| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 20.08 | 19.91 | -0.17 | -0.85% | 19.86 | 20.20 | 247110 | 49338.27 | 1.74% |
| 2025-05-19 | 20.59 | 20.08 | -0.48 | -2.33% | 19.96 | 20.59 | 345231 | 69494.29 | 2.43% |
| 2025-05-16 | 19.88 | 20.56 | 0.55 | 2.75% | 19.82 | 20.98 | 669464 | 137688.08 | 4.72% |
| 2025-05-15 | 19.91 | 20.01 | 0.07 | 0.35% | 19.82 | 20.21 | 308503 | 61884.77 | 2.18% |
| 2025-05-14 | 19.58 | 19.94 | 0.32 | 1.63% | 19.55 | 20.17 | 302082 | 60255.29 | 2.13% |
| 2025-05-13 | 20.00 | 19.62 | -0.18 | -0.91% | 19.55 | 20.05 | 219796 | 43245.34 | 1.55% |
| 2025-05-12 | 19.42 | 19.80 | 0.41 | 2.11% | 19.10 | 20.05 | 358393 | 70372.38 | 2.53% |
| 2025-05-09 | 19.00 | 19.39 | 0.41 | 2.16% | 18.92 | 19.78 | 376234 | 72938.77 | 2.65% |
| 2025-05-08 | 19.00 | 18.98 | -0.02 | -0.11% | 18.88 | 19.05 | 118210 | 22445.71 | 0.83% |
| 2025-05-07 | 19.19 | 19.00 | -0.07 | -0.37% | 18.89 | 19.24 | 154661 | 29377.20 | 1.09% |
| 2025-05-06 | 18.52 | 19.07 | 0.75 | 4.09% | 18.52 | 19.10 | 261480 | 49484.52 | 1.84% |
| 2025-04-30 | 18.53 | 18.32 | -0.10 | -0.54% | 18.31 | 18.54 | 102792 | 18902.55 | 0.72% |
| 2025-04-29 | 18.49 | 18.42 | -0.07 | -0.38% | 18.39 | 18.58 | 74263 | 13713.16 | 0.52% |
| 2025-04-28 | 18.82 | 18.49 | -0.43 | -2.27% | 18.44 | 18.83 | 135163 | 25079.70 | 0.95% |
| 2025-04-25 | 18.90 | 18.92 | 0.02 | 0.11% | 18.82 | 19.09 | 108433 | 20544.51 | 0.76% |
| 2025-04-24 | 19.00 | 18.90 | -0.09 | -0.47% | 18.87 | 19.18 | 140053 | 26615.66 | 0.99% |
| 2025-04-23 | 18.74 | 18.99 | 0.35 | 1.88% | 18.70 | 19.07 | 188293 | 35540.79 | 1.33% |
| 2025-04-22 | 18.54 | 18.64 | 0.04 | 0.22% | 18.47 | 18.72 | 109113 | 20300.00 | 0.77% |
| 2025-04-21 | 18.32 | 18.60 | 0.21 | 1.14% | 18.28 | 18.63 | 105851 | 19591.56 | 0.75% |
| 2025-04-18 | 18.38 | 18.39 | -0.02 | -0.11% | 18.23 | 18.43 | 63903 | 11704.62 | 0.45% |
| 2025-04-17 | 18.29 | 18.41 | 0.07 | 0.38% | 18.23 | 18.62 | 97512 | 17961.88 | 0.69% |
| 2025-04-16 | 18.50 | 18.34 | -0.18 | -0.97% | 18.18 | 18.50 | 123651 | 22628.54 | 0.87% |
| 2025-04-15 | 18.70 | 18.52 | -0.13 | -0.70% | 18.45 | 18.70 | 94164 | 17439.64 | 0.66% |
| 2025-04-14 | 18.56 | 18.65 | 0.19 | 1.03% | 18.56 | 18.84 | 185769 | 34709.76 | 1.31% |
| 2025-04-11 | 18.54 | 18.46 | -0.08 | -0.43% | 18.33 | 18.70 | 188539 | 34837.91 | 1.33% |
| 2025-04-10 | 18.69 | 18.54 | 0.01 | 0.05% | 18.51 | 18.97 | 280221 | 52420.50 | 1.98% |
| 2025-04-09 | 18.08 | 18.53 | 0.20 | 1.09% | 17.53 | 18.72 | 322201 | 58562.48 | 2.27% |
| 2025-04-08 | 17.83 | 18.33 | 0.51 | 2.86% | 17.61 | 18.47 | 319267 | 57798.89 | 2.25% |
| 2025-04-07 | 18.97 | 17.82 | -1.69 | -8.66% | 17.56 | 19.66 | 419134 | 77628.62 | 2.96% |
| 2025-04-03 | 19.78 | 19.51 | -0.04 | -0.20% | 19.33 | 19.78 | 159561 | 31097.58 | 1.13% |
| 2025-04-02 | 19.62 | 19.55 | -0.08 | -0.41% | 19.51 | 19.70 | 86090 | 16868.78 | 0.61% |
| 2025-04-01 | 19.36 | 19.63 | 0.31 | 1.60% | 19.35 | 19.66 | 142982 | 27929.27 | 1.01% |
| 2025-03-31 | 19.58 | 19.32 | -0.28 | -1.43% | 19.23 | 19.65 | 149086 | 28913.44 | 1.05% |
| 2025-03-28 | 19.81 | 19.60 | -0.19 | -0.96% | 19.46 | 19.83 | 178857 | 35030.13 | 1.26% |
| 2025-03-27 | 19.98 | 19.79 | -0.33 | -1.64% | 19.70 | 19.98 | 194191 | 38481.21 | 1.37% |
| 2025-03-26 | 20.17 | 20.12 | 0.00 | 0.00% | 20.05 | 20.48 | 269093 | 54546.57 | 1.90% |
| 2025-03-25 | 20.15 | 20.12 | -0.03 | -0.15% | 19.94 | 20.37 | 161809 | 32564.83 | 1.14% |
| 2025-03-24 | 19.94 | 20.15 | 0.23 | 1.15% | 19.79 | 20.28 | 186484 | 37379.38 | 1.32% |
| 2025-03-21 | 20.14 | 19.92 | -0.27 | -1.34% | 19.81 | 20.23 | 191313 | 38257.77 | 1.35% |
| 2025-03-20 | 20.39 | 20.19 | -0.16 | -0.79% | 20.15 | 20.46 | 155880 | 31639.44 | 1.10% |
| 2025-03-19 | 20.50 | 20.35 | -0.18 | -0.88% | 20.16 | 20.50 | 173872 | 35287.78 | 1.23% |
| 2025-03-18 | 20.54 | 20.53 | 0.06 | 0.29% | 20.48 | 20.78 | 202903 | 41810.91 | 1.43% |
| 2025-03-17 | 20.83 | 20.47 | -0.37 | -1.78% | 20.44 | 20.90 | 237250 | 48828.68 | 1.67% |
| 2025-03-14 | 20.98 | 20.84 | 0.24 | 1.17% | 20.62 | 21.19 | 373980 | 78005.59 | 2.64% |
| 2025-03-13 | 20.82 | 20.60 | -0.11 | -0.53% | 20.42 | 20.91 | 220204 | 45349.64 | 1.55% |
| 2025-03-12 | 21.05 | 20.71 | -0.29 | -1.38% | 20.58 | 21.09 | 264032 | 54821.39 | 1.86% |
| 2025-03-11 | 20.25 | 21.00 | 0.51 | 2.49% | 20.20 | 21.05 | 396191 | 82132.39 | 2.79% |
| 2025-03-10 | 20.63 | 20.49 | 0.31 | 1.54% | 20.22 | 20.69 | 359711 | 73639.32 | 2.54% |
| 2025-03-07 | 19.76 | 20.18 | 0.42 | 2.13% | 19.71 | 20.49 | 449577 | 90929.73 | 3.17% |
| 2025-03-06 | 19.46 | 19.76 | 0.31 | 1.59% | 19.46 | 19.85 | 201000 | 39472.31 | 1.42% |
| 2025-03-05 | 19.69 | 19.45 | -0.23 | -1.17% | 19.21 | 19.73 | 186318 | 36054.55 | 1.31% |
| 2025-03-04 | 19.70 | 19.68 | -0.06 | -0.30% | 19.51 | 19.80 | 147041 | 28938.73 | 1.04% |
| 2025-03-03 | 19.32 | 19.74 | 0.53 | 2.76% | 19.32 | 20.00 | 336764 | 66624.21 | 2.37% |
| 2025-02-28 | 19.57 | 19.21 | -0.35 | -1.79% | 19.16 | 19.58 | 153311 | 29659.39 | 1.08% |
| 2025-02-27 | 19.80 | 19.56 | -0.19 | -0.96% | 19.36 | 19.89 | 156492 | 30649.22 | 1.10% |
| 2025-02-26 | 19.52 | 19.75 | 0.24 | 1.23% | 19.51 | 19.79 | 139060 | 27368.36 | 0.98% |
| 2025-02-25 | 19.62 | 19.51 | -0.21 | -1.06% | 19.49 | 19.76 | 119508 | 23437.54 | 0.84% |
| 2025-02-24 | 19.90 | 19.72 | -0.14 | -0.70% | 19.68 | 20.08 | 152543 | 30274.08 | 1.08% |
| 2025-02-21 | 19.76 | 19.86 | 0.14 | 0.71% | 19.67 | 19.91 | 152685 | 30265.21 | 1.08% |
| 2025-02-20 | 19.69 | 19.72 | 0.09 | 0.46% | 19.64 | 20.03 | 188157 | 37354.72 | 1.33% |
| 2025-02-19 | 19.25 | 19.63 | 0.41 | 2.13% | 19.20 | 19.66 | 157632 | 30643.11 | 1.11% |
| 2025-02-18 | 19.51 | 19.22 | -0.25 | -1.28% | 19.17 | 19.52 | 122946 | 23809.69 | 0.87% |
| 2025-02-17 | 19.77 | 19.47 | -0.38 | -1.91% | 19.39 | 19.77 | 186487 | 36400.45 | 1.32% |
| 2025-02-14 | 19.65 | 19.85 | 0.19 | 0.97% | 19.63 | 19.94 | 112043 | 22174.66 | 0.79% |
| 2025-02-13 | 19.90 | 19.66 | -0.26 | -1.31% | 19.66 | 20.04 | 123532 | 24441.93 | 0.87% |
| 2025-02-12 | 19.84 | 19.92 | 0.00 | 0.00% | 19.68 | 19.94 | 126712 | 25088.15 | 0.89% |
| 2025-02-11 | 20.06 | 19.92 | -0.17 | -0.85% | 19.85 | 20.17 | 162673 | 32555.89 | 1.15% |
| 2025-02-10 | 20.19 | 20.09 | -0.10 | -0.50% | 20.02 | 20.24 | 153701 | 30888.32 | 1.08% |
| 2025-02-07 | 20.15 | 20.19 | -0.06 | -0.30% | 20.01 | 20.34 | 222607 | 44923.88 | 1.57% |
| 2025-02-06 | 19.66 | 20.25 | 0.64 | 3.26% | 19.63 | 20.27 | 244003 | 48816.52 | 1.72% |
| 2025-02-05 | 19.95 | 19.61 | 0.17 | 0.87% | 19.50 | 19.97 | 184290 | 36351.95 | 1.30% |
| 2025-01-27 | 19.45 | 19.44 | -0.01 | -0.05% | 19.32 | 19.59 | 90358 | 17591.80 | 0.64% |
| 2025-01-24 | 19.29 | 19.45 | 0.14 | 0.73% | 19.25 | 19.50 | 94602 | 18369.11 | 0.67% |
| 2025-01-23 | 19.69 | 19.31 | -0.18 | -0.92% | 19.31 | 19.83 | 137322 | 26886.19 | 0.97% |
| 2025-01-22 | 19.59 | 19.49 | -0.23 | -1.17% | 19.38 | 19.71 | 85381 | 16667.13 | 0.60% |
| 2025-01-21 | 19.82 | 19.72 | 0.02 | 0.10% | 19.45 | 19.83 | 68248 | 13402.94 | 0.48% |
| 2025-01-20 | 20.00 | 19.70 | -0.12 | -0.61% | 19.69 | 20.00 | 109921 | 21745.80 | 0.78% |
| 2025-01-17 | 19.80 | 19.82 | -0.01 | -0.05% | 19.75 | 19.97 | 96655 | 19204.59 | 0.68% |
| 2025-01-16 | 19.79 | 19.83 | 0.10 | 0.51% | 19.64 | 20.05 | 116011 | 23025.29 | 0.82% |
| 2025-01-15 | 19.80 | 19.73 | -0.07 | -0.35% | 19.58 | 19.94 | 93150 | 18347.11 | 0.66% |
厦门钨业(600549)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。
