| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
