| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 103.02 | 99.16 | -3.56 | -3.47% | 99.01 | 106.78 | 15727 | 16056.05 | 10.15% |
| 2025-10-09 | 102.02 | 102.72 | -0.06 | -0.06% | 101.00 | 107.76 | 14926 | 15442.76 | 9.63% |
| 2025-09-30 | 105.56 | 102.78 | -2.26 | -2.15% | 102.73 | 105.56 | 9429 | 9761.48 | 6.08% |
| 2025-09-29 | 100.36 | 105.04 | 2.74 | 2.68% | 100.36 | 105.99 | 15056 | 15780.30 | 9.71% |
| 2025-09-26 | 106.36 | 102.30 | -6.60 | -6.06% | 102.00 | 106.95 | 15616 | 16208.99 | 10.07% |
| 2025-09-25 | 107.98 | 108.90 | 0.53 | 0.49% | 106.30 | 109.27 | 15730 | 16938.29 | 10.15% |
| 2025-09-24 | 104.00 | 108.37 | 4.29 | 4.12% | 101.50 | 110.49 | 23928 | 25734.39 | 15.44% |
| 2025-09-23 | 103.98 | 104.08 | 0.11 | 0.11% | 102.02 | 107.02 | 15392 | 16125.62 | 9.93% |
| 2025-09-22 | 102.49 | 103.97 | 1.46 | 1.42% | 102.44 | 106.50 | 12965 | 13561.13 | 8.36% |
| 2025-09-19 | 104.81 | 102.51 | -2.58 | -2.46% | 102.30 | 107.26 | 21191 | 22087.62 | 13.67% |
| 2025-09-18 | 107.69 | 105.09 | -2.92 | -2.70% | 103.21 | 112.98 | 26359 | 28491.84 | 17.01% |
| 2025-09-17 | 107.86 | 108.01 | 0.21 | 0.19% | 106.50 | 109.80 | 15954 | 17273.11 | 10.29% |
| 2025-09-16 | 103.89 | 107.80 | 3.92 | 3.77% | 103.89 | 110.45 | 23103 | 24770.24 | 14.91% |
| 2025-09-15 | 103.92 | 103.88 | -1.61 | -1.53% | 103.60 | 106.62 | 17324 | 18159.52 | 11.18% |
| 2025-09-12 | 102.00 | 105.49 | 4.16 | 4.11% | 101.08 | 109.73 | 27861 | 29533.71 | 17.97% |
| 2025-09-11 | 98.76 | 101.33 | 2.08 | 2.10% | 97.41 | 101.88 | 14644 | 14719.94 | 9.45% |
| 2025-09-10 | 101.69 | 99.25 | -1.75 | -1.73% | 98.71 | 103.65 | 12799 | 12834.29 | 8.26% |
| 2025-09-09 | 98.91 | 101.00 | 0.71 | 0.71% | 97.89 | 104.26 | 24778 | 24967.60 | 15.99% |
| 2025-09-08 | 94.00 | 100.29 | 5.10 | 5.36% | 93.87 | 100.80 | 26487 | 26183.72 | 17.09% |
| 2025-09-05 | 90.13 | 95.19 | 4.40 | 4.85% | 90.09 | 95.28 | 17457 | 16309.16 | 11.26% |
| 2025-09-04 | 94.93 | 90.79 | -4.41 | -4.63% | 88.50 | 95.69 | 16786 | 15523.92 | 10.83% |
| 2025-09-03 | 100.50 | 95.20 | -5.80 | -5.74% | 95.12 | 100.60 | 15830 | 15382.75 | 10.21% |
| 2025-09-02 | 96.39 | 101.00 | 5.30 | 5.54% | 91.79 | 105.00 | 34907 | 34394.53 | 22.52% |
| 2025-09-01 | 95.49 | 95.70 | -0.38 | -0.40% | 94.70 | 97.10 | 11154 | 10640.01 | 7.20% |
| 2025-08-29 | 97.39 | 96.08 | -1.31 | -1.35% | 96.04 | 98.33 | 10628 | 10290.10 | 6.86% |
| 2025-08-28 | 96.00 | 97.39 | -1.11 | -1.13% | 94.80 | 97.68 | 16119 | 15444.55 | 10.40% |
| 2025-08-27 | 99.53 | 98.50 | -1.05 | -1.05% | 97.81 | 100.50 | 16220 | 16084.27 | 10.46% |
| 2025-08-26 | 103.60 | 99.55 | -4.20 | -4.05% | 99.55 | 103.60 | 19920 | 19970.79 | 12.85% |
| 2025-08-25 | 100.35 | 103.75 | 3.80 | 3.80% | 98.86 | 104.35 | 29116 | 29602.31 | 18.78% |
| 2025-08-22 | 99.00 | 99.95 | -1.40 | -1.38% | 98.25 | 100.78 | 23448 | 23301.85 | 15.13% |
| 2025-08-21 | 104.97 | 101.35 | -5.65 | -5.28% | 101.00 | 105.97 | 23919 | 24600.53 | 15.43% |
| 2025-08-20 | 112.17 | 107.00 | -3.57 | -3.23% | 102.90 | 112.17 | 39794 | 42077.12 | 25.67% |
| 2025-08-19 | 99.58 | 110.57 | 10.05 | 10.00% | 97.79 | 110.57 | 49191 | 51550.50 | 31.74% |
| 2025-08-18 | 102.69 | 100.52 | -0.15 | -0.15% | 99.40 | 104.44 | 30527 | 30908.07 | 19.70% |
| 2025-08-15 | 95.00 | 100.67 | 4.65 | 4.84% | 94.60 | 102.04 | 40776 | 40683.48 | 26.31% |
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。
