| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.21 | 8.43 | 0.22 | 2.68% | 8.17 | 8.50 | 180195 | 15112.14 | 2.43% |
| 2025-10-09 | 8.19 | 8.21 | 0.01 | 0.12% | 8.10 | 8.24 | 115814 | 9457.28 | 1.56% |
| 2025-09-30 | 8.19 | 8.20 | 0.00 | 0.00% | 8.18 | 8.25 | 82600 | 6777.77 | 1.11% |
| 2025-09-29 | 8.23 | 8.20 | -0.06 | -0.73% | 8.10 | 8.25 | 95416 | 7795.85 | 1.29% |
| 2025-09-26 | 8.21 | 8.26 | 0.04 | 0.49% | 8.13 | 8.42 | 132344 | 10959.06 | 1.78% |
| 2025-09-25 | 8.38 | 8.22 | -0.18 | -2.14% | 8.19 | 8.38 | 146392 | 12084.76 | 1.97% |
| 2025-09-24 | 8.30 | 8.40 | 0.05 | 0.60% | 8.27 | 8.49 | 122187 | 10245.59 | 1.65% |
| 2025-09-23 | 8.31 | 8.35 | 0.02 | 0.24% | 8.21 | 8.40 | 135066 | 11207.92 | 1.82% |
| 2025-09-22 | 8.43 | 8.33 | -0.10 | -1.19% | 8.27 | 8.43 | 91769 | 7629.00 | 1.24% |
| 2025-09-19 | 8.34 | 8.43 | 0.15 | 1.81% | 8.28 | 8.49 | 128978 | 10834.07 | 1.74% |
| 2025-09-18 | 8.50 | 8.28 | -0.22 | -2.59% | 8.22 | 8.51 | 207060 | 17326.24 | 2.79% |
| 2025-09-17 | 8.56 | 8.50 | -0.09 | -1.05% | 8.48 | 8.67 | 148923 | 12726.63 | 2.01% |
| 2025-09-16 | 8.54 | 8.59 | 0.07 | 0.82% | 8.50 | 8.60 | 109950 | 9407.81 | 1.48% |
| 2025-09-15 | 8.79 | 8.52 | -0.28 | -3.18% | 8.47 | 8.83 | 197916 | 16975.45 | 2.67% |
| 2025-09-12 | 8.76 | 8.80 | 0.07 | 0.80% | 8.70 | 9.00 | 155272 | 13711.43 | 2.09% |
| 2025-09-11 | 8.65 | 8.73 | 0.14 | 1.63% | 8.56 | 8.73 | 108277 | 9371.98 | 1.46% |
| 2025-09-10 | 8.65 | 8.59 | -0.04 | -0.46% | 8.53 | 8.67 | 75360 | 6470.97 | 1.02% |
| 2025-09-09 | 8.76 | 8.63 | -0.13 | -1.48% | 8.56 | 8.76 | 109366 | 9451.18 | 1.47% |
| 2025-09-08 | 8.59 | 8.76 | 0.18 | 2.10% | 8.59 | 8.84 | 174195 | 15258.91 | 2.35% |
| 2025-09-05 | 8.52 | 8.58 | 0.06 | 0.70% | 8.40 | 8.58 | 102634 | 8737.08 | 1.38% |
| 2025-09-04 | 8.54 | 8.52 | 0.04 | 0.47% | 8.37 | 8.59 | 142373 | 12097.45 | 1.92% |
| 2025-09-03 | 8.79 | 8.48 | -0.33 | -3.75% | 8.45 | 8.83 | 154225 | 13282.67 | 2.08% |
| 2025-09-02 | 8.75 | 8.81 | 0.06 | 0.69% | 8.62 | 8.90 | 193290 | 16921.83 | 2.61% |
| 2025-09-01 | 8.90 | 8.75 | -0.10 | -1.13% | 8.70 | 8.93 | 169403 | 14876.34 | 2.28% |
| 2025-08-29 | 9.11 | 8.85 | -0.26 | -2.85% | 8.80 | 9.17 | 284673 | 25522.46 | 3.84% |
| 2025-08-28 | 8.69 | 9.11 | 0.39 | 4.47% | 8.50 | 9.15 | 347390 | 30493.98 | 4.68% |
| 2025-08-27 | 8.91 | 8.72 | -0.25 | -2.79% | 8.64 | 9.10 | 297886 | 26448.64 | 4.02% |
| 2025-08-26 | 8.88 | 8.97 | 0.20 | 2.28% | 8.76 | 9.03 | 328503 | 29301.12 | 4.43% |
| 2025-08-25 | 8.65 | 8.77 | 0.16 | 1.86% | 8.58 | 8.84 | 293237 | 25534.46 | 3.95% |
| 2025-08-22 | 8.63 | 8.61 | 0.05 | 0.58% | 8.47 | 8.69 | 256357 | 21919.62 | 3.46% |
| 2025-08-21 | 8.37 | 8.56 | 0.19 | 2.27% | 8.30 | 8.74 | 421860 | 36121.70 | 5.69% |
| 2025-08-20 | 8.32 | 8.37 | 0.06 | 0.72% | 8.29 | 8.44 | 166775 | 13951.81 | 2.25% |
| 2025-08-19 | 8.20 | 8.31 | 0.10 | 1.22% | 8.16 | 8.46 | 219925 | 18274.71 | 2.96% |
| 2025-08-18 | 8.19 | 8.21 | 0.00 | 0.00% | 8.19 | 8.24 | 174965 | 14367.49 | 2.36% |
| 2025-08-15 | 8.15 | 8.21 | 0.04 | 0.49% | 8.13 | 8.21 | 127453 | 10422.39 | 1.72% |
| 2025-08-14 | 8.40 | 8.17 | -0.22 | -2.62% | 8.16 | 8.43 | 235972 | 19512.63 | 3.18% |
| 2025-08-13 | 8.43 | 8.39 | -0.09 | -1.06% | 8.33 | 8.45 | 178859 | 14965.42 | 2.41% |
| 2025-08-12 | 8.38 | 8.48 | 0.09 | 1.07% | 8.36 | 8.56 | 218027 | 18464.21 | 2.94% |
| 2025-08-11 | 8.39 | 8.39 | 0.01 | 0.12% | 8.32 | 8.40 | 134161 | 11216.79 | 1.81% |
| 2025-08-08 | 8.45 | 8.38 | -0.11 | -1.30% | 8.37 | 8.47 | 139377 | 11709.36 | 1.88% |
| 2025-08-07 | 8.40 | 8.49 | 0.04 | 0.47% | 8.34 | 8.49 | 193883 | 16322.76 | 2.61% |
| 2025-08-06 | 8.63 | 8.45 | -0.13 | -1.52% | 8.41 | 8.77 | 347069 | 29652.89 | 4.68% |
| 2025-08-05 | 8.42 | 8.58 | 0.20 | 2.39% | 8.38 | 8.58 | 176126 | 15003.63 | 2.37% |
| 2025-08-04 | 8.27 | 8.38 | 0.09 | 1.09% | 8.21 | 8.50 | 140063 | 11729.87 | 1.89% |
| 2025-08-01 | 8.31 | 8.29 | -0.01 | -0.12% | 8.27 | 8.38 | 119819 | 9965.22 | 1.62% |
| 2025-07-31 | 8.58 | 8.30 | -0.31 | -3.60% | 8.29 | 8.60 | 274336 | 22967.91 | 3.70% |
| 2025-07-30 | 8.29 | 8.61 | 0.36 | 4.36% | 8.22 | 8.88 | 462595 | 39575.27 | 6.24% |
| 2025-07-29 | 8.28 | 8.25 | -0.04 | -0.48% | 8.19 | 8.30 | 101259 | 8326.09 | 1.37% |
| 2025-07-28 | 8.42 | 8.29 | -0.11 | -1.31% | 8.27 | 8.42 | 136924 | 11399.45 | 1.85% |
| 2025-07-25 | 8.33 | 8.40 | 0.07 | 0.84% | 8.26 | 8.48 | 240237 | 20135.99 | 3.24% |
| 2025-07-24 | 8.20 | 8.33 | 0.12 | 1.46% | 8.19 | 8.33 | 155374 | 12848.06 | 2.09% |
| 2025-07-23 | 8.27 | 8.21 | -0.06 | -0.73% | 8.20 | 8.28 | 157578 | 12983.36 | 2.12% |
| 2025-07-22 | 8.20 | 8.27 | 0.08 | 0.98% | 8.16 | 8.27 | 159733 | 13118.09 | 2.15% |
| 2025-07-21 | 8.09 | 8.19 | 0.08 | 0.99% | 8.08 | 8.20 | 128592 | 10486.52 | 1.73% |
| 2025-07-18 | 8.09 | 8.11 | 0.01 | 0.12% | 8.05 | 8.12 | 88302 | 7135.79 | 1.19% |
| 2025-07-17 | 8.14 | 8.10 | -0.05 | -0.61% | 8.06 | 8.17 | 86678 | 7015.74 | 1.17% |
| 2025-07-16 | 8.08 | 8.15 | 0.06 | 0.74% | 8.06 | 8.15 | 81745 | 6639.13 | 1.10% |
| 2025-07-15 | 8.16 | 8.09 | -0.06 | -0.74% | 8.00 | 8.17 | 140650 | 11345.95 | 1.90% |
| 2025-07-14 | 8.15 | 8.15 | -0.01 | -0.12% | 8.12 | 8.19 | 99809 | 8144.82 | 1.35% |
| 2025-07-11 | 8.13 | 8.16 | 0.01 | 0.12% | 8.08 | 8.18 | 126448 | 10292.29 | 1.70% |
| 2025-07-10 | 8.12 | 8.15 | -0.01 | -0.12% | 8.12 | 8.18 | 119790 | 9760.01 | 1.61% |
| 2025-07-09 | 8.27 | 8.16 | -0.12 | -1.45% | 8.12 | 8.29 | 192900 | 15837.91 | 2.60% |
| 2025-07-08 | 8.28 | 8.28 | 0.01 | 0.12% | 8.24 | 8.37 | 150558 | 12478.91 | 2.03% |
| 2025-07-07 | 8.22 | 8.27 | 0.02 | 0.24% | 8.17 | 8.31 | 160464 | 13252.71 | 2.16% |
| 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% |
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。
