| 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 | 12.30 | 12.48 | 0.27 | 2.21% | 12.24 | 12.51 | 157268 | 19513.82 | 2.12% |
| 2026-02-02 | 12.60 | 12.21 | -0.44 | -3.48% | 12.20 | 12.77 | 198345 | 24696.10 | 2.67% |
| 2026-01-30 | 12.83 | 12.65 | -0.29 | -2.24% | 12.48 | 13.02 | 235111 | 29862.12 | 3.17% |
| 2026-01-29 | 13.25 | 12.94 | -0.42 | -3.14% | 12.85 | 13.40 | 289102 | 37794.21 | 3.90% |
| 2026-01-28 | 13.42 | 13.36 | 0.09 | 0.68% | 13.17 | 13.70 | 300773 | 40186.49 | 4.05% |
| 2026-01-27 | 12.98 | 13.27 | 0.33 | 2.55% | 12.65 | 13.44 | 360181 | 47340.01 | 4.86% |
| 2026-01-26 | 13.34 | 12.94 | -0.40 | -3.00% | 12.88 | 13.35 | 261035 | 33992.89 | 3.52% |
| 2026-01-23 | 13.06 | 13.34 | 0.31 | 2.38% | 12.97 | 13.46 | 288186 | 38219.89 | 3.88% |
| 2026-01-22 | 12.84 | 13.03 | 0.19 | 1.48% | 12.84 | 13.05 | 190427 | 24691.67 | 2.57% |
| 2026-01-21 | 12.82 | 12.84 | -0.08 | -0.62% | 12.44 | 12.96 | 213840 | 27361.52 | 2.88% |
| 2026-01-20 | 13.47 | 12.92 | -0.68 | -5.00% | 12.82 | 13.47 | 377827 | 49302.89 | 5.09% |
| 2026-01-19 | 12.98 | 13.60 | 0.72 | 5.59% | 12.92 | 13.88 | 510732 | 68989.66 | 6.88% |
| 2026-01-16 | 12.99 | 12.88 | -0.03 | -0.23% | 12.74 | 13.13 | 267612 | 34551.44 | 3.61% |
| 2026-01-15 | 13.31 | 12.91 | -0.54 | -4.01% | 12.82 | 13.43 | 383417 | 49989.16 | 5.17% |
| 2026-01-14 | 13.93 | 13.45 | -0.48 | -3.45% | 13.26 | 13.96 | 594582 | 81148.64 | 8.02% |
| 2026-01-13 | 14.15 | 13.93 | -0.22 | -1.55% | 13.82 | 14.85 | 749216 | 107646.84 | 10.10% |
| 2026-01-12 | 13.98 | 14.15 | 0.17 | 1.22% | 13.88 | 14.36 | 547468 | 77302.08 | 7.38% |
| 2026-01-09 | 14.00 | 13.98 | -0.21 | -1.48% | 13.83 | 14.28 | 546833 | 76543.02 | 7.37% |
| 2026-01-08 | 14.40 | 14.19 | 0.02 | 0.14% | 14.10 | 14.80 | 837264 | 120483.83 | 11.29% |
| 2026-01-07 | 13.03 | 14.17 | 1.29 | 10.02% | 13.03 | 14.17 | 711009 | 97537.91 | 9.58% |
| 2026-01-06 | 12.76 | 12.88 | 0.09 | 0.70% | 12.76 | 12.96 | 333213 | 42820.97 | 4.49% |
| 2026-01-05 | 12.92 | 12.79 | -0.28 | -2.14% | 12.68 | 13.18 | 451529 | 57979.69 | 6.09% |
| 2025-12-31 | 13.49 | 13.07 | -0.79 | -5.70% | 12.89 | 13.60 | 591341 | 77586.11 | 7.97% |
| 2025-12-30 | 14.80 | 13.86 | -0.76 | -5.20% | 13.80 | 14.80 | 744935 | 105010.34 | 10.04% |
| 2025-12-29 | 14.27 | 14.62 | 0.26 | 1.81% | 13.73 | 15.11 | 843916 | 122188.30 | 11.38% |
| 2025-12-26 | 13.92 | 14.36 | 0.19 | 1.34% | 13.73 | 14.44 | 802751 | 113192.14 | 10.82% |
| 2025-12-25 | 14.35 | 14.17 | -0.03 | -0.21% | 13.91 | 14.98 | 927542 | 133599.19 | 12.50% |
| 2025-12-24 | 13.46 | 14.20 | 0.49 | 3.57% | 13.38 | 14.37 | 799260 | 112079.38 | 10.77% |
| 2025-12-23 | 13.44 | 13.71 | 0.28 | 2.08% | 13.23 | 14.37 | 985534 | 135533.12 | 13.29% |
| 2025-12-22 | 13.20 | 13.43 | 0.26 | 1.97% | 12.91 | 13.67 | 717297 | 95814.38 | 9.67% |
| 2025-12-19 | 12.55 | 13.17 | 0.52 | 4.11% | 12.51 | 13.55 | 806508 | 105976.27 | 10.87% |
| 2025-12-18 | 12.89 | 12.65 | -0.19 | -1.48% | 12.53 | 13.05 | 624069 | 79562.59 | 8.41% |
| 2025-12-17 | 12.99 | 12.84 | -0.16 | -1.23% | 12.63 | 13.08 | 649986 | 83360.12 | 8.76% |
| 2025-12-16 | 14.17 | 13.00 | -1.15 | -8.13% | 12.95 | 14.18 | 979542 | 130608.55 | 13.20% |
| 2025-12-15 | 14.10 | 14.15 | 0.27 | 1.95% | 13.83 | 15.27 | 1474367 | 214025.81 | 19.88% |
| 2025-12-12 | 15.16 | 13.88 | -1.32 | -8.68% | 13.69 | 15.25 | 1310686 | 186483.03 | 17.67% |
| 2025-12-11 | 16.40 | 15.20 | -0.77 | -4.82% | 14.86 | 17.00 | 1559660 | 248178.64 | 21.03% |
| 2025-12-10 | 15.96 | 15.97 | 1.45 | 9.99% | 15.09 | 15.97 | 1449943 | 228857.67 | 19.55% |
| 2025-12-09 | 14.00 | 14.52 | 1.32 | 10.00% | 13.80 | 14.52 | 667628 | 96161.96 | 9.00% |
| 2025-12-08 | 12.00 | 13.20 | 1.20 | 10.00% | 11.90 | 13.20 | 1085348 | 135513.97 | 14.63% |
| 2025-12-05 | 10.96 | 12.00 | 1.09 | 9.99% | 10.89 | 12.00 | 768496 | 87743.77 | 10.36% |
| 2025-12-04 | 11.03 | 10.91 | -0.15 | -1.36% | 10.91 | 11.42 | 535758 | 59558.16 | 7.22% |
| 2025-12-03 | 10.86 | 11.06 | 0.12 | 1.10% | 10.76 | 11.32 | 580728 | 64150.98 | 7.83% |
| 2025-12-02 | 10.66 | 10.94 | 0.20 | 1.86% | 10.60 | 11.10 | 536776 | 58503.81 | 7.24% |
| 2025-12-01 | 10.80 | 10.74 | -0.07 | -0.65% | 10.65 | 10.88 | 318045 | 34158.25 | 4.29% |
| 2025-11-28 | 10.22 | 10.81 | 0.62 | 6.08% | 10.11 | 10.93 | 404258 | 42922.34 | 5.45% |
| 2025-11-27 | 10.42 | 10.19 | -0.25 | -2.39% | 10.15 | 10.48 | 205883 | 21115.54 | 2.78% |
| 2025-11-26 | 10.53 | 10.44 | -0.15 | -1.42% | 10.38 | 10.66 | 256661 | 26958.28 | 3.46% |
| 2025-11-25 | 10.12 | 10.59 | 0.50 | 4.96% | 10.03 | 10.64 | 330615 | 34487.62 | 4.46% |
| 2025-11-24 | 10.36 | 10.09 | -0.09 | -0.88% | 9.90 | 10.37 | 353935 | 35690.39 | 4.77% |
| 2025-11-21 | 10.78 | 10.18 | -0.82 | -7.45% | 10.10 | 11.00 | 536198 | 55868.58 | 7.23% |
| 2025-11-20 | 11.16 | 11.00 | -0.19 | -1.70% | 10.88 | 11.34 | 401264 | 44417.14 | 5.41% |
| 2025-11-19 | 11.77 | 11.19 | -0.39 | -3.37% | 11.12 | 11.88 | 522445 | 59313.64 | 7.04% |
| 2025-11-18 | 12.67 | 11.58 | -1.08 | -8.53% | 11.51 | 12.91 | 1003106 | 120705.26 | 13.52% |
| 2025-11-17 | 11.81 | 12.66 | 1.15 | 9.99% | 11.72 | 12.66 | 736167 | 89487.23 | 9.92% |
| 2025-11-14 | 11.08 | 11.51 | 0.40 | 3.60% | 11.01 | 11.69 | 762311 | 86939.48 | 10.28% |
| 2025-11-13 | 10.78 | 11.11 | 0.31 | 2.87% | 10.59 | 11.29 | 684009 | 75942.26 | 9.22% |
| 2025-11-12 | 10.87 | 10.80 | -0.09 | -0.83% | 10.66 | 11.27 | 380861 | 41495.02 | 5.13% |
| 2025-11-11 | 10.83 | 10.89 | 0.02 | 0.18% | 10.71 | 11.00 | 445512 | 48428.23 | 6.01% |
| 2025-11-10 | 10.63 | 10.87 | 0.02 | 0.18% | 10.45 | 11.10 | 674012 | 72794.21 | 9.09% |
| 2025-11-07 | 10.69 | 10.85 | 0.35 | 3.33% | 10.52 | 11.02 | 713769 | 76846.88 | 9.62% |
| 2025-11-06 | 11.38 | 10.50 | -1.17 | -10.03% | 10.50 | 11.39 | 918401 | 99168.72 | 12.38% |
| 2025-11-05 | 10.78 | 11.67 | 0.67 | 6.09% | 10.77 | 12.00 | 1210863 | 136671.25 | 16.32% |
| 2025-11-04 | 10.20 | 11.00 | 0.69 | 6.69% | 10.16 | 11.34 | 777700 | 84973.89 | 10.48% |
| 2025-11-03 | 10.25 | 10.31 | -0.14 | -1.34% | 10.13 | 10.76 | 567544 | 59529.44 | 7.65% |
| 2025-10-31 | 10.37 | 10.45 | 0.13 | 1.26% | 10.14 | 10.79 | 692951 | 72340.60 | 9.34% |
| 2025-10-30 | 10.89 | 10.32 | -0.75 | -6.78% | 10.30 | 10.95 | 867765 | 91493.44 | 11.70% |
| 2025-10-29 | 12.50 | 11.07 | -0.37 | -3.23% | 10.90 | 12.50 | 1284844 | 147936.75 | 17.32% |
| 2025-10-28 | 10.62 | 11.44 | 1.04 | 10.00% | 10.56 | 11.44 | 393855 | 44091.42 | 5.31% |
| 2025-10-27 | 10.55 | 10.40 | -0.19 | -1.79% | 10.08 | 11.43 | 1212597 | 127925.62 | 16.35% |
| 2025-10-24 | 10.35 | 10.59 | 0.35 | 3.42% | 10.12 | 11.10 | 1069326 | 113011.77 | 14.42% |
| 2025-10-23 | 9.74 | 10.24 | 0.70 | 7.34% | 9.59 | 10.49 | 885264 | 89617.88 | 11.93% |
| 2025-10-22 | 10.04 | 9.59 | -0.45 | -4.48% | 9.59 | 10.10 | 554459 | 53946.34 | 7.47% |
| 2025-10-21 | 9.79 | 10.04 | 0.12 | 1.21% | 9.35 | 10.11 | 931328 | 90812.38 | 12.55% |
| 2025-10-20 | 9.52 | 9.92 | 0.56 | 5.98% | 9.37 | 10.30 | 1421586 | 142967.80 | 19.16% |
| 2025-10-17 | 8.50 | 9.36 | 0.85 | 9.99% | 8.45 | 9.36 | 638017 | 58443.48 | 8.60% |
| 2025-10-16 | 8.49 | 8.51 | 0.05 | 0.59% | 8.45 | 8.57 | 139415 | 11866.76 | 1.88% |
| 2025-10-15 | 8.49 | 8.46 | -0.07 | -0.82% | 8.36 | 8.52 | 146258 | 12324.55 | 1.97% |
| 2025-10-14 | 8.44 | 8.53 | 0.11 | 1.31% | 8.39 | 8.59 | 216123 | 18385.39 | 2.91% |
| 2025-10-13 | 8.30 | 8.42 | -0.01 | -0.12% | 8.23 | 8.43 | 160198 | 13377.24 | 2.16% |
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。
