| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.00 | 7.15 | 0.15 | 2.14% | 7.00 | 7.15 | 154150 | 10922.16 | 1.55% |
| 2026-02-02 | 7.20 | 7.00 | -0.25 | -3.45% | 6.99 | 7.25 | 228031 | 16184.22 | 2.30% |
| 2026-01-30 | 7.22 | 7.25 | 0.04 | 0.55% | 7.19 | 7.30 | 174518 | 12633.76 | 1.76% |
| 2026-01-29 | 7.35 | 7.21 | -0.14 | -1.90% | 7.20 | 7.35 | 251638 | 18234.76 | 2.54% |
| 2026-01-28 | 7.45 | 7.35 | -0.19 | -2.52% | 7.35 | 7.48 | 252405 | 18658.11 | 2.55% |
| 2026-01-27 | 7.42 | 7.54 | 0.06 | 0.80% | 7.22 | 7.62 | 365856 | 27286.64 | 3.69% |
| 2026-01-26 | 7.75 | 7.48 | -0.22 | -2.86% | 7.42 | 7.75 | 368103 | 27756.78 | 3.71% |
| 2026-01-23 | 7.38 | 7.70 | 0.32 | 4.34% | 7.30 | 7.70 | 541615 | 40945.00 | 5.46% |
| 2026-01-22 | 7.22 | 7.38 | 0.14 | 1.93% | 7.22 | 7.41 | 249256 | 18205.77 | 2.51% |
| 2026-01-21 | 7.37 | 7.24 | -0.12 | -1.63% | 7.21 | 7.37 | 191019 | 13866.46 | 1.93% |
| 2026-01-20 | 7.51 | 7.36 | -0.14 | -1.87% | 7.33 | 7.53 | 213585 | 15790.36 | 2.15% |
| 2026-01-19 | 7.28 | 7.50 | 0.22 | 3.02% | 7.23 | 7.53 | 294061 | 21898.59 | 2.97% |
| 2026-01-16 | 7.34 | 7.28 | -0.06 | -0.82% | 7.25 | 7.40 | 236119 | 17265.89 | 2.38% |
| 2026-01-15 | 7.53 | 7.34 | -0.21 | -2.78% | 7.33 | 7.54 | 330364 | 24445.86 | 3.33% |
| 2026-01-14 | 7.47 | 7.55 | 0.05 | 0.67% | 7.44 | 7.65 | 453981 | 34163.86 | 4.58% |
| 2026-01-13 | 7.79 | 7.50 | -0.29 | -3.72% | 7.48 | 7.79 | 556603 | 42562.20 | 5.61% |
| 2026-01-12 | 7.80 | 7.79 | -0.01 | -0.13% | 7.76 | 7.88 | 537981 | 41918.51 | 5.43% |
| 2026-01-09 | 7.85 | 7.80 | 0.01 | 0.13% | 7.77 | 7.96 | 410348 | 32170.41 | 4.14% |
| 2026-01-08 | 7.93 | 7.79 | -0.16 | -2.01% | 7.78 | 7.94 | 469566 | 36768.04 | 4.74% |
| 2026-01-07 | 7.90 | 7.95 | 0.03 | 0.38% | 7.85 | 8.13 | 559065 | 44494.27 | 5.64% |
| 2026-01-06 | 7.87 | 7.92 | 0.05 | 0.64% | 7.81 | 7.99 | 367788 | 29088.05 | 3.71% |
| 2026-01-05 | 7.99 | 7.87 | 0.00 | 0.00% | 7.81 | 8.01 | 358288 | 28212.41 | 3.61% |
| 2025-12-31 | 7.98 | 7.87 | -0.13 | -1.63% | 7.72 | 7.99 | 458030 | 35816.43 | 4.62% |
| 2025-12-30 | 8.20 | 8.00 | -0.15 | -1.84% | 7.95 | 8.24 | 457770 | 36802.73 | 4.62% |
| 2025-12-29 | 8.40 | 8.15 | -0.21 | -2.51% | 8.11 | 8.44 | 458845 | 37660.60 | 4.63% |
| 2025-12-26 | 8.45 | 8.36 | -0.14 | -1.65% | 8.24 | 8.49 | 618722 | 51599.76 | 6.24% |
| 2025-12-25 | 8.59 | 8.50 | -0.09 | -1.05% | 8.40 | 8.69 | 642489 | 54727.04 | 6.48% |
| 2025-12-24 | 8.25 | 8.59 | 0.06 | 0.70% | 8.25 | 8.65 | 841490 | 71630.14 | 8.49% |
| 2025-12-23 | 8.50 | 8.53 | -0.01 | -0.12% | 8.21 | 9.20 | 1466136 | 126619.59 | 14.79% |
| 2025-12-22 | 7.65 | 8.54 | 0.78 | 10.05% | 7.53 | 8.54 | 827260 | 68218.88 | 8.34% |
| 2025-12-19 | 7.45 | 7.76 | 0.31 | 4.16% | 7.44 | 7.82 | 448334 | 34345.15 | 4.52% |
| 2025-12-18 | 7.43 | 7.45 | -0.07 | -0.93% | 7.41 | 7.65 | 400620 | 30045.24 | 4.04% |
| 2025-12-17 | 7.63 | 7.52 | -0.17 | -2.21% | 7.34 | 7.69 | 532687 | 39758.38 | 5.37% |
| 2025-12-16 | 8.20 | 7.69 | -0.67 | -8.01% | 7.63 | 8.24 | 752470 | 59086.52 | 7.59% |
| 2025-12-15 | 8.49 | 8.36 | -0.06 | -0.71% | 8.22 | 8.65 | 574686 | 48183.53 | 5.80% |
| 2025-12-12 | 8.64 | 8.42 | -0.19 | -2.21% | 8.31 | 8.64 | 538098 | 45590.95 | 5.43% |
| 2025-12-11 | 9.00 | 8.61 | -0.52 | -5.70% | 8.59 | 9.00 | 769449 | 67283.77 | 7.76% |
| 2025-12-10 | 8.95 | 9.13 | 0.09 | 1.00% | 8.89 | 9.42 | 1083072 | 99104.90 | 10.92% |
| 2025-12-09 | 8.98 | 9.04 | -0.06 | -0.66% | 8.78 | 9.17 | 893918 | 80327.78 | 9.02% |
| 2025-12-08 | 8.83 | 9.10 | 0.38 | 4.36% | 8.81 | 9.20 | 1130750 | 102193.98 | 11.40% |
| 2025-12-05 | 8.32 | 8.72 | 0.40 | 4.81% | 8.18 | 8.95 | 913301 | 78148.54 | 9.21% |
| 2025-12-04 | 8.45 | 8.32 | -0.23 | -2.69% | 8.30 | 8.76 | 760124 | 64600.38 | 7.67% |
| 2025-12-03 | 9.00 | 8.55 | -0.47 | -5.21% | 8.46 | 9.24 | 1108561 | 97488.27 | 11.18% |
| 2025-12-02 | 8.90 | 9.02 | 0.29 | 3.32% | 8.82 | 9.55 | 1380010 | 125879.06 | 13.92% |
| 2025-12-01 | 8.70 | 8.73 | 0.13 | 1.51% | 8.59 | 8.92 | 1068361 | 92960.75 | 10.78% |
| 2025-11-28 | 7.85 | 8.60 | 0.78 | 9.97% | 7.70 | 8.60 | 829399 | 68118.75 | 8.37% |
| 2025-11-27 | 7.99 | 7.82 | -0.18 | -2.25% | 7.80 | 8.05 | 437124 | 34517.33 | 4.41% |
| 2025-11-26 | 8.09 | 8.00 | -0.13 | -1.60% | 7.98 | 8.19 | 407671 | 32986.88 | 4.11% |
| 2025-11-25 | 8.01 | 8.13 | 0.22 | 2.78% | 7.82 | 8.20 | 504190 | 40775.85 | 5.09% |
| 2025-11-24 | 8.14 | 7.91 | 0.00 | 0.00% | 7.77 | 8.20 | 576826 | 45772.54 | 5.82% |
| 2025-11-21 | 8.47 | 7.91 | -0.82 | -9.39% | 7.91 | 8.73 | 835736 | 68352.00 | 8.43% |
| 2025-11-20 | 8.71 | 8.73 | 0.12 | 1.39% | 8.40 | 8.89 | 815168 | 70635.00 | 8.22% |
| 2025-11-19 | 8.91 | 8.61 | -0.96 | -10.03% | 8.61 | 9.11 | 1094690 | 95645.75 | 11.04% |
| 2025-11-18 | 10.61 | 9.57 | -1.06 | -9.97% | 9.57 | 10.66 | 1003650 | 98482.03 | 10.12% |
| 2025-11-17 | 10.87 | 10.63 | 0.29 | 2.80% | 10.54 | 11.32 | 1422198 | 153847.36 | 14.34% |
| 2025-11-14 | 9.85 | 10.34 | 0.21 | 2.07% | 9.76 | 10.86 | 1402385 | 145881.53 | 14.14% |
| 2025-11-13 | 9.75 | 10.13 | 0.49 | 5.08% | 9.52 | 10.38 | 1229244 | 123029.26 | 12.40% |
| 2025-11-12 | 9.76 | 9.64 | -0.41 | -4.08% | 9.40 | 9.95 | 957643 | 92697.14 | 9.66% |
| 2025-11-11 | 9.87 | 10.05 | -0.06 | -0.59% | 9.85 | 10.54 | 1409182 | 141959.58 | 14.21% |
| 2025-11-10 | 10.18 | 10.11 | 0.09 | 0.90% | 9.99 | 10.87 | 1887915 | 197821.34 | 19.04% |
| 2025-11-07 | 9.11 | 10.02 | 0.91 | 9.99% | 8.87 | 10.02 | 1308737 | 122860.76 | 13.20% |
| 2025-11-06 | 10.00 | 9.11 | -1.01 | -9.98% | 9.11 | 10.00 | 1529509 | 142671.44 | 15.43% |
| 2025-11-05 | 9.30 | 10.12 | 0.92 | 10.00% | 9.30 | 10.12 | 1725894 | 168525.30 | 17.41% |
| 2025-11-04 | 8.30 | 9.20 | 0.84 | 10.05% | 8.27 | 9.20 | 533032 | 47218.49 | 5.38% |
| 2025-11-03 | 8.31 | 8.36 | -0.19 | -2.22% | 8.20 | 8.70 | 854475 | 71403.83 | 8.62% |
| 2025-10-31 | 8.10 | 8.55 | 0.49 | 6.08% | 8.02 | 8.65 | 1143185 | 95926.85 | 11.53% |
| 2025-10-30 | 8.25 | 8.06 | -0.32 | -3.82% | 8.00 | 8.41 | 1035165 | 84320.41 | 10.44% |
| 2025-10-29 | 8.99 | 8.38 | -0.50 | -5.63% | 8.08 | 9.00 | 1675564 | 141352.64 | 16.90% |
| 2025-10-28 | 8.25 | 8.88 | 0.81 | 10.04% | 8.18 | 8.88 | 1724780 | 150076.16 | 17.40% |
| 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% |
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。
