| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 6.97 | 7.03 | 0.05 | 0.72% | 6.94 | 7.03 | 122721 | 8559.21 | 0.56% |
| 2025-08-19 | 6.96 | 6.98 | -0.01 | -0.14% | 6.95 | 7.03 | 113003 | 7901.96 | 0.52% |
| 2025-08-18 | 6.97 | 6.99 | 0.03 | 0.43% | 6.93 | 7.03 | 170767 | 11929.74 | 0.78% |
| 2025-08-15 | 6.89 | 6.96 | 0.08 | 1.16% | 6.87 | 7.00 | 109598 | 7602.42 | 0.50% |
| 2025-08-14 | 6.99 | 6.88 | -0.09 | -1.29% | 6.88 | 7.01 | 108916 | 7580.94 | 0.50% |
| 2025-08-13 | 7.03 | 6.97 | -0.05 | -0.71% | 6.96 | 7.04 | 102539 | 7171.35 | 0.47% |
| 2025-08-12 | 7.05 | 7.02 | 0.00 | 0.00% | 6.97 | 7.08 | 120953 | 8485.60 | 0.55% |
| 2025-08-11 | 7.09 | 7.02 | -0.08 | -1.13% | 7.02 | 7.09 | 146264 | 10311.53 | 0.67% |
| 2025-08-08 | 7.11 | 7.10 | 0.00 | 0.00% | 7.05 | 7.12 | 95638 | 6780.84 | 0.44% |
| 2025-08-07 | 7.09 | 7.10 | 0.00 | 0.00% | 7.05 | 7.15 | 127951 | 9075.08 | 0.58% |
| 2025-08-06 | 7.19 | 7.10 | -0.12 | -1.66% | 7.08 | 7.22 | 129705 | 9245.09 | 0.59% |
| 2025-08-05 | 7.24 | 7.22 | 0.00 | 0.00% | 7.20 | 7.27 | 84242 | 6090.32 | 0.38% |
| 2025-08-04 | 7.05 | 7.22 | 0.10 | 1.40% | 7.05 | 7.23 | 100749 | 7205.76 | 0.46% |
| 2025-08-01 | 7.12 | 7.12 | -0.02 | -0.28% | 7.10 | 7.23 | 106422 | 7614.59 | 0.49% |
| 2025-07-31 | 7.30 | 7.14 | -0.19 | -2.59% | 7.09 | 7.30 | 149296 | 10715.22 | 0.68% |
| 2025-07-30 | 7.31 | 7.33 | 0.03 | 0.41% | 7.27 | 7.37 | 74849 | 5484.01 | 0.34% |
| 2025-07-29 | 7.43 | 7.30 | -0.10 | -1.35% | 7.28 | 7.44 | 148090 | 10839.17 | 0.68% |
| 2025-07-28 | 7.54 | 7.40 | -0.14 | -1.86% | 7.40 | 7.55 | 118119 | 8788.91 | 0.54% |
| 2025-07-25 | 7.47 | 7.54 | 0.08 | 1.07% | 7.45 | 7.59 | 132092 | 9941.55 | 0.60% |
| 2025-07-24 | 7.47 | 7.46 | 0.00 | 0.00% | 7.35 | 7.49 | 145785 | 10803.50 | 0.66% |
| 2025-07-23 | 7.52 | 7.46 | -0.02 | -0.27% | 7.43 | 7.58 | 127589 | 9558.85 | 0.58% |
| 2025-07-22 | 7.53 | 7.48 | -0.04 | -0.53% | 7.39 | 7.53 | 174487 | 13033.94 | 0.80% |
| 2025-07-21 | 7.50 | 7.52 | 0.00 | 0.00% | 7.50 | 7.60 | 144252 | 10914.40 | 0.66% |
| 2025-07-18 | 7.57 | 7.52 | -0.01 | -0.13% | 7.45 | 7.57 | 125259 | 9411.18 | 0.57% |
| 2025-07-17 | 7.61 | 7.53 | -0.09 | -1.18% | 7.50 | 7.68 | 140144 | 10607.70 | 0.64% |
| 2025-07-16 | 7.62 | 7.62 | 0.00 | 0.00% | 7.50 | 7.68 | 143338 | 10891.21 | 0.65% |
| 2025-07-15 | 7.62 | 7.62 | 0.03 | 0.40% | 7.53 | 7.65 | 141333 | 10739.64 | 0.64% |
| 2025-07-14 | 7.50 | 7.59 | 0.12 | 1.61% | 7.46 | 7.67 | 158472 | 12013.22 | 0.72% |
| 2025-07-11 | 7.41 | 7.47 | 0.04 | 0.54% | 7.38 | 7.49 | 140387 | 10443.31 | 0.64% |
| 2025-07-10 | 7.38 | 7.43 | 0.05 | 0.68% | 7.33 | 7.44 | 120148 | 8876.27 | 0.55% |
| 2025-07-09 | 7.28 | 7.38 | 0.10 | 1.37% | 7.25 | 7.42 | 157668 | 11637.59 | 0.72% |
| 2025-07-08 | 7.23 | 7.28 | 0.06 | 0.83% | 7.21 | 7.29 | 110217 | 8004.49 | 0.50% |
| 2025-07-07 | 7.17 | 7.22 | 0.01 | 0.14% | 7.12 | 7.24 | 104357 | 7503.39 | 0.48% |
| 2025-07-04 | 7.13 | 7.21 | 0.09 | 1.26% | 7.08 | 7.26 | 158566 | 11409.65 | 0.72% |
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。
