| 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 | 5.05 | 5.26 | 0.28 | 5.62% | 4.95 | 5.29 | 1072265 | 54961.07 | 10.81% |
| 2025-03-31 | 5.00 | 4.98 | -0.14 | -2.73% | 4.70 | 5.10 | 892779 | 43520.78 | 9.00% |
| 2025-03-28 | 5.21 | 5.12 | -0.21 | -3.94% | 5.05 | 5.29 | 1101944 | 56627.95 | 11.11% |
| 2025-03-27 | 5.38 | 5.33 | -0.10 | -1.84% | 5.18 | 5.73 | 2097073 | 113065.68 | 21.15% |
| 2025-03-26 | 5.00 | 5.43 | 0.49 | 9.92% | 4.85 | 5.43 | 1337133 | 68936.18 | 13.49% |
| 2025-03-25 | 5.08 | 4.94 | -0.31 | -5.90% | 4.90 | 5.18 | 1315132 | 65957.63 | 13.26% |
| 2025-03-24 | 5.05 | 5.25 | 0.21 | 4.17% | 5.02 | 5.45 | 2249814 | 117235.41 | 22.69% |
| 2025-03-21 | 4.56 | 5.04 | 0.46 | 10.04% | 4.53 | 5.04 | 1730304 | 84830.96 | 17.45% |
| 2025-03-20 | 4.66 | 4.58 | -0.09 | -1.93% | 4.57 | 4.67 | 430561 | 19847.80 | 4.34% |
| 2025-03-19 | 4.64 | 4.67 | 0.00 | 0.00% | 4.64 | 4.78 | 524264 | 24661.85 | 5.29% |
| 2025-03-18 | 4.73 | 4.67 | -0.11 | -2.30% | 4.65 | 4.75 | 576722 | 26983.09 | 5.82% |
| 2025-03-17 | 4.64 | 4.78 | 0.17 | 3.69% | 4.61 | 4.85 | 1015768 | 48343.95 | 10.24% |
| 2025-03-14 | 4.56 | 4.61 | 0.05 | 1.10% | 4.48 | 4.61 | 579067 | 26391.95 | 5.84% |
| 2025-03-13 | 4.52 | 4.56 | 0.03 | 0.66% | 4.50 | 4.67 | 619394 | 28303.83 | 6.25% |
| 2025-03-12 | 4.63 | 4.53 | -0.15 | -3.21% | 4.51 | 4.65 | 811321 | 36880.21 | 8.18% |
| 2025-03-11 | 4.37 | 4.68 | 0.24 | 5.41% | 4.37 | 4.72 | 1202396 | 55449.14 | 12.13% |
| 2025-03-10 | 4.36 | 4.44 | 0.14 | 3.26% | 4.34 | 4.52 | 610552 | 27165.84 | 6.16% |
| 2025-03-07 | 4.36 | 4.30 | -0.09 | -2.05% | 4.29 | 4.41 | 445293 | 19372.20 | 4.49% |
| 2025-03-06 | 4.26 | 4.39 | 0.13 | 3.05% | 4.22 | 4.41 | 625946 | 27273.47 | 6.31% |
| 2025-03-05 | 4.26 | 4.26 | -0.01 | -0.23% | 4.15 | 4.27 | 368743 | 15507.29 | 3.72% |
| 2025-03-04 | 4.30 | 4.27 | -0.05 | -1.16% | 4.24 | 4.30 | 301073 | 12819.75 | 3.04% |
| 2025-03-03 | 4.30 | 4.32 | 0.00 | 0.00% | 4.24 | 4.37 | 345973 | 14950.99 | 3.49% |
| 2025-02-28 | 4.48 | 4.32 | -0.18 | -4.00% | 4.30 | 4.48 | 628380 | 27606.44 | 6.34% |
| 2025-02-27 | 4.34 | 4.50 | 0.13 | 2.97% | 4.33 | 4.50 | 789678 | 34839.00 | 7.96% |
| 2025-02-26 | 4.37 | 4.37 | -0.01 | -0.23% | 4.34 | 4.43 | 421445 | 18434.97 | 4.25% |
| 2025-02-25 | 4.36 | 4.38 | 0.02 | 0.46% | 4.32 | 4.40 | 433424 | 18927.28 | 4.37% |
| 2025-02-24 | 4.33 | 4.36 | 0.02 | 0.46% | 4.31 | 4.44 | 444460 | 19433.83 | 4.48% |
| 2025-02-21 | 4.37 | 4.34 | -0.01 | -0.23% | 4.30 | 4.48 | 533305 | 23238.50 | 5.38% |
| 2025-02-20 | 4.36 | 4.35 | -0.01 | -0.23% | 4.30 | 4.38 | 419098 | 18175.69 | 4.23% |
| 2025-02-19 | 4.17 | 4.36 | 0.19 | 4.56% | 4.15 | 4.42 | 723123 | 31251.87 | 7.29% |
| 2025-02-18 | 4.36 | 4.17 | -0.20 | -4.58% | 4.15 | 4.36 | 434174 | 18452.07 | 4.38% |
| 2025-02-17 | 4.24 | 4.37 | 0.13 | 3.07% | 4.21 | 4.40 | 507085 | 21989.70 | 5.11% |
| 2025-02-14 | 4.32 | 4.24 | -0.10 | -2.30% | 4.22 | 4.34 | 430437 | 18369.54 | 4.34% |
| 2025-02-13 | 4.33 | 4.34 | -0.01 | -0.23% | 4.30 | 4.40 | 508653 | 22190.39 | 5.13% |
| 2025-02-12 | 4.30 | 4.35 | 0.02 | 0.46% | 4.29 | 4.36 | 371602 | 16079.94 | 3.75% |
| 2025-02-11 | 4.38 | 4.33 | -0.05 | -1.14% | 4.26 | 4.38 | 436629 | 18798.58 | 4.40% |
| 2025-02-10 | 4.24 | 4.38 | 0.14 | 3.30% | 4.22 | 4.39 | 525474 | 22646.39 | 5.30% |
| 2025-02-07 | 4.12 | 4.24 | 0.11 | 2.66% | 4.11 | 4.29 | 490684 | 20709.70 | 4.95% |
| 2025-02-06 | 4.06 | 4.13 | 0.08 | 1.98% | 4.01 | 4.13 | 311965 | 12723.18 | 3.15% |
| 2025-02-05 | 4.05 | 4.05 | 0.03 | 0.75% | 4.01 | 4.08 | 208015 | 8418.96 | 2.10% |
| 2025-01-27 | 4.12 | 4.02 | -0.09 | -2.19% | 4.01 | 4.17 | 267290 | 10906.73 | 2.70% |
| 2025-01-24 | 4.10 | 4.11 | 0.00 | 0.00% | 4.07 | 4.12 | 270879 | 11111.89 | 2.73% |
| 2025-01-23 | 4.18 | 4.11 | -0.03 | -0.72% | 4.10 | 4.26 | 350039 | 14633.45 | 3.53% |
| 2025-01-22 | 4.19 | 4.14 | -0.08 | -1.90% | 4.12 | 4.23 | 290556 | 12073.97 | 2.93% |
| 2025-01-21 | 4.35 | 4.22 | -0.10 | -2.31% | 4.18 | 4.36 | 454579 | 19215.47 | 4.58% |
| 2025-01-20 | 4.36 | 4.32 | -0.04 | -0.92% | 4.30 | 4.40 | 535153 | 23283.16 | 5.40% |
| 2025-01-17 | 4.35 | 4.36 | 0.08 | 1.87% | 4.18 | 4.47 | 897642 | 38926.50 | 9.05% |
| 2025-01-16 | 4.25 | 4.28 | 0.04 | 0.94% | 4.22 | 4.34 | 437640 | 18742.17 | 4.41% |
| 2025-01-15 | 4.26 | 4.24 | -0.01 | -0.24% | 4.17 | 4.31 | 503696 | 21335.88 | 5.08% |
| 2025-01-14 | 4.10 | 4.25 | 0.25 | 6.25% | 4.06 | 4.25 | 606984 | 25288.55 | 6.12% |
| 2025-01-13 | 4.01 | 4.00 | 0.00 | 0.00% | 3.93 | 4.04 | 288672 | 11542.21 | 2.91% |
| 2025-01-10 | 4.24 | 4.00 | -0.22 | -5.21% | 4.00 | 4.25 | 501419 | 20590.33 | 5.06% |
| 2025-01-09 | 4.20 | 4.22 | -0.03 | -0.71% | 4.15 | 4.25 | 503693 | 21158.80 | 5.08% |
| 2025-01-08 | 4.07 | 4.25 | 0.16 | 3.91% | 4.05 | 4.28 | 815472 | 34110.11 | 8.22% |
| 2025-01-07 | 3.97 | 4.09 | 0.14 | 3.54% | 3.92 | 4.12 | 562408 | 22667.98 | 5.67% |
| 2025-01-06 | 3.97 | 3.95 | -0.15 | -3.66% | 3.85 | 4.10 | 601451 | 23901.34 | 6.07% |
| 2025-01-03 | 4.33 | 4.10 | -0.29 | -6.61% | 4.05 | 4.37 | 846671 | 35350.33 | 8.54% |
| 2025-01-02 | 4.20 | 4.39 | 0.09 | 2.09% | 4.17 | 4.51 | 1071810 | 46711.46 | 10.81% |
| 2024-12-31 | 4.20 | 4.30 | 0.11 | 2.63% | 4.11 | 4.47 | 814998 | 34802.91 | 8.22% |
| 2024-12-30 | 4.25 | 4.19 | -0.08 | -1.87% | 4.12 | 4.25 | 377650 | 15749.80 | 3.81% |
| 2024-12-27 | 4.20 | 4.27 | 0.08 | 1.91% | 4.16 | 4.33 | 538422 | 22978.30 | 5.43% |
| 2024-12-26 | 4.22 | 4.19 | 0.00 | 0.00% | 4.16 | 4.27 | 424741 | 17851.60 | 4.28% |
| 2024-12-25 | 4.35 | 4.19 | -0.15 | -3.46% | 4.08 | 4.36 | 632389 | 26466.44 | 6.38% |
| 2024-12-24 | 4.33 | 4.34 | 0.06 | 1.40% | 4.25 | 4.41 | 484364 | 20968.03 | 4.89% |
| 2024-12-23 | 4.61 | 4.28 | -0.37 | -7.96% | 4.25 | 4.66 | 839253 | 36773.61 | 8.46% |
| 2024-12-20 | 4.70 | 4.65 | -0.12 | -2.52% | 4.60 | 4.75 | 714288 | 33269.63 | 7.20% |
| 2024-12-19 | 4.58 | 4.77 | 0.09 | 1.92% | 4.52 | 4.98 | 855773 | 40914.19 | 8.63% |
| 2024-12-18 | 4.59 | 4.68 | -0.16 | -3.31% | 4.59 | 4.78 | 870101 | 40726.89 | 8.78% |
| 2024-12-17 | 5.39 | 4.84 | -0.54 | -10.04% | 4.84 | 5.43 | 1140880 | 56610.98 | 11.51% |
| 2024-12-16 | 5.25 | 5.38 | 0.15 | 2.87% | 5.25 | 5.49 | 1478030 | 79172.59 | 14.91% |
| 2024-12-13 | 5.09 | 5.23 | 0.07 | 1.36% | 5.05 | 5.45 | 1890108 | 99608.40 | 19.06% |
| 2024-12-12 | 5.09 | 5.16 | 0.07 | 1.38% | 4.98 | 5.18 | 1320763 | 66879.93 | 13.32% |
| 2024-12-11 | 5.05 | 5.09 | -0.06 | -1.17% | 4.98 | 5.15 | 1222862 | 61787.76 | 12.33% |
| 2024-12-10 | 5.13 | 5.15 | 0.02 | 0.39% | 4.85 | 5.28 | 2059446 | 104761.98 | 20.77% |
| 2024-12-09 | 5.13 | 5.13 | -0.57 | -10.00% | 5.13 | 5.37 | 2666320 | 137795.02 | 26.89% |
| 2024-12-06 | 5.70 | 5.70 | -0.63 | -9.95% | 5.70 | 5.70 | 428712 | 24436.58 | 4.32% |
| 2024-12-05 | 6.33 | 6.33 | -0.70 | -9.96% | 6.33 | 6.43 | 523177 | 33131.71 | 5.28% |
| 2024-12-04 | 6.60 | 7.03 | 0.64 | 10.02% | 6.33 | 7.03 | 2903070 | 200647.31 | 29.28% |
| 2024-12-03 | 6.39 | 6.39 | 0.58 | 9.98% | 6.39 | 6.39 | 142068 | 9078.12 | 1.43% |
| 2024-12-02 | 5.81 | 5.81 | 0.53 | 10.04% | 5.81 | 5.81 | 306814 | 17825.92 | 3.09% |
漳州发展(000753)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。
