| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.83 | 6.82 | 0.01 | 0.15% | 6.76 | 6.87 | 288299 | 19630.28 | 1.35% |
| 2026-02-02 | 6.92 | 6.81 | -0.18 | -2.58% | 6.81 | 6.96 | 340125 | 23417.80 | 1.60% |
| 2026-01-30 | 6.93 | 6.99 | 0.07 | 1.01% | 6.82 | 7.01 | 533556 | 36942.98 | 2.50% |
| 2026-01-29 | 6.90 | 6.92 | 0.02 | 0.29% | 6.81 | 6.95 | 391345 | 26980.64 | 1.84% |
| 2026-01-28 | 6.87 | 6.90 | 0.00 | 0.00% | 6.86 | 6.93 | 329946 | 22743.10 | 1.55% |
| 2026-01-27 | 6.92 | 6.90 | -0.04 | -0.58% | 6.75 | 6.93 | 408343 | 28035.20 | 1.92% |
| 2026-01-26 | 7.12 | 6.94 | -0.17 | -2.39% | 6.94 | 7.12 | 512887 | 35895.96 | 2.41% |
| 2026-01-23 | 6.98 | 7.11 | 0.15 | 2.16% | 6.97 | 7.13 | 701601 | 49627.07 | 3.29% |
| 2026-01-22 | 6.90 | 6.96 | 0.04 | 0.58% | 6.90 | 6.98 | 343473 | 23857.18 | 1.61% |
| 2026-01-21 | 6.89 | 6.92 | 0.01 | 0.14% | 6.82 | 6.93 | 316192 | 21764.32 | 1.48% |
| 2026-01-20 | 6.97 | 6.91 | -0.04 | -0.58% | 6.87 | 7.00 | 375157 | 25932.91 | 1.76% |
| 2026-01-19 | 6.85 | 6.95 | 0.08 | 1.16% | 6.84 | 6.96 | 379911 | 26260.07 | 1.78% |
| 2026-01-16 | 6.97 | 6.87 | -0.10 | -1.43% | 6.86 | 6.98 | 487042 | 33624.75 | 2.28% |
| 2026-01-15 | 6.90 | 6.97 | 0.07 | 1.01% | 6.86 | 7.01 | 571086 | 39580.85 | 2.68% |
| 2026-01-14 | 7.05 | 6.90 | -0.14 | -1.99% | 6.87 | 7.08 | 1035990 | 72355.16 | 4.86% |
| 2026-01-13 | 7.19 | 7.04 | -0.17 | -2.36% | 7.03 | 7.19 | 986684 | 70084.30 | 4.63% |
| 2026-01-12 | 7.06 | 7.21 | 0.13 | 1.84% | 7.05 | 7.21 | 1046627 | 74916.78 | 4.91% |
| 2026-01-09 | 7.06 | 7.08 | -0.02 | -0.28% | 7.04 | 7.10 | 839546 | 59381.99 | 3.94% |
| 2026-01-08 | 7.16 | 7.10 | -0.14 | -1.93% | 7.07 | 7.17 | 904296 | 64326.01 | 4.24% |
| 2026-01-07 | 7.14 | 7.24 | 0.09 | 1.26% | 7.05 | 7.33 | 1311687 | 94210.69 | 6.15% |
| 2026-01-06 | 7.04 | 7.15 | 0.12 | 1.71% | 7.01 | 7.17 | 1121035 | 79332.69 | 5.26% |
| 2026-01-05 | 7.20 | 7.03 | -0.16 | -2.23% | 7.01 | 7.21 | 1260512 | 89098.74 | 5.91% |
| 2025-12-31 | 7.37 | 7.19 | -0.20 | -2.71% | 7.11 | 7.57 | 1563466 | 113183.46 | 7.33% |
| 2025-12-30 | 7.50 | 7.39 | -0.46 | -5.86% | 7.16 | 7.77 | 3030031 | 222788.77 | 14.21% |
| 2025-12-29 | 8.10 | 7.85 | -0.87 | -9.98% | 7.85 | 8.20 | 2331909 | 184963.50 | 10.94% |
| 2025-12-26 | 7.80 | 8.72 | 0.79 | 9.96% | 7.46 | 8.72 | 4011116 | 324883.03 | 18.81% |
| 2025-12-25 | 7.73 | 7.93 | 0.72 | 9.99% | 7.36 | 7.93 | 3850876 | 297068.16 | 18.06% |
| 2025-12-24 | 6.61 | 7.21 | 0.66 | 10.08% | 6.57 | 7.21 | 2721273 | 191375.05 | 12.76% |
| 2025-12-23 | 6.50 | 6.55 | 0.07 | 1.08% | 6.45 | 6.68 | 860207 | 56437.80 | 4.03% |
| 2025-12-22 | 6.31 | 6.48 | 0.14 | 2.21% | 6.30 | 6.63 | 761070 | 49248.77 | 3.57% |
| 2025-12-19 | 6.22 | 6.34 | 0.13 | 2.09% | 6.21 | 6.39 | 457946 | 28884.19 | 2.15% |
| 2025-12-18 | 6.25 | 6.21 | -0.08 | -1.27% | 6.20 | 6.29 | 390648 | 24395.70 | 1.83% |
| 2025-12-17 | 6.27 | 6.29 | -0.01 | -0.16% | 6.20 | 6.31 | 416872 | 26049.56 | 1.96% |
| 2025-12-16 | 6.43 | 6.30 | -0.20 | -3.08% | 6.29 | 6.49 | 579875 | 36890.77 | 2.72% |
| 2025-12-15 | 6.37 | 6.50 | 0.02 | 0.31% | 6.34 | 6.69 | 785396 | 50864.19 | 3.68% |
| 2025-12-12 | 6.76 | 6.48 | -0.30 | -4.42% | 6.43 | 6.78 | 1292463 | 84472.44 | 6.06% |
| 2025-12-11 | 7.12 | 6.78 | -0.46 | -6.35% | 6.76 | 7.17 | 1289886 | 88978.81 | 6.05% |
| 2025-12-10 | 7.23 | 7.24 | 0.07 | 0.98% | 7.12 | 7.44 | 1416763 | 103211.77 | 6.64% |
| 2025-12-09 | 7.02 | 7.17 | -0.02 | -0.28% | 6.99 | 7.35 | 1586300 | 113255.27 | 7.44% |
| 2025-12-08 | 6.92 | 7.19 | 0.25 | 3.60% | 6.87 | 7.37 | 1839344 | 130637.29 | 8.63% |
| 2025-12-05 | 6.73 | 6.94 | 0.12 | 1.76% | 6.60 | 7.00 | 1112598 | 76155.84 | 5.22% |
| 2025-12-04 | 6.87 | 6.82 | 0.05 | 0.74% | 6.76 | 7.03 | 790923 | 54183.69 | 3.71% |
| 2025-12-03 | 6.66 | 6.77 | 0.09 | 1.35% | 6.62 | 6.86 | 660506 | 44611.64 | 3.10% |
| 2025-12-02 | 6.60 | 6.68 | 0.05 | 0.75% | 6.56 | 6.76 | 533440 | 35605.23 | 2.50% |
| 2025-12-01 | 6.61 | 6.63 | -0.02 | -0.30% | 6.53 | 6.63 | 375000 | 24665.51 | 1.76% |
| 2025-11-28 | 6.49 | 6.65 | 0.18 | 2.78% | 6.43 | 6.69 | 469735 | 30890.78 | 2.20% |
| 2025-11-27 | 6.60 | 6.47 | -0.21 | -3.14% | 6.44 | 6.60 | 459128 | 29891.21 | 2.15% |
| 2025-11-26 | 6.54 | 6.68 | 0.14 | 2.14% | 6.51 | 6.78 | 641717 | 42848.82 | 3.01% |
| 2025-11-25 | 6.43 | 6.54 | 0.13 | 2.03% | 6.40 | 6.69 | 520153 | 34073.32 | 2.44% |
| 2025-11-24 | 6.53 | 6.41 | -0.14 | -2.14% | 6.32 | 6.58 | 540036 | 34597.31 | 2.53% |
| 2025-11-21 | 6.74 | 6.55 | -0.15 | -2.24% | 6.46 | 6.85 | 795677 | 52717.86 | 3.73% |
| 2025-11-20 | 6.70 | 6.70 | 0.13 | 1.98% | 6.65 | 7.06 | 958585 | 65549.13 | 4.50% |
| 2025-11-19 | 6.64 | 6.57 | -0.11 | -1.65% | 6.51 | 6.72 | 343144 | 22591.76 | 1.61% |
| 2025-11-18 | 6.87 | 6.68 | -0.26 | -3.75% | 6.63 | 6.90 | 583817 | 39114.98 | 2.74% |
| 2025-11-17 | 6.84 | 6.94 | 0.11 | 1.61% | 6.79 | 7.01 | 741647 | 51179.19 | 3.48% |
| 2025-11-14 | 6.81 | 6.83 | 0.02 | 0.29% | 6.78 | 6.93 | 630072 | 43321.99 | 2.96% |
| 2025-11-13 | 6.70 | 6.81 | 0.07 | 1.04% | 6.68 | 6.82 | 549763 | 37260.64 | 2.58% |
| 2025-11-12 | 6.67 | 6.74 | 0.06 | 0.90% | 6.64 | 6.77 | 385092 | 25811.92 | 1.81% |
| 2025-11-11 | 6.64 | 6.68 | 0.02 | 0.30% | 6.59 | 6.71 | 380968 | 25406.30 | 1.79% |
| 2025-11-10 | 6.53 | 6.66 | 0.11 | 1.68% | 6.50 | 6.71 | 474661 | 31476.00 | 2.23% |
| 2025-11-07 | 6.47 | 6.55 | 0.05 | 0.77% | 6.45 | 6.57 | 365883 | 23863.38 | 1.72% |
| 2025-11-06 | 6.65 | 6.50 | -0.14 | -2.11% | 6.49 | 6.68 | 442921 | 28909.15 | 2.08% |
| 2025-11-05 | 6.62 | 6.64 | -0.08 | -1.19% | 6.54 | 6.68 | 688543 | 45541.57 | 3.23% |
| 2025-11-04 | 6.41 | 6.72 | 0.29 | 4.51% | 6.40 | 6.84 | 1324815 | 88458.51 | 6.21% |
| 2025-11-03 | 6.45 | 6.43 | -0.05 | -0.77% | 6.36 | 6.49 | 459494 | 29480.92 | 2.16% |
| 2025-10-31 | 6.42 | 6.48 | 0.05 | 0.78% | 6.39 | 6.53 | 449362 | 29021.51 | 2.11% |
| 2025-10-30 | 6.45 | 6.43 | -0.10 | -1.53% | 6.38 | 6.50 | 623179 | 40077.80 | 2.92% |
| 2025-10-29 | 6.75 | 6.53 | -0.28 | -4.11% | 6.40 | 6.76 | 997183 | 64981.32 | 4.68% |
| 2025-10-28 | 6.59 | 6.81 | 0.34 | 5.26% | 6.52 | 6.97 | 1649201 | 111719.20 | 7.73% |
| 2025-10-27 | 6.38 | 6.47 | 0.11 | 1.73% | 6.34 | 6.58 | 649652 | 42070.61 | 3.05% |
| 2025-10-24 | 6.41 | 6.36 | -0.02 | -0.31% | 6.34 | 6.51 | 457999 | 29389.69 | 2.15% |
| 2025-10-23 | 6.30 | 6.38 | 0.09 | 1.43% | 6.27 | 6.39 | 363291 | 23057.51 | 1.70% |
| 2025-10-22 | 6.31 | 6.29 | -0.02 | -0.32% | 6.27 | 6.33 | 185048 | 11661.14 | 0.87% |
| 2025-10-21 | 6.29 | 6.31 | -0.01 | -0.16% | 6.27 | 6.32 | 242512 | 15264.28 | 1.14% |
| 2025-10-20 | 6.24 | 6.32 | 0.11 | 1.77% | 6.20 | 6.36 | 412239 | 25976.03 | 1.93% |
| 2025-10-17 | 6.25 | 6.21 | -0.03 | -0.48% | 6.21 | 6.30 | 239531 | 14994.59 | 1.12% |
| 2025-10-16 | 6.27 | 6.24 | -0.03 | -0.48% | 6.24 | 6.29 | 173970 | 10887.88 | 0.82% |
| 2025-10-15 | 6.27 | 6.27 | -0.02 | -0.32% | 6.26 | 6.31 | 229618 | 14434.58 | 1.08% |
| 2025-10-14 | 6.23 | 6.29 | 0.07 | 1.13% | 6.21 | 6.29 | 348254 | 21801.16 | 1.63% |
| 2025-10-13 | 6.18 | 6.22 | -0.07 | -1.11% | 6.13 | 6.26 | 315769 | 19535.19 | 1.48% |
厦门国贸(600755)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。
