| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.56 | 8.07 | 0.73 | 9.95% | 7.50 | 8.07 | 691597 | 54409.07 | 6.98% |
| 2025-10-24 | 7.35 | 7.34 | 0.06 | 0.82% | 7.23 | 7.55 | 346773 | 25622.24 | 3.50% |
| 2025-10-23 | 7.24 | 7.28 | 0.02 | 0.28% | 7.05 | 7.37 | 316061 | 22748.26 | 3.19% |
| 2025-10-22 | 7.43 | 7.26 | -0.19 | -2.55% | 7.20 | 7.46 | 278645 | 20354.62 | 2.81% |
| 2025-10-21 | 7.46 | 7.45 | -0.03 | -0.40% | 7.27 | 7.49 | 285588 | 21114.02 | 2.88% |
| 2025-10-20 | 7.43 | 7.48 | -0.01 | -0.13% | 7.17 | 7.76 | 381503 | 28861.30 | 3.85% |
| 2025-10-17 | 7.59 | 7.49 | -0.04 | -0.53% | 7.49 | 7.88 | 496871 | 38107.59 | 5.01% |
| 2025-10-16 | 8.00 | 7.53 | -0.46 | -5.76% | 7.45 | 8.05 | 593726 | 45491.26 | 5.99% |
| 2025-10-15 | 7.77 | 7.99 | 0.24 | 3.10% | 7.68 | 8.06 | 497338 | 39235.58 | 5.02% |
| 2025-10-14 | 7.85 | 7.75 | 0.05 | 0.65% | 7.70 | 8.16 | 582850 | 46148.32 | 5.88% |
| 2025-10-13 | 7.65 | 7.70 | -0.22 | -2.78% | 7.53 | 7.98 | 779338 | 60049.81 | 7.86% |
| 2025-10-10 | 7.20 | 7.92 | 0.72 | 10.00% | 7.20 | 7.92 | 543132 | 42233.16 | 5.48% |
| 2025-10-09 | 7.17 | 7.20 | 0.08 | 1.12% | 7.10 | 7.49 | 391954 | 28573.16 | 3.95% |
| 2025-09-30 | 7.20 | 7.12 | -0.04 | -0.56% | 6.98 | 7.23 | 321597 | 22792.15 | 3.24% |
| 2025-09-29 | 7.11 | 7.16 | 0.06 | 0.85% | 6.93 | 7.23 | 303330 | 21634.97 | 3.06% |
| 2025-09-26 | 7.10 | 7.10 | 0.00 | 0.00% | 6.76 | 7.30 | 473738 | 33412.95 | 4.78% |
| 2025-09-25 | 7.25 | 7.10 | -0.08 | -1.11% | 7.08 | 7.36 | 261816 | 18807.90 | 2.64% |
| 2025-09-24 | 7.24 | 7.18 | -0.08 | -1.10% | 7.07 | 7.24 | 252498 | 18070.70 | 2.55% |
| 2025-09-23 | 7.33 | 7.26 | -0.13 | -1.76% | 7.04 | 7.40 | 432693 | 31071.41 | 4.36% |
| 2025-09-22 | 7.34 | 7.39 | -0.01 | -0.14% | 7.14 | 7.68 | 481215 | 35624.15 | 4.85% |
| 2025-09-19 | 7.28 | 7.40 | 0.11 | 1.51% | 7.08 | 7.48 | 467701 | 34268.26 | 4.72% |
| 2025-09-18 | 7.28 | 7.29 | -0.07 | -0.95% | 7.18 | 7.50 | 494589 | 36458.05 | 4.99% |
| 2025-09-17 | 7.18 | 7.36 | 0.23 | 3.23% | 7.13 | 7.50 | 543829 | 39826.82 | 5.49% |
| 2025-09-16 | 7.06 | 7.13 | 0.06 | 0.85% | 6.86 | 7.17 | 422905 | 29535.96 | 4.27% |
| 2025-09-15 | 6.79 | 7.07 | 0.33 | 4.90% | 6.79 | 7.21 | 658171 | 46375.00 | 6.64% |
| 2025-09-12 | 6.64 | 6.74 | 0.11 | 1.66% | 6.59 | 6.85 | 387770 | 26043.63 | 3.91% |
| 2025-09-11 | 6.55 | 6.63 | 0.05 | 0.76% | 6.41 | 6.68 | 314375 | 20631.63 | 3.17% |
| 2025-09-10 | 6.66 | 6.58 | -0.09 | -1.35% | 6.55 | 6.75 | 223089 | 14767.63 | 2.25% |
| 2025-09-09 | 6.87 | 6.67 | -0.21 | -3.05% | 6.59 | 6.87 | 318424 | 21317.37 | 3.21% |
| 2025-09-08 | 6.96 | 6.88 | 0.01 | 0.15% | 6.80 | 6.99 | 296507 | 20387.70 | 2.99% |
| 2025-09-05 | 6.86 | 6.87 | 0.13 | 1.93% | 6.64 | 6.89 | 351844 | 23945.57 | 3.55% |
| 2025-09-04 | 6.90 | 6.74 | -0.21 | -3.02% | 6.63 | 7.01 | 407234 | 27854.22 | 4.11% |
| 2025-09-03 | 7.09 | 6.95 | -0.08 | -1.14% | 6.76 | 7.19 | 478725 | 33229.61 | 4.83% |
| 2025-09-02 | 7.35 | 7.03 | -0.36 | -4.87% | 6.98 | 7.38 | 520076 | 37204.94 | 5.25% |
| 2025-09-01 | 7.11 | 7.39 | 0.22 | 3.07% | 7.02 | 7.41 | 611065 | 44316.91 | 6.16% |
| 2025-08-29 | 7.08 | 7.17 | 0.13 | 1.85% | 6.92 | 7.41 | 584289 | 42114.16 | 5.89% |
| 2025-08-28 | 7.17 | 7.04 | -0.11 | -1.54% | 6.85 | 7.24 | 861688 | 60718.88 | 8.69% |
| 2025-08-27 | 7.32 | 7.15 | -0.29 | -3.90% | 7.14 | 7.57 | 793200 | 57998.14 | 8.00% |
| 2025-08-26 | 7.28 | 7.44 | 0.16 | 2.20% | 7.08 | 7.58 | 1270740 | 93352.04 | 12.82% |
| 2025-08-25 | 6.56 | 7.28 | 0.66 | 9.97% | 6.56 | 7.28 | 514101 | 36368.71 | 5.19% |
| 2025-08-22 | 6.65 | 6.62 | 0.18 | 2.80% | 6.40 | 6.80 | 1233612 | 81383.60 | 12.44% |
| 2025-08-21 | 5.90 | 6.44 | 0.59 | 10.09% | 5.80 | 6.44 | 807961 | 50663.14 | 8.15% |
| 2025-08-20 | 5.95 | 5.85 | -0.13 | -2.17% | 5.81 | 6.10 | 529212 | 31333.25 | 5.34% |
| 2025-08-19 | 5.62 | 5.98 | 0.40 | 7.17% | 5.58 | 6.10 | 821542 | 48292.63 | 8.29% |
| 2025-08-18 | 5.36 | 5.58 | 0.20 | 3.72% | 5.34 | 5.58 | 392884 | 21619.42 | 3.96% |
| 2025-08-15 | 5.35 | 5.38 | 0.04 | 0.75% | 5.34 | 5.39 | 156801 | 8409.41 | 1.58% |
| 2025-08-14 | 5.49 | 5.34 | -0.16 | -2.91% | 5.33 | 5.50 | 274931 | 14834.70 | 2.77% |
| 2025-08-13 | 5.56 | 5.50 | -0.06 | -1.08% | 5.43 | 5.57 | 295325 | 16187.44 | 2.98% |
| 2025-08-12 | 5.41 | 5.56 | 0.15 | 2.77% | 5.41 | 5.66 | 464455 | 25706.91 | 4.68% |
| 2025-08-11 | 5.30 | 5.41 | 0.11 | 2.08% | 5.26 | 5.41 | 271618 | 14547.29 | 2.74% |
| 2025-08-08 | 5.41 | 5.30 | -0.10 | -1.85% | 5.29 | 5.42 | 207210 | 11069.09 | 2.09% |
| 2025-08-07 | 5.38 | 5.40 | 0.03 | 0.56% | 5.35 | 5.49 | 299159 | 16224.45 | 3.02% |
| 2025-08-06 | 5.40 | 5.37 | -0.04 | -0.74% | 5.33 | 5.54 | 434489 | 23568.30 | 4.38% |
| 2025-08-05 | 5.25 | 5.41 | -0.14 | -2.52% | 5.14 | 5.45 | 656666 | 34982.04 | 6.62% |
| 2025-08-04 | 5.41 | 5.55 | 0.08 | 1.46% | 5.40 | 5.62 | 245586 | 13551.58 | 2.48% |
| 2025-08-01 | 5.57 | 5.47 | -0.09 | -1.62% | 5.46 | 5.58 | 210479 | 11602.65 | 2.12% |
| 2025-07-31 | 5.64 | 5.56 | -0.13 | -2.28% | 5.52 | 5.70 | 236829 | 13247.65 | 2.39% |
| 2025-07-30 | 5.67 | 5.69 | 0.05 | 0.89% | 5.56 | 5.80 | 372095 | 21084.79 | 3.75% |
| 2025-07-29 | 5.69 | 5.64 | -0.05 | -0.88% | 5.55 | 5.69 | 286744 | 16062.68 | 2.89% |
| 2025-07-28 | 5.84 | 5.69 | -0.15 | -2.57% | 5.67 | 5.88 | 301784 | 17390.69 | 3.04% |
| 2025-07-25 | 5.81 | 5.84 | 0.01 | 0.17% | 5.72 | 5.89 | 290797 | 16912.59 | 2.93% |
| 2025-07-24 | 5.73 | 5.83 | 0.13 | 2.28% | 5.67 | 5.83 | 367410 | 21156.25 | 3.71% |
| 2025-07-23 | 5.60 | 5.70 | 0.06 | 1.06% | 5.59 | 5.83 | 352030 | 20191.78 | 3.55% |
| 2025-07-22 | 5.70 | 5.64 | -0.09 | -1.57% | 5.60 | 5.85 | 408411 | 23346.45 | 4.12% |
| 2025-07-21 | 5.62 | 5.73 | 0.15 | 2.69% | 5.61 | 5.84 | 354591 | 20370.72 | 3.58% |
| 2025-07-18 | 5.63 | 5.58 | -0.04 | -0.71% | 5.56 | 5.64 | 175365 | 9800.74 | 1.77% |
| 2025-07-17 | 5.51 | 5.62 | 0.10 | 1.81% | 5.45 | 5.64 | 295695 | 16428.88 | 2.98% |
| 2025-07-16 | 5.58 | 5.52 | -0.04 | -0.72% | 5.48 | 5.62 | 252724 | 13985.73 | 2.55% |
| 2025-07-15 | 5.60 | 5.57 | -0.07 | -1.24% | 5.53 | 5.72 | 335728 | 18805.02 | 3.39% |
| 2025-07-14 | 5.60 | 5.64 | 0.05 | 0.89% | 5.55 | 5.69 | 306872 | 17221.96 | 3.10% |
| 2025-07-11 | 5.71 | 5.59 | -0.08 | -1.41% | 5.55 | 5.73 | 362197 | 20277.96 | 3.65% |
| 2025-07-10 | 5.81 | 5.67 | -0.15 | -2.58% | 5.63 | 5.82 | 571037 | 32520.29 | 5.76% |
| 2025-07-09 | 5.58 | 5.82 | 0.23 | 4.11% | 5.49 | 5.90 | 980851 | 56117.80 | 9.89% |
| 2025-07-08 | 5.28 | 5.59 | 0.30 | 5.67% | 5.24 | 5.74 | 932330 | 51301.52 | 9.40% |
| 2025-07-07 | 5.05 | 5.29 | 0.21 | 4.13% | 5.02 | 5.34 | 533878 | 27710.97 | 5.38% |
| 2025-07-04 | 5.10 | 5.08 | -0.02 | -0.39% | 5.06 | 5.13 | 194702 | 9908.27 | 1.96% |
| 2025-07-03 | 5.19 | 5.10 | -0.09 | -1.73% | 5.06 | 5.20 | 298899 | 15248.48 | 3.01% |
| 2025-07-02 | 5.11 | 5.19 | 0.17 | 3.39% | 5.06 | 5.25 | 603880 | 31186.17 | 6.09% |
| 2025-07-01 | 4.94 | 5.02 | 0.09 | 1.83% | 4.94 | 5.22 | 373068 | 18971.00 | 3.76% |
| 2025-06-30 | 4.90 | 4.93 | 0.01 | 0.20% | 4.88 | 4.94 | 147057 | 7223.60 | 1.48% |
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。
