| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.22 | 6.29 | 0.05 | 0.80% | 6.20 | 6.30 | 316066 | 19805.29 | 1.48% |
| 2025-10-09 | 6.19 | 6.24 | 0.06 | 0.97% | 6.17 | 6.28 | 392412 | 24483.30 | 1.84% |
| 2025-09-30 | 6.19 | 6.18 | -0.03 | -0.48% | 6.14 | 6.19 | 225663 | 13911.48 | 1.06% |
| 2025-09-29 | 6.18 | 6.21 | 0.08 | 1.31% | 6.14 | 6.26 | 367502 | 22813.27 | 1.72% |
| 2025-09-26 | 6.21 | 6.13 | 0.01 | 0.16% | 6.12 | 6.24 | 284544 | 17534.19 | 1.33% |
| 2025-09-25 | 6.15 | 6.12 | -0.04 | -0.65% | 6.10 | 6.17 | 194595 | 11925.13 | 0.91% |
| 2025-09-24 | 6.23 | 6.16 | -0.02 | -0.32% | 6.12 | 6.26 | 311670 | 19257.50 | 1.46% |
| 2025-09-23 | 6.23 | 6.18 | -0.13 | -2.06% | 6.12 | 6.31 | 400896 | 24811.44 | 1.88% |
| 2025-09-22 | 6.22 | 6.31 | 0.19 | 3.10% | 6.19 | 6.42 | 673087 | 42357.88 | 3.16% |
| 2025-09-19 | 6.10 | 6.12 | 0.02 | 0.33% | 6.08 | 6.12 | 113490 | 6921.15 | 0.53% |
| 2025-09-18 | 6.18 | 6.10 | -0.07 | -1.13% | 6.08 | 6.18 | 200897 | 12313.34 | 0.94% |
| 2025-09-17 | 6.16 | 6.17 | 0.00 | 0.00% | 6.14 | 6.18 | 148129 | 9126.67 | 0.69% |
| 2025-09-16 | 6.15 | 6.17 | 0.02 | 0.33% | 6.14 | 6.18 | 196976 | 12144.74 | 0.92% |
| 2025-09-15 | 6.13 | 6.15 | 0.02 | 0.33% | 6.11 | 6.15 | 121460 | 7441.52 | 0.57% |
| 2025-09-12 | 6.14 | 6.13 | 0.00 | 0.00% | 6.12 | 6.15 | 190498 | 11677.10 | 0.89% |
| 2025-09-11 | 6.11 | 6.13 | 0.02 | 0.33% | 6.08 | 6.14 | 139250 | 8507.50 | 0.65% |
| 2025-09-10 | 6.12 | 6.11 | -0.01 | -0.16% | 6.10 | 6.13 | 92583 | 5665.90 | 0.43% |
| 2025-09-09 | 6.15 | 6.12 | -0.03 | -0.49% | 6.10 | 6.16 | 134373 | 8232.92 | 0.63% |
| 2025-09-08 | 6.13 | 6.15 | 0.05 | 0.82% | 6.11 | 6.15 | 161065 | 9888.36 | 0.76% |
| 2025-09-05 | 6.08 | 6.10 | 0.02 | 0.33% | 6.05 | 6.11 | 151130 | 9186.75 | 0.71% |
| 2025-09-04 | 6.07 | 6.08 | 0.01 | 0.16% | 6.04 | 6.10 | 218087 | 13217.05 | 1.02% |
| 2025-09-03 | 6.10 | 6.07 | -0.02 | -0.33% | 6.06 | 6.12 | 176638 | 10743.87 | 0.83% |
| 2025-09-02 | 6.12 | 6.09 | -0.03 | -0.49% | 6.07 | 6.14 | 214771 | 13099.42 | 1.01% |
| 2025-09-01 | 6.20 | 6.12 | -0.08 | -1.29% | 6.10 | 6.21 | 398908 | 24468.22 | 1.87% |
| 2025-08-29 | 6.25 | 6.20 | -0.19 | -2.97% | 6.17 | 6.30 | 564542 | 35066.86 | 2.65% |
| 2025-08-28 | 6.39 | 6.39 | 0.00 | 0.00% | 6.30 | 6.43 | 299626 | 19078.93 | 1.41% |
| 2025-08-27 | 6.48 | 6.39 | -0.09 | -1.39% | 6.38 | 6.55 | 326121 | 21093.80 | 1.53% |
| 2025-08-26 | 6.43 | 6.48 | 0.03 | 0.47% | 6.39 | 6.48 | 302482 | 19525.06 | 1.42% |
| 2025-08-25 | 6.36 | 6.45 | 0.10 | 1.57% | 6.34 | 6.45 | 390204 | 25038.89 | 1.83% |
| 2025-08-22 | 6.34 | 6.35 | 0.01 | 0.16% | 6.30 | 6.35 | 216587 | 13693.26 | 1.02% |
| 2025-08-21 | 6.31 | 6.34 | 0.03 | 0.48% | 6.30 | 6.35 | 215839 | 13652.87 | 1.01% |
| 2025-08-20 | 6.27 | 6.31 | 0.03 | 0.48% | 6.26 | 6.31 | 168714 | 10612.78 | 0.79% |
| 2025-08-19 | 6.28 | 6.28 | 0.00 | 0.00% | 6.25 | 6.30 | 168403 | 10563.27 | 0.79% |
| 2025-08-18 | 6.29 | 6.28 | 0.01 | 0.16% | 6.27 | 6.31 | 215378 | 13543.00 | 1.01% |
| 2025-08-15 | 6.19 | 6.27 | 0.06 | 0.97% | 6.19 | 6.28 | 187071 | 11705.26 | 0.88% |
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。
