| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.93 | 6.84 | -0.10 | -1.44% | 6.82 | 6.95 | 137618 | 9467.75 | 0.63% |
| 2025-05-22 | 6.95 | 6.94 | -0.01 | -0.14% | 6.89 | 6.98 | 106608 | 7399.34 | 0.49% |
| 2025-05-21 | 6.96 | 6.95 | -0.02 | -0.29% | 6.93 | 6.99 | 94871 | 6606.97 | 0.43% |
| 2025-05-20 | 7.00 | 6.97 | -0.03 | -0.43% | 6.94 | 7.00 | 116180 | 8100.53 | 0.53% |
| 2025-05-19 | 6.90 | 7.00 | 0.10 | 1.45% | 6.88 | 7.02 | 113032 | 7858.42 | 0.52% |
| 2025-05-16 | 6.94 | 6.90 | -0.07 | -1.00% | 6.87 | 6.98 | 143961 | 9944.15 | 0.66% |
| 2025-05-15 | 6.94 | 6.97 | 0.03 | 0.43% | 6.88 | 7.03 | 186660 | 12992.05 | 0.85% |
| 2025-05-14 | 6.82 | 6.94 | 0.17 | 2.51% | 6.73 | 6.94 | 203200 | 13969.25 | 0.93% |
| 2025-05-13 | 6.89 | 6.77 | -0.10 | -1.46% | 6.72 | 6.91 | 164642 | 11157.65 | 0.75% |
| 2025-05-12 | 6.80 | 6.87 | 0.11 | 1.63% | 6.73 | 6.91 | 187154 | 12814.56 | 0.85% |
| 2025-05-09 | 6.65 | 6.76 | 0.14 | 2.11% | 6.64 | 6.77 | 214345 | 14410.97 | 0.98% |
| 2025-05-08 | 6.64 | 6.62 | -0.04 | -0.60% | 6.58 | 6.72 | 190964 | 12679.41 | 0.87% |
| 2025-05-07 | 6.66 | 6.66 | 0.03 | 0.45% | 6.58 | 6.69 | 148155 | 9834.92 | 0.68% |
| 2025-05-06 | 6.48 | 6.63 | 0.14 | 2.16% | 6.45 | 6.64 | 241141 | 15829.74 | 1.10% |
| 2025-04-30 | 6.62 | 6.49 | -0.12 | -1.82% | 6.47 | 6.62 | 190280 | 12415.19 | 0.87% |
| 2025-04-29 | 6.45 | 6.61 | 0.11 | 1.69% | 6.45 | 6.62 | 228561 | 14996.70 | 1.04% |
| 2025-04-28 | 6.49 | 6.50 | 0.00 | 0.00% | 6.45 | 6.55 | 202672 | 13180.83 | 0.92% |
| 2025-04-25 | 6.45 | 6.50 | 0.08 | 1.25% | 6.39 | 6.52 | 243308 | 15722.46 | 1.11% |
| 2025-04-24 | 6.36 | 6.42 | 0.07 | 1.10% | 6.33 | 6.43 | 231267 | 14792.29 | 1.05% |
| 2025-04-23 | 6.44 | 6.35 | -0.07 | -1.09% | 6.30 | 6.45 | 240105 | 15251.64 | 1.10% |
| 2025-04-22 | 6.23 | 6.42 | 0.21 | 3.38% | 6.23 | 6.46 | 396662 | 25342.38 | 1.81% |
| 2025-04-21 | 6.04 | 6.21 | 0.17 | 2.81% | 6.01 | 6.37 | 353417 | 21951.93 | 1.61% |
| 2025-04-18 | 6.14 | 6.04 | -0.10 | -1.63% | 6.03 | 6.15 | 128795 | 7816.21 | 0.59% |
| 2025-04-17 | 6.00 | 6.14 | 0.21 | 3.54% | 5.98 | 6.18 | 330367 | 20224.27 | 1.51% |
| 2025-04-16 | 5.88 | 5.93 | 0.04 | 0.68% | 5.86 | 5.95 | 127112 | 7519.17 | 0.58% |
| 2025-04-15 | 5.86 | 5.89 | 0.03 | 0.51% | 5.81 | 5.89 | 95070 | 5559.79 | 0.43% |
| 2025-04-14 | 5.95 | 5.86 | -0.06 | -1.01% | 5.83 | 5.96 | 237170 | 13959.49 | 1.08% |
| 2025-04-11 | 5.94 | 5.92 | -0.11 | -1.82% | 5.91 | 6.06 | 175465 | 10479.05 | 0.80% |
| 2025-04-10 | 6.10 | 6.03 | 0.15 | 2.55% | 5.91 | 6.21 | 288587 | 17528.93 | 1.32% |
| 2025-04-09 | 5.75 | 5.88 | 0.08 | 1.38% | 5.64 | 5.90 | 183383 | 10543.44 | 0.84% |
| 2025-04-08 | 5.64 | 5.80 | 0.21 | 3.76% | 5.63 | 5.81 | 257677 | 14794.92 | 1.18% |
| 2025-04-07 | 5.79 | 5.59 | -0.39 | -6.52% | 5.49 | 5.82 | 323114 | 18173.96 | 1.47% |
| 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% |
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。
