| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.34 | 6.97 | 0.63 | 9.94% | 6.33 | 6.97 | 423510 | 28269.95 | 4.27% |
| 2026-03-24 | 6.23 | 6.34 | 0.24 | 3.93% | 6.10 | 6.35 | 193706 | 12028.17 | 1.95% |
| 2026-03-23 | 6.25 | 6.10 | -0.30 | -4.69% | 6.05 | 6.37 | 238385 | 14789.65 | 2.40% |
| 2026-03-20 | 6.54 | 6.40 | -0.15 | -2.29% | 6.39 | 6.64 | 144383 | 9403.44 | 1.46% |
| 2026-03-19 | 6.69 | 6.55 | -0.23 | -3.39% | 6.50 | 6.74 | 192091 | 12665.17 | 1.94% |
| 2026-03-18 | 6.85 | 6.78 | -0.11 | -1.60% | 6.69 | 6.90 | 170863 | 11531.36 | 1.72% |
| 2026-03-17 | 6.98 | 6.89 | -0.11 | -1.57% | 6.89 | 7.05 | 134450 | 9342.74 | 1.36% |
| 2026-03-16 | 7.01 | 7.00 | 0.03 | 0.43% | 6.93 | 7.08 | 139126 | 9728.32 | 1.40% |
| 2026-03-13 | 6.98 | 6.97 | 0.00 | 0.00% | 6.91 | 7.10 | 151495 | 10596.36 | 1.53% |
| 2026-03-12 | 7.12 | 6.97 | -0.16 | -2.24% | 6.93 | 7.14 | 266708 | 18731.15 | 2.69% |
| 2026-03-11 | 7.17 | 7.13 | 0.00 | 0.00% | 7.11 | 7.30 | 216770 | 15554.02 | 2.19% |
| 2026-03-10 | 7.18 | 7.13 | -0.02 | -0.28% | 7.13 | 7.22 | 142498 | 10201.73 | 1.44% |
| 2026-03-09 | 7.25 | 7.15 | -0.18 | -2.46% | 7.06 | 7.31 | 245769 | 17576.41 | 2.48% |
| 2026-03-06 | 7.28 | 7.33 | 0.00 | 0.00% | 7.23 | 7.37 | 153951 | 11279.45 | 1.55% |
| 2026-03-05 | 7.32 | 7.33 | 0.05 | 0.69% | 7.27 | 7.40 | 270836 | 19873.07 | 2.73% |
| 2026-03-04 | 7.06 | 7.28 | 0.12 | 1.68% | 6.99 | 7.44 | 330303 | 23857.92 | 3.33% |
| 2026-03-03 | 7.43 | 7.16 | -0.26 | -3.50% | 7.14 | 7.45 | 315265 | 23084.48 | 3.18% |
| 2026-03-02 | 7.35 | 7.42 | -0.11 | -1.46% | 7.31 | 7.54 | 283737 | 21049.13 | 2.86% |
| 2026-02-27 | 7.35 | 7.53 | 0.16 | 2.17% | 7.24 | 7.55 | 398267 | 29654.28 | 4.02% |
| 2026-02-26 | 7.24 | 7.37 | 0.14 | 1.94% | 7.20 | 7.52 | 385801 | 28460.48 | 3.89% |
| 2026-02-25 | 7.21 | 7.23 | 0.06 | 0.84% | 7.15 | 7.27 | 159723 | 11554.93 | 1.61% |
| 2026-02-24 | 7.10 | 7.17 | 0.12 | 1.70% | 7.10 | 7.19 | 150480 | 10764.30 | 1.52% |
| 2026-02-13 | 7.07 | 7.05 | 0.00 | 0.00% | 7.04 | 7.14 | 95839 | 6791.94 | 0.97% |
| 2026-02-12 | 7.11 | 7.05 | -0.06 | -0.84% | 7.03 | 7.13 | 128461 | 9094.64 | 1.30% |
| 2026-02-11 | 7.16 | 7.11 | -0.05 | -0.70% | 7.10 | 7.19 | 126507 | 9030.96 | 1.28% |
| 2026-02-10 | 7.25 | 7.16 | -0.08 | -1.10% | 7.15 | 7.26 | 154923 | 11115.99 | 1.56% |
| 2026-02-09 | 7.17 | 7.24 | 0.08 | 1.12% | 7.16 | 7.31 | 222550 | 16071.45 | 2.24% |
| 2026-02-06 | 7.30 | 7.16 | -0.34 | -4.53% | 7.10 | 7.31 | 376453 | 26980.63 | 3.80% |
| 2026-02-05 | 7.28 | 7.50 | 0.26 | 3.59% | 7.24 | 7.59 | 515741 | 38614.22 | 5.20% |
| 2026-02-04 | 7.14 | 7.24 | 0.09 | 1.26% | 7.10 | 7.31 | 169091 | 12176.31 | 1.71% |
| 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% |
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。
