| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 8.45 | 8.25 | -0.04 | -0.48% | 8.22 | 8.48 | 306111 | 25620.87 | 4.13% |
| 2025-07-03 | 8.17 | 8.29 | 0.14 | 1.72% | 8.17 | 8.45 | 298201 | 24704.10 | 4.02% |
| 2025-07-02 | 8.15 | 8.15 | 0.05 | 0.62% | 8.08 | 8.22 | 221028 | 18008.94 | 2.98% |
| 2025-07-01 | 8.07 | 8.10 | 0.05 | 0.62% | 8.02 | 8.12 | 165036 | 13313.07 | 2.22% |
| 2025-06-30 | 8.05 | 8.05 | 0.02 | 0.25% | 7.99 | 8.08 | 142364 | 11449.59 | 1.92% |
| 2025-06-27 | 8.04 | 8.03 | -0.01 | -0.12% | 7.98 | 8.06 | 166439 | 13347.01 | 2.24% |
| 2025-06-26 | 8.12 | 8.04 | -0.08 | -0.99% | 8.03 | 8.13 | 170197 | 13730.64 | 2.29% |
| 2025-06-25 | 8.02 | 8.12 | 0.10 | 1.25% | 7.96 | 8.15 | 228141 | 18412.14 | 3.08% |
| 2025-06-24 | 8.05 | 8.02 | -0.25 | -3.02% | 8.00 | 8.12 | 317903 | 25575.31 | 4.29% |
| 2025-06-23 | 8.22 | 8.27 | 0.34 | 4.29% | 8.08 | 8.32 | 325786 | 26787.37 | 4.39% |
| 2025-06-20 | 7.94 | 7.93 | 0.01 | 0.13% | 7.88 | 8.06 | 179492 | 14330.92 | 2.42% |
| 2025-06-19 | 8.19 | 7.92 | -0.33 | -4.00% | 7.87 | 8.20 | 286234 | 22879.13 | 3.86% |
| 2025-06-18 | 8.37 | 8.25 | -0.12 | -1.43% | 8.21 | 8.43 | 185393 | 15342.91 | 2.50% |
| 2025-06-17 | 8.42 | 8.37 | -0.13 | -1.53% | 8.30 | 8.47 | 279178 | 23364.45 | 3.76% |
| 2025-06-16 | 8.23 | 8.50 | 0.11 | 1.31% | 8.16 | 8.57 | 397353 | 33389.46 | 5.36% |
| 2025-06-13 | 8.29 | 8.44 | 0.28 | 3.43% | 8.13 | 8.50 | 484381 | 40342.55 | 6.53% |
| 2025-06-12 | 8.16 | 8.16 | -0.08 | -0.97% | 8.07 | 8.20 | 206571 | 16785.55 | 2.78% |
| 2025-06-11 | 8.29 | 8.24 | -0.19 | -2.25% | 8.13 | 8.44 | 417554 | 34423.11 | 5.63% |
| 2025-06-10 | 7.99 | 8.43 | 0.44 | 5.51% | 7.94 | 8.58 | 596594 | 49223.40 | 8.04% |
| 2025-06-09 | 8.00 | 7.99 | -0.01 | -0.13% | 7.93 | 8.02 | 144418 | 11516.68 | 1.95% |
| 2025-06-06 | 7.97 | 8.00 | 0.06 | 0.76% | 7.92 | 8.10 | 225199 | 18086.25 | 3.04% |
| 2025-06-05 | 7.99 | 7.94 | -0.07 | -0.87% | 7.91 | 8.04 | 142313 | 11319.02 | 1.92% |
| 2025-06-04 | 8.00 | 8.01 | 0.00 | 0.00% | 7.89 | 8.03 | 178122 | 14184.67 | 2.40% |
| 2025-06-03 | 7.87 | 8.01 | 0.04 | 0.50% | 7.87 | 8.06 | 220108 | 17589.15 | 2.97% |
| 2025-05-30 | 7.94 | 7.97 | 0.00 | 0.00% | 7.89 | 8.20 | 267193 | 21462.41 | 3.60% |
| 2025-05-29 | 7.86 | 7.97 | 0.13 | 1.66% | 7.85 | 8.02 | 237424 | 18877.72 | 3.20% |
| 2025-05-28 | 7.88 | 7.84 | -0.04 | -0.51% | 7.81 | 7.91 | 172030 | 13503.58 | 2.32% |
| 2025-05-27 | 7.93 | 7.88 | -0.10 | -1.25% | 7.81 | 7.94 | 241485 | 18981.08 | 3.26% |
| 2025-05-26 | 7.98 | 7.98 | 0.08 | 1.01% | 7.91 | 8.12 | 253812 | 20286.23 | 3.42% |
| 2025-05-23 | 8.20 | 7.90 | -0.39 | -4.70% | 7.90 | 8.21 | 460723 | 36992.62 | 6.21% |
| 2025-05-22 | 8.40 | 8.29 | -0.51 | -5.80% | 8.20 | 8.66 | 702123 | 58435.87 | 9.47% |
| 2025-05-21 | 8.48 | 8.80 | 0.17 | 1.97% | 8.20 | 9.29 | 968581 | 84869.09 | 13.06% |
| 2025-05-20 | 9.59 | 8.63 | -0.09 | -1.03% | 8.54 | 9.59 | 1330884 | 120685.98 | 17.94% |
| 2025-05-19 | 8.21 | 8.72 | 0.79 | 9.96% | 8.16 | 8.72 | 307005 | 26314.65 | 4.14% |
| 2025-05-16 | 8.11 | 7.93 | -0.23 | -2.82% | 7.91 | 8.27 | 460670 | 36896.34 | 6.21% |
| 2025-05-15 | 8.60 | 8.16 | -0.34 | -4.00% | 8.12 | 8.93 | 699382 | 59251.07 | 9.43% |
| 2025-05-14 | 7.98 | 8.50 | 0.37 | 4.55% | 7.95 | 8.51 | 871454 | 72955.09 | 11.75% |
| 2025-05-13 | 7.80 | 8.13 | 0.47 | 6.14% | 7.72 | 8.40 | 571148 | 45607.20 | 7.70% |
| 2025-05-12 | 7.55 | 7.66 | 0.17 | 2.27% | 7.55 | 7.73 | 150078 | 11491.25 | 2.02% |
| 2025-05-09 | 7.61 | 7.49 | -0.14 | -1.83% | 7.48 | 7.63 | 109429 | 8246.34 | 1.48% |
| 2025-05-08 | 7.59 | 7.63 | -0.02 | -0.26% | 7.57 | 7.68 | 130096 | 9925.52 | 1.75% |
| 2025-05-07 | 7.59 | 7.65 | 0.11 | 1.46% | 7.55 | 7.78 | 223371 | 17082.04 | 3.01% |
| 2025-05-06 | 7.42 | 7.54 | 0.15 | 2.03% | 7.41 | 7.54 | 114897 | 8587.40 | 1.55% |
| 2025-04-30 | 7.40 | 7.39 | -0.04 | -0.54% | 7.37 | 7.48 | 98305 | 7307.43 | 1.33% |
| 2025-04-29 | 7.50 | 7.43 | -0.02 | -0.27% | 7.40 | 7.52 | 93378 | 6962.14 | 1.26% |
| 2025-04-28 | 7.57 | 7.45 | -0.12 | -1.59% | 7.45 | 7.60 | 110707 | 8301.71 | 1.49% |
| 2025-04-25 | 7.51 | 7.57 | 0.05 | 0.66% | 7.51 | 7.65 | 108291 | 8204.90 | 1.46% |
| 2025-04-24 | 7.70 | 7.52 | -0.20 | -2.59% | 7.50 | 7.74 | 194499 | 14754.56 | 2.62% |
| 2025-04-23 | 7.90 | 7.72 | -0.18 | -2.28% | 7.67 | 7.90 | 276649 | 21471.53 | 3.73% |
| 2025-04-22 | 7.85 | 7.90 | 0.12 | 1.54% | 7.83 | 8.02 | 299640 | 23736.03 | 4.04% |
| 2025-04-21 | 7.77 | 7.78 | -0.11 | -1.39% | 7.62 | 7.82 | 304284 | 23518.80 | 4.10% |
| 2025-04-18 | 8.08 | 7.89 | -0.11 | -1.38% | 7.88 | 8.17 | 295589 | 23588.40 | 3.98% |
| 2025-04-17 | 8.11 | 8.00 | -0.19 | -2.32% | 7.88 | 8.15 | 412667 | 33049.92 | 5.56% |
| 2025-04-16 | 7.77 | 8.19 | 0.42 | 5.41% | 7.71 | 8.30 | 708706 | 57133.39 | 9.55% |
| 2025-04-15 | 7.99 | 7.77 | -0.23 | -2.88% | 7.74 | 8.01 | 262932 | 20572.34 | 3.54% |
| 2025-04-14 | 7.98 | 8.00 | 0.16 | 2.04% | 7.90 | 8.20 | 544780 | 43867.55 | 7.34% |
| 2025-04-11 | 8.03 | 7.84 | -0.23 | -2.85% | 7.80 | 8.22 | 656661 | 52354.67 | 8.85% |
| 2025-04-10 | 7.67 | 8.07 | 0.39 | 5.08% | 7.55 | 8.45 | 925209 | 75391.38 | 12.47% |
| 2025-04-09 | 6.90 | 7.68 | 0.70 | 10.03% | 6.46 | 7.68 | 514907 | 36809.18 | 6.94% |
| 2025-04-08 | 6.99 | 6.98 | -0.18 | -2.51% | 6.81 | 7.22 | 325708 | 22739.87 | 4.39% |
| 2025-04-07 | 7.36 | 7.16 | -0.80 | -10.05% | 7.16 | 7.53 | 245202 | 17814.64 | 3.31% |
| 2025-04-03 | 7.88 | 7.96 | -0.13 | -1.61% | 7.81 | 8.02 | 334863 | 26514.12 | 4.51% |
| 2025-04-02 | 7.72 | 8.09 | 0.37 | 4.79% | 7.66 | 8.13 | 562128 | 44668.98 | 7.58% |
| 2025-04-01 | 7.56 | 7.72 | 0.16 | 2.12% | 7.56 | 7.77 | 231769 | 17828.43 | 3.12% |
| 2025-03-31 | 7.50 | 7.56 | 0.02 | 0.27% | 7.40 | 7.58 | 168736 | 12658.43 | 2.27% |
| 2025-03-28 | 7.68 | 7.54 | -0.13 | -1.69% | 7.52 | 7.71 | 185175 | 14057.39 | 2.50% |
| 2025-03-27 | 7.71 | 7.67 | -0.09 | -1.16% | 7.58 | 7.82 | 233842 | 17956.66 | 3.15% |
| 2025-03-26 | 7.75 | 7.76 | 0.03 | 0.39% | 7.70 | 7.85 | 272628 | 21171.04 | 3.68% |
| 2025-03-25 | 7.91 | 7.73 | -0.19 | -2.40% | 7.68 | 7.92 | 303483 | 23526.60 | 4.09% |
| 2025-03-24 | 8.00 | 7.92 | -0.03 | -0.38% | 7.75 | 8.08 | 448252 | 35381.26 | 6.04% |
| 2025-03-21 | 8.13 | 7.95 | -0.10 | -1.24% | 7.93 | 8.23 | 634918 | 51213.79 | 8.56% |
| 2025-03-20 | 8.40 | 8.05 | -0.55 | -6.40% | 7.99 | 8.50 | 984680 | 80457.12 | 13.27% |
| 2025-03-19 | 9.55 | 8.60 | -0.08 | -0.92% | 8.60 | 9.55 | 1724459 | 160650.98 | 23.25% |
| 2025-03-18 | 8.68 | 8.68 | 0.79 | 10.01% | 8.68 | 8.68 | 26491 | 2299.42 | 0.36% |
| 2025-03-10 | 7.39 | 7.89 | 0.72 | 10.04% | 7.39 | 7.89 | 445819 | 34467.69 | 6.01% |
| 2025-03-07 | 7.22 | 7.17 | -0.09 | -1.24% | 7.11 | 7.34 | 201825 | 14572.76 | 2.72% |
| 2025-03-06 | 7.15 | 7.26 | 0.11 | 1.54% | 7.11 | 7.34 | 275387 | 19945.19 | 3.71% |
| 2025-03-05 | 7.08 | 7.15 | 0.06 | 0.85% | 6.98 | 7.19 | 179605 | 12722.37 | 2.42% |
| 2025-03-04 | 7.03 | 7.09 | 0.07 | 1.00% | 6.94 | 7.13 | 173014 | 12218.52 | 2.33% |
| 2025-03-03 | 6.93 | 7.02 | 0.07 | 1.01% | 6.92 | 7.07 | 174914 | 12251.30 | 2.36% |
厦门港务(000905)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。
