| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.91 | 5.98 | 0.05 | 0.84% | 5.90 | 5.99 | 92395 | 5500.29 | 0.42% |
| 2025-04-02 | 5.94 | 5.93 | -0.02 | -0.34% | 5.91 | 5.96 | 57014 | 3383.46 | 0.26% |
| 2025-04-01 | 5.89 | 5.95 | 0.08 | 1.36% | 5.88 | 5.97 | 81122 | 4814.35 | 0.37% |
| 2025-03-31 | 5.99 | 5.87 | -0.13 | -2.17% | 5.87 | 6.00 | 114724 | 6795.82 | 0.52% |
| 2025-03-28 | 5.99 | 6.00 | 0.00 | 0.00% | 5.93 | 6.02 | 100492 | 5999.77 | 0.46% |
| 2025-03-27 | 5.99 | 6.00 | 0.00 | 0.00% | 5.93 | 6.03 | 88105 | 5281.22 | 0.40% |
| 2025-03-26 | 6.02 | 6.00 | 0.00 | 0.00% | 5.98 | 6.04 | 89356 | 5364.74 | 0.41% |
| 2025-03-25 | 5.94 | 6.00 | 0.07 | 1.18% | 5.91 | 6.01 | 107308 | 6414.73 | 0.49% |
| 2025-03-24 | 5.95 | 5.93 | 0.00 | 0.00% | 5.89 | 5.97 | 110930 | 6570.06 | 0.51% |
| 2025-03-21 | 5.98 | 5.93 | -0.07 | -1.17% | 5.93 | 6.02 | 107103 | 6392.87 | 0.49% |
| 2025-03-20 | 6.01 | 6.00 | -0.01 | -0.17% | 5.98 | 6.04 | 89584 | 5373.44 | 0.41% |
| 2025-03-19 | 6.08 | 6.01 | -0.09 | -1.48% | 5.98 | 6.10 | 124853 | 7515.26 | 0.57% |
| 2025-03-18 | 6.11 | 6.10 | 0.00 | 0.00% | 6.06 | 6.20 | 155115 | 9490.10 | 0.71% |
| 2025-03-17 | 5.93 | 6.10 | 0.18 | 3.04% | 5.91 | 6.27 | 442849 | 26980.98 | 2.02% |
| 2025-03-14 | 5.88 | 5.92 | 0.04 | 0.68% | 5.86 | 5.93 | 157831 | 9324.01 | 0.72% |
| 2025-03-13 | 5.90 | 5.88 | -0.01 | -0.17% | 5.86 | 5.92 | 97766 | 5753.66 | 0.45% |
| 2025-03-12 | 5.97 | 5.89 | -0.07 | -1.17% | 5.85 | 5.97 | 131949 | 7775.37 | 0.60% |
| 2025-03-11 | 5.92 | 5.96 | 0.03 | 0.51% | 5.87 | 5.99 | 106949 | 6355.92 | 0.49% |
| 2025-03-10 | 5.85 | 5.93 | 0.09 | 1.54% | 5.82 | 5.96 | 157934 | 9340.27 | 0.72% |
| 2025-03-07 | 5.88 | 5.84 | -0.04 | -0.68% | 5.83 | 5.89 | 101089 | 5911.21 | 0.46% |
| 2025-03-06 | 5.88 | 5.88 | 0.02 | 0.34% | 5.84 | 5.90 | 85680 | 5038.87 | 0.39% |
| 2025-03-05 | 5.90 | 5.86 | -0.02 | -0.34% | 5.83 | 5.91 | 77872 | 4568.76 | 0.36% |
| 2025-03-04 | 5.85 | 5.88 | 0.02 | 0.34% | 5.82 | 5.91 | 89306 | 5237.04 | 0.41% |
| 2025-03-03 | 5.95 | 5.86 | -0.07 | -1.18% | 5.85 | 5.98 | 149061 | 8803.34 | 0.68% |
| 2025-02-28 | 5.99 | 5.93 | -0.06 | -1.00% | 5.92 | 6.00 | 89099 | 5305.85 | 0.41% |
| 2025-02-27 | 6.02 | 5.99 | -0.03 | -0.50% | 5.95 | 6.04 | 96904 | 5800.35 | 0.44% |
| 2025-02-26 | 5.91 | 6.02 | 0.10 | 1.69% | 5.91 | 6.02 | 143171 | 8562.95 | 0.65% |
| 2025-02-25 | 5.91 | 5.92 | -0.02 | -0.34% | 5.88 | 5.95 | 84334 | 4983.11 | 0.38% |
| 2025-02-24 | 5.94 | 5.94 | 0.00 | 0.00% | 5.89 | 6.00 | 138118 | 8208.67 | 0.63% |
| 2025-02-21 | 5.99 | 5.94 | -0.07 | -1.16% | 5.94 | 6.02 | 178784 | 10657.64 | 0.82% |
| 2025-02-20 | 6.04 | 6.01 | -0.02 | -0.33% | 5.96 | 6.05 | 120029 | 7195.57 | 0.55% |
| 2025-02-19 | 6.03 | 6.03 | -0.02 | -0.33% | 6.02 | 6.07 | 90956 | 5491.42 | 0.41% |
| 2025-02-18 | 6.13 | 6.05 | -0.10 | -1.63% | 6.02 | 6.19 | 148887 | 9069.08 | 0.68% |
| 2025-02-17 | 6.07 | 6.15 | 0.09 | 1.49% | 6.01 | 6.18 | 209016 | 12743.14 | 0.95% |
| 2025-02-14 | 6.05 | 6.06 | 0.01 | 0.17% | 6.04 | 6.13 | 106567 | 6480.72 | 0.49% |
| 2025-02-13 | 6.05 | 6.05 | 0.01 | 0.17% | 6.02 | 6.08 | 114718 | 6941.42 | 0.52% |
| 2025-02-12 | 6.09 | 6.04 | -0.06 | -0.98% | 5.99 | 6.10 | 134125 | 8080.74 | 0.61% |
| 2025-02-11 | 6.03 | 6.10 | 0.09 | 1.50% | 5.98 | 6.14 | 197785 | 11998.45 | 0.90% |
| 2025-02-10 | 6.08 | 6.01 | -0.06 | -0.99% | 5.99 | 6.10 | 151643 | 9134.94 | 0.69% |
| 2025-02-07 | 6.01 | 6.07 | 0.05 | 0.83% | 5.98 | 6.12 | 139326 | 8444.86 | 0.64% |
| 2025-02-06 | 5.98 | 6.02 | 0.03 | 0.50% | 5.95 | 6.05 | 130327 | 7811.72 | 0.59% |
| 2025-02-05 | 6.18 | 5.99 | -0.19 | -3.07% | 5.98 | 6.20 | 182802 | 11087.95 | 0.83% |
| 2025-01-27 | 6.13 | 6.18 | 0.05 | 0.82% | 6.13 | 6.27 | 111100 | 6904.55 | 0.51% |
| 2025-01-24 | 6.11 | 6.13 | 0.02 | 0.33% | 6.07 | 6.16 | 105092 | 6432.63 | 0.48% |
| 2025-01-23 | 6.11 | 6.11 | 0.05 | 0.83% | 6.09 | 6.21 | 115057 | 7073.16 | 0.52% |
| 2025-01-22 | 6.12 | 6.06 | -0.07 | -1.14% | 6.02 | 6.14 | 93225 | 5645.56 | 0.43% |
| 2025-01-21 | 6.18 | 6.13 | -0.01 | -0.16% | 6.08 | 6.18 | 91623 | 5604.97 | 0.42% |
| 2025-01-20 | 6.20 | 6.14 | -0.05 | -0.81% | 6.13 | 6.23 | 105545 | 6517.40 | 0.48% |
| 2025-01-17 | 6.10 | 6.19 | 0.07 | 1.14% | 6.05 | 6.20 | 121005 | 7441.89 | 0.55% |
| 2025-01-16 | 6.11 | 6.12 | 0.02 | 0.33% | 6.08 | 6.26 | 207648 | 12806.69 | 0.95% |
| 2025-01-15 | 6.24 | 6.10 | -0.15 | -2.40% | 6.06 | 6.27 | 158645 | 9772.70 | 0.72% |
| 2025-01-14 | 5.93 | 6.25 | 0.30 | 5.04% | 5.93 | 6.27 | 245679 | 15101.82 | 1.12% |
| 2025-01-13 | 5.90 | 5.95 | 0.00 | 0.00% | 5.87 | 5.98 | 123088 | 7301.01 | 0.56% |
| 2025-01-10 | 5.87 | 5.95 | 0.04 | 0.68% | 5.86 | 6.03 | 156458 | 9309.96 | 0.71% |
| 2025-01-09 | 5.92 | 5.91 | -0.01 | -0.17% | 5.84 | 6.00 | 134451 | 7987.07 | 0.61% |
| 2025-01-08 | 6.00 | 5.92 | -0.10 | -1.66% | 5.86 | 6.04 | 177758 | 10583.67 | 0.81% |
| 2025-01-07 | 6.12 | 6.02 | -0.09 | -1.47% | 5.92 | 6.12 | 198738 | 11916.50 | 0.91% |
| 2025-01-06 | 6.10 | 6.11 | 0.01 | 0.16% | 6.02 | 6.13 | 165683 | 10060.23 | 0.76% |
| 2025-01-03 | 6.25 | 6.10 | -0.16 | -2.56% | 6.06 | 6.32 | 208276 | 12856.12 | 0.95% |
| 2025-01-02 | 6.40 | 6.26 | -0.23 | -3.54% | 6.23 | 6.55 | 262826 | 16712.04 | 1.20% |
| 2024-12-31 | 6.54 | 6.49 | -0.04 | -0.61% | 6.45 | 6.60 | 220944 | 14416.15 | 1.01% |
| 2024-12-30 | 6.45 | 6.53 | 0.06 | 0.93% | 6.39 | 6.58 | 228351 | 14847.98 | 1.04% |
| 2024-12-27 | 6.51 | 6.47 | -0.04 | -0.61% | 6.40 | 6.52 | 173617 | 11197.68 | 0.79% |
| 2024-12-26 | 6.49 | 6.51 | 0.03 | 0.46% | 6.40 | 6.53 | 227168 | 14723.85 | 1.04% |
| 2024-12-25 | 6.46 | 6.48 | -0.01 | -0.15% | 6.41 | 6.62 | 336613 | 21921.54 | 1.54% |
| 2024-12-24 | 6.29 | 6.49 | 0.20 | 3.18% | 6.25 | 6.49 | 351061 | 22531.69 | 1.60% |
| 2024-12-23 | 6.17 | 6.29 | 0.12 | 1.94% | 6.16 | 6.33 | 314777 | 19718.60 | 1.44% |
| 2024-12-20 | 6.20 | 6.17 | -0.04 | -0.64% | 6.16 | 6.27 | 146922 | 9102.20 | 0.67% |
| 2024-12-19 | 6.08 | 6.21 | 0.09 | 1.47% | 6.02 | 6.22 | 239362 | 14701.16 | 1.09% |
| 2024-12-18 | 6.09 | 6.12 | 0.04 | 0.66% | 6.08 | 6.16 | 202127 | 12372.33 | 0.92% |
| 2024-12-17 | 6.17 | 6.08 | -0.11 | -1.78% | 6.06 | 6.20 | 357654 | 21821.44 | 1.63% |
| 2024-12-16 | 6.30 | 6.19 | -0.11 | -1.75% | 6.16 | 6.33 | 330496 | 20484.32 | 1.51% |
| 2024-12-13 | 6.48 | 6.30 | -0.19 | -2.93% | 6.26 | 6.48 | 417941 | 26444.81 | 1.91% |
| 2024-12-12 | 6.52 | 6.49 | -0.02 | -0.31% | 6.43 | 6.53 | 258873 | 16740.37 | 1.18% |
| 2024-12-11 | 6.46 | 6.51 | 0.01 | 0.15% | 6.46 | 6.58 | 227394 | 14795.70 | 1.04% |
| 2024-12-10 | 6.51 | 6.50 | 0.13 | 2.04% | 6.44 | 6.60 | 424303 | 27618.47 | 1.94% |
| 2024-12-09 | 6.43 | 6.37 | -0.08 | -1.24% | 6.34 | 6.51 | 366416 | 23544.85 | 1.67% |
| 2024-12-06 | 6.38 | 6.45 | 0.06 | 0.94% | 6.32 | 6.49 | 387870 | 24891.48 | 1.77% |
| 2024-12-05 | 6.47 | 6.39 | -0.06 | -0.93% | 6.30 | 6.55 | 476957 | 30410.08 | 2.18% |
| 2024-12-04 | 6.70 | 6.45 | -0.46 | -6.66% | 6.38 | 6.73 | 911386 | 59524.54 | 4.16% |
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。
