| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 5.05 | 5.06 | -0.05 | -0.98% | 4.94 | 5.09 | 281219 | 14099.81 | 2.84% |
| 2025-06-13 | 5.05 | 5.11 | 0.08 | 1.59% | 5.05 | 5.36 | 482542 | 25006.60 | 4.87% |
| 2025-06-12 | 5.06 | 5.03 | -0.03 | -0.59% | 4.99 | 5.07 | 188036 | 9417.50 | 1.90% |
| 2025-06-11 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.09 | 140807 | 7132.39 | 1.42% |
| 2025-06-10 | 5.17 | 5.05 | -0.08 | -1.56% | 5.01 | 5.17 | 233208 | 11809.87 | 2.35% |
| 2025-06-09 | 5.10 | 5.13 | 0.02 | 0.39% | 5.08 | 5.13 | 161737 | 8269.20 | 1.63% |
| 2025-06-06 | 5.14 | 5.11 | -0.02 | -0.39% | 5.09 | 5.19 | 186074 | 9548.05 | 1.88% |
| 2025-06-05 | 5.17 | 5.13 | -0.04 | -0.77% | 5.08 | 5.17 | 204779 | 10470.82 | 2.07% |
| 2025-06-04 | 5.22 | 5.17 | -0.07 | -1.34% | 5.15 | 5.28 | 253839 | 13186.97 | 2.56% |
| 2025-06-03 | 5.08 | 5.24 | 0.22 | 4.38% | 5.07 | 5.35 | 434711 | 22808.15 | 4.38% |
| 2025-05-30 | 5.03 | 5.02 | -0.04 | -0.79% | 5.00 | 5.11 | 228006 | 11488.50 | 2.30% |
| 2025-05-29 | 5.00 | 5.06 | 0.04 | 0.80% | 4.94 | 5.16 | 320986 | 16210.70 | 3.24% |
| 2025-05-28 | 5.18 | 5.02 | -0.16 | -3.09% | 5.00 | 5.23 | 343145 | 17445.54 | 3.46% |
| 2025-05-27 | 5.24 | 5.18 | -0.05 | -0.96% | 5.16 | 5.24 | 199616 | 10345.69 | 2.01% |
| 2025-05-26 | 5.20 | 5.23 | -0.04 | -0.76% | 5.16 | 5.27 | 233535 | 12149.04 | 2.36% |
| 2025-05-23 | 5.30 | 5.27 | -0.09 | -1.68% | 5.22 | 5.40 | 330035 | 17427.13 | 3.33% |
| 2025-05-22 | 5.50 | 5.36 | -0.21 | -3.77% | 5.34 | 5.59 | 458382 | 24902.49 | 4.62% |
| 2025-05-21 | 5.39 | 5.57 | 0.20 | 3.72% | 5.28 | 5.78 | 835690 | 46378.35 | 8.43% |
| 2025-05-20 | 5.26 | 5.37 | 0.10 | 1.90% | 5.20 | 5.46 | 483417 | 25858.29 | 4.88% |
| 2025-05-19 | 5.16 | 5.27 | 0.15 | 2.93% | 5.13 | 5.29 | 373420 | 19568.76 | 3.77% |
| 2025-05-16 | 5.11 | 5.12 | 0.01 | 0.20% | 5.08 | 5.16 | 206531 | 10573.05 | 2.08% |
| 2025-05-15 | 5.22 | 5.11 | -0.15 | -2.85% | 5.10 | 5.27 | 315924 | 16290.75 | 3.19% |
| 2025-05-14 | 5.23 | 5.26 | 0.04 | 0.77% | 5.19 | 5.30 | 279361 | 14683.03 | 2.82% |
| 2025-05-13 | 5.30 | 5.22 | -0.05 | -0.95% | 5.21 | 5.31 | 250912 | 13166.75 | 2.53% |
| 2025-05-12 | 5.22 | 5.27 | 0.03 | 0.57% | 5.22 | 5.30 | 289572 | 15209.68 | 2.92% |
| 2025-05-09 | 5.42 | 5.24 | -0.20 | -3.68% | 5.19 | 5.43 | 462324 | 24412.79 | 4.66% |
| 2025-05-08 | 5.45 | 5.44 | -0.13 | -2.33% | 5.40 | 5.48 | 470240 | 25572.41 | 4.74% |
| 2025-05-07 | 5.49 | 5.57 | 0.13 | 2.39% | 5.36 | 5.69 | 793482 | 43669.64 | 8.00% |
| 2025-05-06 | 5.54 | 5.44 | -0.06 | -1.09% | 5.40 | 5.57 | 617432 | 33592.55 | 6.23% |
| 2025-04-30 | 5.20 | 5.50 | 0.31 | 5.97% | 5.19 | 5.60 | 797404 | 43722.38 | 8.04% |
| 2025-04-29 | 5.19 | 5.19 | 0.02 | 0.39% | 5.09 | 5.29 | 421388 | 21957.54 | 4.25% |
| 2025-04-28 | 5.58 | 5.17 | -0.51 | -8.98% | 5.13 | 5.58 | 921497 | 49280.75 | 9.29% |
| 2025-04-25 | 5.80 | 5.68 | -0.03 | -0.53% | 5.50 | 5.81 | 727653 | 41028.96 | 7.34% |
| 2025-04-24 | 5.88 | 5.71 | -0.21 | -3.55% | 5.70 | 6.03 | 715966 | 41817.84 | 7.22% |
| 2025-04-23 | 6.15 | 5.92 | -0.33 | -5.28% | 5.90 | 6.27 | 1067397 | 64951.38 | 10.77% |
| 2025-04-22 | 5.77 | 6.25 | 0.35 | 5.93% | 5.68 | 6.31 | 1331362 | 79988.59 | 13.43% |
| 2025-04-21 | 5.98 | 5.90 | -0.20 | -3.28% | 5.61 | 6.20 | 1453309 | 85527.35 | 14.66% |
| 2025-04-18 | 6.10 | 6.10 | -0.03 | -0.49% | 5.84 | 6.33 | 1383854 | 84529.70 | 13.96% |
| 2025-04-17 | 5.70 | 6.13 | 0.35 | 6.06% | 5.58 | 6.29 | 1564401 | 95034.57 | 15.78% |
| 2025-04-16 | 5.51 | 5.78 | 0.23 | 4.14% | 5.46 | 5.92 | 1442462 | 82544.37 | 14.55% |
| 2025-04-15 | 5.35 | 5.55 | 0.20 | 3.74% | 5.28 | 5.55 | 991184 | 54001.93 | 10.00% |
| 2025-04-14 | 5.32 | 5.35 | 0.12 | 2.29% | 5.29 | 5.45 | 720406 | 38775.41 | 7.27% |
| 2025-04-11 | 5.25 | 5.23 | -0.15 | -2.79% | 5.21 | 5.45 | 867447 | 46063.32 | 8.75% |
| 2025-04-10 | 5.25 | 5.38 | 0.13 | 2.48% | 5.25 | 5.76 | 1509379 | 83482.05 | 15.22% |
| 2025-04-09 | 5.02 | 5.25 | 0.11 | 2.14% | 4.63 | 5.46 | 1263086 | 62721.60 | 12.74% |
| 2025-04-08 | 4.95 | 5.14 | 0.17 | 3.42% | 4.85 | 5.28 | 1032524 | 52477.80 | 10.41% |
| 2025-04-07 | 4.97 | 4.97 | -0.55 | -9.96% | 4.97 | 5.26 | 866484 | 43570.91 | 8.74% |
| 2025-04-03 | 5.35 | 5.52 | 0.00 | 0.00% | 5.29 | 5.72 | 1369066 | 75960.82 | 13.81% |
| 2025-04-02 | 5.16 | 5.52 | 0.26 | 4.94% | 5.09 | 5.79 | 1629411 | 88930.37 | 16.43% |
| 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% |
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。
