| 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 | 79.00 | 80.15 | 1.70 | 2.17% | 78.41 | 80.18 | 7638 | 6067.08 | 4.93% |
| 2026-02-02 | 80.02 | 78.45 | -5.34 | -6.37% | 77.50 | 81.90 | 14818 | 11779.34 | 9.56% |
| 2026-01-30 | 83.44 | 83.79 | 0.06 | 0.07% | 81.18 | 84.34 | 9427 | 7801.06 | 6.08% |
| 2026-01-29 | 85.50 | 83.73 | -2.24 | -2.61% | 83.73 | 86.38 | 9057 | 7691.40 | 5.84% |
| 2026-01-28 | 88.00 | 85.97 | -3.72 | -4.15% | 85.58 | 88.19 | 13350 | 11548.26 | 8.61% |
| 2026-01-27 | 86.98 | 89.69 | 3.45 | 4.00% | 82.85 | 92.75 | 22307 | 19474.81 | 14.39% |
| 2026-01-26 | 90.00 | 86.24 | -2.52 | -2.84% | 85.64 | 93.48 | 16800 | 14810.90 | 10.84% |
| 2026-01-23 | 89.44 | 88.76 | -0.35 | -0.39% | 87.69 | 90.57 | 13137 | 11662.60 | 8.48% |
| 2026-01-22 | 88.55 | 89.11 | 0.93 | 1.05% | 86.80 | 89.11 | 13505 | 11888.51 | 8.71% |
| 2026-01-21 | 85.70 | 88.18 | 1.70 | 1.97% | 85.58 | 88.87 | 12497 | 10991.61 | 8.06% |
| 2026-01-20 | 89.10 | 86.48 | -1.79 | -2.03% | 85.65 | 89.25 | 12271 | 10703.64 | 7.92% |
| 2026-01-19 | 86.67 | 88.27 | 0.67 | 0.76% | 86.67 | 89.08 | 13477 | 11885.97 | 8.69% |
| 2026-01-16 | 85.90 | 87.60 | 2.04 | 2.38% | 85.55 | 88.50 | 17409 | 15224.42 | 11.23% |
| 2026-01-15 | 85.00 | 85.56 | 0.11 | 0.13% | 83.90 | 85.85 | 10607 | 8990.12 | 6.84% |
| 2026-01-14 | 86.18 | 85.45 | -0.72 | -0.84% | 84.70 | 87.25 | 15555 | 13393.71 | 10.04% |
| 2026-01-13 | 87.90 | 86.17 | -1.51 | -1.72% | 85.80 | 89.50 | 19887 | 17415.08 | 12.83% |
| 2026-01-12 | 86.03 | 87.68 | 1.91 | 2.23% | 84.69 | 87.74 | 20804 | 17975.22 | 13.42% |
| 2026-01-09 | 85.76 | 85.77 | -0.23 | -0.27% | 85.12 | 86.78 | 13717 | 11786.96 | 8.85% |
| 2026-01-08 | 84.23 | 86.00 | 0.92 | 1.08% | 84.01 | 86.35 | 11569 | 9888.23 | 7.46% |
| 2026-01-07 | 86.26 | 85.08 | -1.06 | -1.23% | 84.62 | 86.44 | 12566 | 10728.37 | 8.11% |
| 2026-01-06 | 85.60 | 86.14 | 0.34 | 0.40% | 85.26 | 86.21 | 13654 | 11724.55 | 8.81% |
| 2026-01-05 | 87.82 | 85.80 | -3.20 | -3.60% | 85.50 | 87.82 | 23186 | 19929.25 | 14.96% |
| 2025-12-31 | 90.97 | 89.00 | -1.90 | -2.09% | 87.21 | 90.97 | 18883 | 16755.18 | 12.18% |
| 2025-12-30 | 86.00 | 90.90 | 4.30 | 4.97% | 85.03 | 92.18 | 34286 | 30509.83 | 22.12% |
| 2025-12-29 | 84.17 | 86.60 | 3.21 | 3.85% | 83.10 | 86.61 | 19604 | 16754.64 | 12.65% |
| 2025-12-26 | 83.35 | 83.39 | -0.80 | -0.95% | 82.40 | 85.28 | 11569 | 9694.47 | 7.46% |
| 2025-12-25 | 80.59 | 84.19 | 4.39 | 5.50% | 79.87 | 85.36 | 17302 | 14326.97 | 11.16% |
| 2025-12-24 | 79.30 | 79.80 | 0.72 | 0.91% | 78.80 | 79.88 | 6171 | 4905.82 | 3.98% |
| 2025-12-23 | 79.89 | 79.08 | -0.90 | -1.13% | 78.81 | 79.90 | 5438 | 4309.38 | 3.51% |
| 2025-12-22 | 80.38 | 79.98 | 1.03 | 1.30% | 79.21 | 80.80 | 7751 | 6201.88 | 5.00% |
| 2025-12-19 | 78.87 | 78.95 | 0.67 | 0.86% | 78.51 | 79.95 | 5567 | 4413.62 | 3.59% |
| 2025-12-18 | 78.30 | 78.28 | -0.80 | -1.01% | 78.00 | 79.98 | 5427 | 4294.68 | 3.50% |
| 2025-12-17 | 78.37 | 79.08 | 0.70 | 0.89% | 77.30 | 79.61 | 6564 | 5128.74 | 4.23% |
| 2025-12-16 | 80.08 | 78.38 | -1.87 | -2.33% | 78.00 | 80.24 | 6109 | 4800.60 | 3.94% |
| 2025-12-15 | 81.17 | 80.25 | -1.66 | -2.03% | 80.10 | 81.90 | 5430 | 4384.96 | 3.50% |
| 2025-12-12 | 82.85 | 81.91 | -1.12 | -1.35% | 81.55 | 82.85 | 6453 | 5297.12 | 4.16% |
| 2025-12-11 | 84.01 | 83.03 | -0.79 | -0.94% | 81.80 | 84.31 | 11609 | 9640.62 | 7.49% |
| 2025-12-10 | 82.80 | 83.82 | 0.82 | 0.99% | 82.59 | 84.79 | 8958 | 7520.52 | 5.78% |
| 2025-12-09 | 83.80 | 83.00 | -1.43 | -1.69% | 82.84 | 84.92 | 8802 | 7377.15 | 5.68% |
| 2025-12-08 | 82.25 | 84.43 | 2.18 | 2.65% | 81.82 | 84.76 | 13051 | 10941.56 | 8.42% |
| 2025-12-05 | 80.60 | 82.25 | 1.45 | 1.79% | 80.34 | 82.90 | 11767 | 9630.57 | 7.59% |
| 2025-12-04 | 80.16 | 80.80 | 2.02 | 2.56% | 79.79 | 82.80 | 16813 | 13647.66 | 10.85% |
| 2025-12-03 | 80.26 | 78.78 | -1.50 | -1.87% | 78.50 | 80.99 | 9093 | 7177.09 | 5.87% |
| 2025-12-02 | 82.39 | 80.28 | -2.30 | -2.79% | 79.79 | 82.39 | 10437 | 8413.97 | 6.73% |
| 2025-12-01 | 82.89 | 82.58 | -0.32 | -0.39% | 81.61 | 83.00 | 9114 | 7494.40 | 5.88% |
| 2025-11-28 | 83.00 | 82.90 | 0.16 | 0.19% | 80.58 | 83.30 | 9556 | 7844.33 | 6.17% |
| 2025-11-27 | 82.16 | 82.74 | 0.39 | 0.47% | 81.40 | 83.38 | 6182 | 5101.91 | 3.99% |
| 2025-11-26 | 82.72 | 82.35 | -0.66 | -0.80% | 82.10 | 83.50 | 7115 | 5890.97 | 4.59% |
| 2025-11-25 | 83.90 | 83.01 | 0.31 | 0.37% | 82.29 | 83.99 | 7117 | 5914.73 | 4.59% |
| 2025-11-24 | 82.75 | 82.70 | 0.22 | 0.27% | 80.77 | 83.38 | 8471 | 6959.33 | 5.47% |
| 2025-11-21 | 84.10 | 82.48 | -2.09 | -2.47% | 81.30 | 84.30 | 8252 | 6846.14 | 5.32% |
| 2025-11-20 | 86.50 | 84.57 | -1.63 | -1.89% | 84.48 | 87.02 | 5344 | 4553.07 | 3.45% |
| 2025-11-19 | 87.61 | 86.20 | -1.42 | -1.62% | 85.70 | 87.99 | 4609 | 3998.50 | 2.97% |
| 2025-11-18 | 86.93 | 87.62 | 0.40 | 0.46% | 86.00 | 88.63 | 6269 | 5471.64 | 4.04% |
| 2025-11-17 | 86.35 | 87.22 | 1.08 | 1.25% | 85.02 | 87.31 | 6730 | 5799.98 | 4.34% |
| 2025-11-14 | 87.50 | 86.14 | -1.49 | -1.70% | 84.12 | 87.50 | 6662 | 5748.84 | 4.30% |
| 2025-11-13 | 88.72 | 87.63 | -1.05 | -1.18% | 87.10 | 89.03 | 6683 | 5864.00 | 4.31% |
| 2025-11-12 | 90.67 | 88.68 | -1.86 | -2.05% | 88.60 | 91.30 | 5870 | 5246.39 | 3.79% |
| 2025-11-11 | 91.07 | 90.54 | -0.83 | -0.91% | 89.81 | 92.49 | 5302 | 4822.49 | 3.42% |
| 2025-11-10 | 90.00 | 91.37 | 1.37 | 1.52% | 90.00 | 92.42 | 9346 | 8540.55 | 6.03% |
| 2025-11-07 | 92.00 | 90.00 | -2.40 | -2.60% | 88.68 | 92.40 | 10293 | 9265.42 | 6.64% |
| 2025-11-06 | 90.00 | 92.40 | 3.20 | 3.59% | 89.20 | 92.46 | 12865 | 11764.06 | 8.30% |
| 2025-11-05 | 88.89 | 89.20 | -0.78 | -0.87% | 88.03 | 90.25 | 6356 | 5663.59 | 4.10% |
| 2025-11-04 | 92.18 | 89.98 | -2.81 | -3.03% | 89.00 | 92.79 | 7770 | 7014.45 | 5.01% |
| 2025-11-03 | 93.00 | 92.79 | -0.34 | -0.37% | 91.75 | 94.10 | 7583 | 7032.99 | 4.89% |
| 2025-10-31 | 91.75 | 93.13 | 0.98 | 1.06% | 91.70 | 94.40 | 9083 | 8493.65 | 5.86% |
| 2025-10-30 | 93.86 | 92.15 | -1.64 | -1.75% | 92.10 | 96.40 | 11328 | 10630.04 | 7.31% |
| 2025-10-29 | 92.99 | 93.79 | -0.01 | -0.01% | 92.41 | 94.36 | 9023 | 8409.74 | 5.82% |
| 2025-10-28 | 93.12 | 93.80 | 0.69 | 0.74% | 92.19 | 95.30 | 11877 | 11166.86 | 7.66% |
| 2025-10-27 | 92.80 | 93.11 | 1.85 | 2.03% | 91.75 | 94.86 | 14229 | 13287.51 | 9.18% |
| 2025-10-24 | 88.88 | 91.26 | 2.44 | 2.75% | 88.88 | 91.80 | 15468 | 14109.37 | 9.98% |
| 2025-10-23 | 89.20 | 88.82 | -0.56 | -0.63% | 87.00 | 89.20 | 10695 | 9410.62 | 6.90% |
| 2025-10-22 | 90.09 | 89.38 | -0.86 | -0.95% | 88.73 | 92.25 | 15576 | 14031.28 | 10.05% |
| 2025-10-21 | 91.70 | 90.24 | -1.52 | -1.66% | 89.87 | 91.70 | 9577 | 8646.49 | 6.18% |
| 2025-10-20 | 89.80 | 91.76 | 3.08 | 3.47% | 89.50 | 91.99 | 10061 | 9123.38 | 6.49% |
| 2025-10-17 | 91.67 | 88.68 | -3.10 | -3.38% | 88.55 | 91.68 | 8293 | 7453.48 | 5.35% |
| 2025-10-16 | 92.00 | 91.78 | -1.09 | -1.17% | 91.38 | 94.49 | 9924 | 9194.83 | 6.40% |
| 2025-10-15 | 92.33 | 92.87 | 1.74 | 1.91% | 90.50 | 93.79 | 14735 | 13589.38 | 9.51% |
| 2025-10-14 | 96.20 | 91.13 | -4.27 | -4.48% | 90.51 | 97.00 | 12999 | 12069.96 | 8.39% |
| 2025-10-13 | 94.00 | 95.40 | -3.76 | -3.79% | 92.20 | 96.65 | 11661 | 11067.18 | 7.52% |
夏厦精密(001306)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。
