| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.46 | 8.51 | 0.00 | 0.00% | 8.44 | 8.61 | 144176 | 12314.49 | 0.69% |
| 2025-12-17 | 8.57 | 8.51 | -0.05 | -0.58% | 8.43 | 8.63 | 186716 | 15905.71 | 0.89% |
| 2025-12-16 | 8.59 | 8.56 | -0.05 | -0.58% | 8.44 | 8.68 | 217318 | 18551.86 | 1.04% |
| 2025-12-15 | 8.46 | 8.61 | 0.04 | 0.47% | 8.43 | 8.75 | 338047 | 29200.74 | 1.62% |
| 2025-12-12 | 8.37 | 8.57 | 0.17 | 2.02% | 8.19 | 8.61 | 512121 | 43018.26 | 2.45% |
| 2025-12-11 | 8.75 | 8.40 | -0.37 | -4.22% | 8.35 | 8.76 | 429808 | 36365.81 | 2.05% |
| 2025-12-10 | 8.87 | 8.77 | -0.11 | -1.24% | 8.70 | 9.00 | 411373 | 36182.13 | 1.97% |
| 2025-12-09 | 9.07 | 8.88 | -0.23 | -2.52% | 8.67 | 9.07 | 535784 | 47367.12 | 2.56% |
| 2025-12-08 | 9.04 | 9.11 | 0.16 | 1.79% | 8.67 | 9.30 | 645883 | 57752.74 | 3.09% |
| 2025-12-05 | 8.63 | 8.95 | 0.39 | 4.56% | 8.58 | 8.98 | 334772 | 29437.81 | 1.60% |
| 2025-12-04 | 8.66 | 8.56 | -0.14 | -1.61% | 8.52 | 9.01 | 293532 | 25419.96 | 1.40% |
| 2025-12-03 | 8.38 | 8.70 | 0.31 | 3.69% | 8.35 | 8.79 | 316132 | 27264.21 | 1.51% |
| 2025-12-02 | 8.23 | 8.39 | 0.12 | 1.45% | 8.19 | 8.45 | 195077 | 16341.37 | 0.93% |
| 2025-12-01 | 8.21 | 8.27 | 0.05 | 0.61% | 8.13 | 8.29 | 208933 | 17180.90 | 1.00% |
| 2025-11-28 | 8.07 | 8.22 | 0.15 | 1.86% | 8.05 | 8.25 | 136152 | 11123.64 | 0.65% |
| 2025-11-27 | 8.15 | 8.07 | -0.08 | -0.98% | 8.06 | 8.20 | 108448 | 8814.05 | 0.52% |
| 2025-11-26 | 8.21 | 8.15 | -0.03 | -0.37% | 8.14 | 8.26 | 116586 | 9547.47 | 0.56% |
| 2025-11-25 | 8.15 | 8.18 | 0.06 | 0.74% | 8.15 | 8.27 | 167187 | 13725.81 | 0.80% |
| 2025-11-24 | 8.33 | 8.22 | -0.12 | -1.44% | 8.05 | 8.39 | 229466 | 18773.04 | 1.10% |
| 2025-11-21 | 8.47 | 8.34 | -0.14 | -1.65% | 8.30 | 8.54 | 206459 | 17354.04 | 0.99% |
| 2025-11-20 | 8.48 | 8.48 | 0.04 | 0.47% | 8.42 | 8.59 | 151017 | 12834.74 | 0.72% |
| 2025-11-19 | 8.52 | 8.44 | -0.08 | -0.94% | 8.38 | 8.64 | 162781 | 13778.98 | 0.78% |
| 2025-11-18 | 8.82 | 8.52 | -0.34 | -3.84% | 8.47 | 8.86 | 332309 | 28447.68 | 1.59% |
| 2025-11-17 | 8.88 | 8.86 | -0.01 | -0.11% | 8.78 | 9.06 | 282197 | 25079.96 | 1.35% |
| 2025-11-14 | 8.93 | 8.87 | -0.05 | -0.56% | 8.80 | 9.07 | 233622 | 20842.63 | 1.12% |
| 2025-11-13 | 8.70 | 8.92 | 0.20 | 2.29% | 8.61 | 9.00 | 263711 | 23325.58 | 1.26% |
| 2025-11-12 | 8.77 | 8.72 | -0.06 | -0.68% | 8.65 | 8.83 | 180620 | 15736.72 | 0.86% |
| 2025-11-11 | 8.64 | 8.78 | 0.08 | 0.92% | 8.59 | 8.83 | 255790 | 22307.70 | 1.22% |
| 2025-11-10 | 8.43 | 8.70 | 0.28 | 3.33% | 8.37 | 8.75 | 361834 | 31204.54 | 1.73% |
| 2025-11-07 | 8.39 | 8.42 | 0.03 | 0.36% | 8.37 | 8.51 | 260712 | 21990.02 | 1.25% |
| 2025-11-06 | 8.62 | 8.39 | -0.27 | -3.12% | 8.28 | 8.70 | 489668 | 40935.61 | 2.34% |
| 2025-11-05 | 8.68 | 8.66 | -0.19 | -2.15% | 8.46 | 8.76 | 503026 | 43277.10 | 2.40% |
| 2025-11-04 | 8.40 | 8.85 | 0.43 | 5.11% | 8.35 | 9.25 | 902708 | 80306.10 | 4.31% |
| 2025-11-03 | 8.31 | 8.42 | 0.11 | 1.32% | 8.19 | 8.45 | 450085 | 37552.69 | 2.15% |
| 2025-10-31 | 8.03 | 8.31 | 0.25 | 3.10% | 8.03 | 8.49 | 524822 | 43482.80 | 2.51% |
| 2025-10-30 | 8.03 | 8.06 | 0.12 | 1.51% | 8.02 | 8.29 | 669735 | 54322.05 | 3.20% |
| 2025-10-29 | 8.06 | 7.94 | -0.15 | -1.85% | 7.61 | 8.09 | 467759 | 36527.25 | 2.24% |
| 2025-10-28 | 7.78 | 8.09 | 0.32 | 4.12% | 7.73 | 8.31 | 609122 | 49307.00 | 2.91% |
| 2025-10-27 | 7.47 | 7.77 | 0.28 | 3.74% | 7.47 | 7.88 | 327595 | 25239.05 | 1.57% |
| 2025-10-24 | 7.50 | 7.49 | 0.02 | 0.27% | 7.40 | 7.61 | 194146 | 14595.14 | 0.93% |
| 2025-10-23 | 7.40 | 7.47 | 0.04 | 0.54% | 7.34 | 7.52 | 164405 | 12247.20 | 0.79% |
| 2025-10-22 | 7.47 | 7.43 | -0.02 | -0.27% | 7.37 | 7.52 | 178644 | 13279.98 | 0.85% |
| 2025-10-21 | 7.54 | 7.45 | -0.09 | -1.19% | 7.45 | 7.56 | 191395 | 14328.74 | 0.91% |
| 2025-10-20 | 7.80 | 7.54 | -0.22 | -2.84% | 7.51 | 7.81 | 238475 | 18120.17 | 1.14% |
| 2025-10-17 | 7.73 | 7.76 | 0.02 | 0.26% | 7.68 | 7.89 | 244284 | 19030.95 | 1.11% |
| 2025-10-16 | 7.79 | 7.74 | -0.04 | -0.51% | 7.70 | 7.85 | 257035 | 19959.20 | 1.17% |
| 2025-10-15 | 7.64 | 7.78 | 0.16 | 2.10% | 7.58 | 7.97 | 298052 | 23230.78 | 1.36% |
| 2025-10-14 | 7.45 | 7.62 | 0.23 | 3.11% | 7.40 | 7.73 | 366575 | 27895.61 | 1.67% |
| 2025-10-13 | 7.34 | 7.39 | -0.13 | -1.73% | 7.27 | 7.44 | 228145 | 16807.22 | 1.04% |
| 2025-10-10 | 7.14 | 7.52 | 0.38 | 5.32% | 7.10 | 7.57 | 422179 | 31311.72 | 1.93% |
| 2025-10-09 | 7.03 | 7.14 | 0.13 | 1.85% | 6.95 | 7.18 | 206544 | 14563.41 | 0.94% |
| 2025-09-30 | 7.03 | 7.01 | -0.01 | -0.14% | 6.96 | 7.04 | 96023 | 6726.66 | 0.44% |
| 2025-09-29 | 7.01 | 7.02 | 0.01 | 0.14% | 6.95 | 7.05 | 135595 | 9489.02 | 0.62% |
| 2025-09-26 | 6.95 | 7.01 | 0.01 | 0.14% | 6.94 | 7.06 | 154748 | 10836.50 | 0.71% |
| 2025-09-25 | 7.11 | 7.00 | -0.09 | -1.27% | 6.94 | 7.12 | 164942 | 11564.81 | 0.75% |
| 2025-09-24 | 7.05 | 7.09 | 0.01 | 0.14% | 7.00 | 7.12 | 133117 | 9411.03 | 0.61% |
| 2025-09-23 | 7.10 | 7.08 | -0.02 | -0.28% | 6.99 | 7.13 | 121811 | 8592.55 | 0.56% |
| 2025-09-22 | 7.14 | 7.10 | -0.04 | -0.56% | 7.06 | 7.17 | 118593 | 8424.85 | 0.54% |
| 2025-09-19 | 7.07 | 7.14 | 0.05 | 0.71% | 7.07 | 7.16 | 102973 | 7325.65 | 0.47% |
| 2025-09-18 | 7.19 | 7.09 | -0.11 | -1.53% | 7.05 | 7.25 | 139622 | 9978.95 | 0.64% |
| 2025-09-17 | 7.21 | 7.20 | 0.00 | 0.00% | 7.18 | 7.25 | 106190 | 7661.22 | 0.48% |
| 2025-09-16 | 7.35 | 7.20 | -0.12 | -1.64% | 7.19 | 7.35 | 128267 | 9288.81 | 0.59% |
| 2025-09-15 | 7.22 | 7.32 | 0.10 | 1.39% | 7.19 | 7.35 | 172219 | 12534.20 | 0.79% |
| 2025-09-12 | 7.42 | 7.22 | -0.18 | -2.43% | 7.20 | 7.44 | 207197 | 15105.39 | 0.95% |
| 2025-09-11 | 7.40 | 7.40 | 0.00 | 0.00% | 7.36 | 7.43 | 133049 | 9842.62 | 0.61% |
| 2025-09-10 | 7.40 | 7.40 | 0.03 | 0.41% | 7.35 | 7.43 | 124809 | 9233.38 | 0.57% |
| 2025-09-09 | 7.41 | 7.37 | -0.05 | -0.67% | 7.33 | 7.45 | 127063 | 9374.53 | 0.58% |
| 2025-09-08 | 7.43 | 7.42 | -0.02 | -0.27% | 7.35 | 7.51 | 230822 | 17166.93 | 1.05% |
| 2025-09-05 | 7.37 | 7.44 | 0.09 | 1.22% | 7.31 | 7.44 | 142717 | 10549.73 | 0.65% |
| 2025-09-04 | 7.36 | 7.35 | -0.03 | -0.41% | 7.26 | 7.39 | 152513 | 11161.45 | 0.70% |
| 2025-09-03 | 7.40 | 7.38 | -0.02 | -0.27% | 7.27 | 7.45 | 159507 | 11740.60 | 0.73% |
| 2025-09-02 | 7.29 | 7.40 | 0.11 | 1.51% | 7.26 | 7.43 | 253275 | 18665.23 | 1.16% |
| 2025-09-01 | 7.15 | 7.29 | 0.16 | 2.24% | 7.12 | 7.40 | 324983 | 23619.43 | 1.48% |
| 2025-08-29 | 7.14 | 7.13 | -0.01 | -0.14% | 7.10 | 7.18 | 158860 | 11355.22 | 0.72% |
| 2025-08-28 | 7.17 | 7.14 | 0.02 | 0.28% | 7.00 | 7.23 | 234907 | 16648.46 | 1.07% |
| 2025-08-27 | 7.29 | 7.12 | -0.14 | -1.93% | 7.10 | 7.38 | 294725 | 21305.09 | 1.34% |
| 2025-08-26 | 7.09 | 7.26 | 0.18 | 2.54% | 7.06 | 7.26 | 216691 | 15567.18 | 0.99% |
| 2025-08-25 | 7.05 | 7.08 | 0.03 | 0.43% | 7.04 | 7.16 | 175740 | 12472.67 | 0.80% |
| 2025-08-22 | 7.04 | 7.05 | 0.02 | 0.28% | 6.97 | 7.06 | 150883 | 10580.08 | 0.69% |
| 2025-08-21 | 7.02 | 7.03 | 0.00 | 0.00% | 7.01 | 7.09 | 163589 | 11538.13 | 0.75% |
厦门象屿(600057)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。
