-28 | 7.29 | 7.37 | -0.03 | -0.41% | 7.17 | 7.48 | 680553 | 49682.57 | 10.19% |
| 2025-07-25 | 6.86 | 7.40 | 0.51 | 7.40% | 6.85 | 7.58 | 1216438 | 88831.05 | 18.21% |
| 2025-07-24 | 6.79 | 6.89 | 0.10 | 1.47% | 6.78 | 7.05 | 471392 | 32516.37 | 7.06% |
| 2025-07-23 | 6.76 | 6.79 | 0.00 | 0.00% | 6.72 | 6.96 | 423705 | 28899.67 | 6.34% |
| 2025-07-22 | 6.86 | 6.79 | -0.15 | -2.16% | 6.76 | 6.91 | 453672 | 30912.93 | 6.79% |
| 2025-07-21 | 6.60 | 6.94 | 0.26 | 3.89% | 6.46 | 7.00 | 792797 | 53408.18 | 11.87% |
| 2025-07-18 | 6.39 | 6.68 | 0.32 | 5.03% | 6.34 | 6.75 | 760130 | 49994.75 | 11.38% |
| 2025-07-17 | 6.28 | 6.36 | 0.08 | 1.27% | 6.24 | 6.48 | 404210 | 25786.73 | 6.05% |
| 2025-07-16 | 6.17 | 6.28 | 0.10 | 1.62% | 6.17 | 6.35 | 265921 | 16689.62 | 3.98% |
| 2025-07-15 | 6.25 | 6.18 | -0.07 | -1.12% | 6.08 | 6.26 | 273362 | 16788.40 | 4.09% |
| 2025-07-14 | 6.23 | 6.25 | -0.04 | -0.64% | 6.19 | 6.31 | 283160 | 17676.66 | 4.24% |
| 2025-07-11 | 6.18 | 6.29 | 0.09 | 1.45% | 6.18 | 6.31 | 274389 | 17190.14 | 4.11% |
| 2025-07-10 | 6.22 | 6.20 | -0.02 | -0.32% | 6.17 | 6.26 | 197874 | 12293.06 | 2.96% |
| 2025-07-09 | 6.27 | 6.22 | -0.03 | -0.48% | 6.22 | 6.33 | 230618 | 14442.39 | 3.45% |
| 2025-07-08 | 6.25 | 6.25 | -0.02 | -0.32% | 6.19 | 6.27 | 233748 | 14580.84 | 3.50% |
| 2025-07-07 | 6.19 | 6.27 | 0.08 | 1.29% | 6.15 | 6.33 | 235378 | 14736.67 | 3.52% |
| 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% |
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。
