| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-28 | 6.89 | 6.95 | 0.08 | 1.16% | 6.86 | 7.14 | 308733 | 21694.67 | 4.16% |
| 2025-02-27 | 6.80 | 6.87 | 0.06 | 0.88% | 6.78 | 6.88 | 133092 | 9102.74 | 1.79% |
| 2025-02-26 | 6.76 | 6.81 | 0.04 | 0.59% | 6.75 | 6.84 | 112497 | 7644.63 | 1.52% |
| 2025-02-25 | 6.83 | 6.77 | -0.07 | -1.02% | 6.75 | 6.90 | 97649 | 6653.09 | 1.32% |
| 2025-02-24 | 6.81 | 6.84 | 0.04 | 0.59% | 6.78 | 6.90 | 112540 | 7700.48 | 1.52% |
| 2025-02-21 | 6.80 | 6.80 | -0.04 | -0.58% | 6.78 | 6.91 | 121589 | 8302.95 | 1.64% |
| 2025-02-20 | 6.78 | 6.84 | 0.06 | 0.88% | 6.71 | 6.85 | 125399 | 8515.94 | 1.69% |
| 2025-02-19 | 6.74 | 6.78 | 0.01 | 0.15% | 6.73 | 6.80 | 135049 | 9132.63 | 1.82% |
| 2025-02-18 | 6.97 | 6.77 | -0.21 | -3.01% | 6.75 | 6.99 | 186015 | 12775.26 | 2.51% |
| 2025-02-17 | 6.96 | 6.98 | 0.02 | 0.29% | 6.86 | 7.03 | 157992 | 10947.20 | 2.13% |
| 2025-02-14 | 7.04 | 6.96 | -0.13 | -1.83% | 6.93 | 7.06 | 180286 | 12574.95 | 2.43% |
| 2025-02-13 | 7.13 | 7.09 | -0.05 | -0.70% | 7.05 | 7.19 | 162220 | 11529.88 | 2.19% |
| 2025-02-12 | 7.23 | 7.14 | -0.10 | -1.38% | 7.08 | 7.23 | 232047 | 16541.36 | 3.13% |
| 2025-02-11 | 7.00 | 7.24 | 0.22 | 3.13% | 6.92 | 7.26 | 408068 | 29165.05 | 5.50% |
| 2025-02-10 | 6.98 | 7.02 | 0.02 | 0.29% | 6.93 | 7.07 | 205619 | 14357.27 | 2.77% |
| 2025-02-07 | 6.92 | 7.00 | 0.04 | 0.57% | 6.90 | 7.07 | 239912 | 16772.67 | 3.23% |
| 2025-02-06 | 7.00 | 6.96 | -0.04 | -0.57% | 6.81 | 7.01 | 237659 | 16382.33 | 3.20% |
| 2025-02-05 | 7.19 | 7.00 | -0.18 | -2.51% | 6.95 | 7.25 | 240296 | 16929.34 | 3.24% |
| 2025-01-27 | 7.20 | 7.18 | -0.02 | -0.28% | 7.13 | 7.44 | 265950 | 19364.46 | 3.59% |
| 2025-01-24 | 7.00 | 7.20 | 0.26 | 3.75% | 6.89 | 7.35 | 337585 | 24253.91 | 4.55% |
| 2025-01-23 | 7.05 | 6.94 | -0.07 | -1.00% | 6.92 | 7.17 | 247378 | 17514.68 | 3.33% |
| 2025-01-22 | 7.10 | 7.01 | -0.13 | -1.82% | 7.01 | 7.26 | 221667 | 15777.11 | 2.99% |
| 2025-01-21 | 7.33 | 7.14 | -0.23 | -3.12% | 7.12 | 7.37 | 309408 | 22280.51 | 4.17% |
| 2025-01-20 | 7.38 | 7.37 | -0.12 | -1.60% | 7.30 | 7.54 | 383725 | 28475.59 | 5.17% |
| 2025-01-17 | 7.38 | 7.49 | 0.16 | 2.18% | 7.09 | 7.77 | 525622 | 39028.20 | 7.09% |
| 2025-01-16 | 7.39 | 7.33 | -0.19 | -2.53% | 7.22 | 7.53 | 389928 | 28710.71 | 5.26% |
| 2025-01-15 | 7.34 | 7.52 | 0.11 | 1.48% | 7.29 | 7.80 | 587763 | 44528.13 | 7.92% |
| 2025-01-14 | 7.23 | 7.41 | 0.17 | 2.35% | 7.11 | 7.46 | 489725 | 35856.15 | 6.60% |
| 2025-01-13 | 6.83 | 7.24 | 0.22 | 3.13% | 6.83 | 7.71 | 466874 | 33845.45 | 6.29% |
| 2025-01-10 | 7.37 | 7.02 | -0.54 | -7.14% | 6.90 | 7.49 | 568056 | 40810.75 | 7.66% |
| 2025-01-09 | 7.27 | 7.56 | 0.18 | 2.44% | 7.09 | 7.67 | 793772 | 58072.77 | 10.70% |
| 2025-01-08 | 7.02 | 7.38 | 0.26 | 3.65% | 6.99 | 7.83 | 1079842 | 81479.41 | 14.56% |
| 2025-01-07 | 7.00 | 7.12 | -0.03 | -0.42% | 6.81 | 7.12 | 473405 | 32895.61 | 6.38% |
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。
