| 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 | 6.28 | 6.21 | -0.07 | -1.11% | 6.21 | 6.31 | 139264 | 8724.74 | 0.65% |
| 2025-05-22 | 6.32 | 6.28 | -0.05 | -0.79% | 6.27 | 6.33 | 124913 | 7866.48 | 0.59% |
| 2025-05-21 | 6.34 | 6.33 | -0.02 | -0.31% | 6.32 | 6.38 | 94342 | 5982.09 | 0.44% |
| 2025-05-20 | 6.38 | 6.35 | -0.02 | -0.31% | 6.33 | 6.41 | 138920 | 8852.36 | 0.65% |
| 2025-05-19 | 6.32 | 6.37 | 0.06 | 0.95% | 6.29 | 6.40 | 149641 | 9490.35 | 0.70% |
| 2025-05-16 | 6.34 | 6.31 | -0.07 | -1.10% | 6.30 | 6.39 | 130736 | 8269.50 | 0.61% |
| 2025-05-15 | 6.43 | 6.38 | -0.05 | -0.78% | 6.38 | 6.46 | 138855 | 8898.91 | 0.65% |
| 2025-05-14 | 6.35 | 6.43 | 0.07 | 1.10% | 6.31 | 6.44 | 186539 | 11908.74 | 0.87% |
| 2025-05-13 | 6.46 | 6.36 | -0.04 | -0.63% | 6.34 | 6.48 | 172814 | 11020.01 | 0.81% |
| 2025-05-12 | 6.32 | 6.40 | 0.12 | 1.91% | 6.29 | 6.41 | 224981 | 14297.92 | 1.06% |
| 2025-05-09 | 6.33 | 6.28 | -0.04 | -0.63% | 6.25 | 6.33 | 117795 | 7404.48 | 0.55% |
| 2025-05-08 | 6.33 | 6.32 | -0.01 | -0.16% | 6.29 | 6.33 | 111349 | 7030.92 | 0.52% |
| 2025-05-07 | 6.33 | 6.33 | 0.01 | 0.16% | 6.29 | 6.38 | 162373 | 10266.74 | 0.76% |
| 2025-05-06 | 6.28 | 6.32 | 0.05 | 0.80% | 6.26 | 6.37 | 187833 | 11876.78 | 0.88% |
| 2025-04-30 | 6.17 | 6.27 | 0.13 | 2.12% | 6.17 | 6.33 | 224230 | 14061.83 | 1.05% |
| 2025-04-29 | 6.14 | 6.14 | -0.01 | -0.16% | 6.13 | 6.22 | 84423 | 5208.37 | 0.40% |
| 2025-04-28 | 6.22 | 6.15 | -0.05 | -0.81% | 6.14 | 6.23 | 115701 | 7132.60 | 0.54% |
| 2025-04-25 | 6.18 | 6.20 | 0.02 | 0.32% | 6.17 | 6.24 | 86184 | 5352.91 | 0.40% |
| 2025-04-24 | 6.20 | 6.18 | -0.03 | -0.48% | 6.14 | 6.24 | 124424 | 7706.85 | 0.58% |
| 2025-04-23 | 6.29 | 6.21 | -0.11 | -1.74% | 6.21 | 6.32 | 185064 | 11561.20 | 0.87% |
| 2025-04-22 | 6.20 | 6.32 | 0.14 | 2.27% | 6.18 | 6.33 | 230238 | 14466.58 | 1.08% |
| 2025-04-21 | 6.16 | 6.18 | 0.00 | 0.00% | 6.13 | 6.21 | 94632 | 5851.72 | 0.44% |
| 2025-04-18 | 6.17 | 6.18 | 0.01 | 0.16% | 6.14 | 6.21 | 106154 | 6558.21 | 0.50% |
| 2025-04-17 | 6.10 | 6.17 | 0.04 | 0.65% | 6.08 | 6.19 | 140271 | 8632.22 | 0.66% |
| 2025-04-16 | 6.08 | 6.13 | 0.02 | 0.33% | 6.04 | 6.16 | 169418 | 10340.74 | 0.79% |
| 2025-04-15 | 6.14 | 6.11 | -0.05 | -0.81% | 6.08 | 6.16 | 149002 | 9093.97 | 0.70% |
| 2025-04-14 | 6.21 | 6.16 | -0.02 | -0.32% | 6.11 | 6.22 | 230729 | 14229.50 | 1.08% |
| 2025-04-11 | 6.28 | 6.18 | -0.13 | -2.06% | 6.17 | 6.36 | 253419 | 15792.76 | 1.19% |
| 2025-04-10 | 6.44 | 6.31 | 0.17 | 2.77% | 6.28 | 6.60 | 412333 | 26468.07 | 1.93% |
| 2025-04-09 | 6.06 | 6.14 | 0.04 | 0.66% | 5.95 | 6.15 | 182189 | 11037.77 | 0.85% |
| 2025-04-08 | 5.85 | 6.10 | 0.27 | 4.63% | 5.85 | 6.16 | 268383 | 16294.19 | 1.26% |
| 2025-04-07 | 6.24 | 5.83 | -0.61 | -9.47% | 5.80 | 6.28 | 343411 | 20630.53 | 1.61% |
| 2025-04-03 | 6.39 | 6.44 | 0.01 | 0.16% | 6.37 | 6.48 | 93286 | 6000.91 | 0.44% |
| 2025-04-02 | 6.44 | 6.43 | 0.00 | 0.00% | 6.40 | 6.45 | 66253 | 4256.04 | 0.31% |
| 2025-04-01 | 6.40 | 6.43 | 0.05 | 0.78% | 6.38 | 6.46 | 91637 | 5894.22 | 0.43% |
| 2025-03-31 | 6.42 | 6.38 | -0.07 | -1.09% | 6.36 | 6.47 | 96135 | 6156.14 | 0.45% |
| 2025-03-28 | 6.48 | 6.45 | -0.04 | -0.62% | 6.41 | 6.50 | 99831 | 6434.51 | 0.47% |
| 2025-03-27 | 6.52 | 6.49 | -0.05 | -0.76% | 6.47 | 6.54 | 84117 | 5471.91 | 0.39% |
| 2025-03-26 | 6.54 | 6.54 | 0.00 | 0.00% | 6.51 | 6.57 | 121844 | 7970.59 | 0.57% |
| 2025-03-25 | 6.48 | 6.54 | 0.07 | 1.08% | 6.44 | 6.54 | 109964 | 7152.68 | 0.52% |
| 2025-03-24 | 6.50 | 6.47 | -0.01 | -0.15% | 6.42 | 6.52 | 114368 | 7400.34 | 0.54% |
| 2025-03-21 | 6.50 | 6.48 | -0.02 | -0.31% | 6.46 | 6.54 | 122823 | 7981.45 | 0.58% |
| 2025-03-20 | 6.54 | 6.50 | -0.05 | -0.76% | 6.49 | 6.56 | 115978 | 7557.47 | 0.54% |
| 2025-03-19 | 6.60 | 6.55 | -0.05 | -0.76% | 6.51 | 6.62 | 148692 | 9737.85 | 0.70% |
| 2025-03-18 | 6.67 | 6.60 | -0.07 | -1.05% | 6.58 | 6.68 | 169718 | 11242.12 | 0.80% |
| 2025-03-17 | 6.50 | 6.67 | 0.19 | 2.93% | 6.46 | 6.83 | 520935 | 34616.70 | 2.44% |
| 2025-03-14 | 6.40 | 6.48 | 0.08 | 1.25% | 6.39 | 6.49 | 216378 | 13960.92 | 1.01% |
| 2025-03-13 | 6.39 | 6.40 | 0.00 | 0.00% | 6.36 | 6.42 | 130992 | 8370.36 | 0.61% |
| 2025-03-12 | 6.46 | 6.40 | -0.05 | -0.78% | 6.36 | 6.47 | 139399 | 8931.00 | 0.65% |
| 2025-03-11 | 6.36 | 6.45 | 0.05 | 0.78% | 6.35 | 6.47 | 176211 | 11322.94 | 0.83% |
| 2025-03-10 | 6.38 | 6.40 | 0.05 | 0.79% | 6.34 | 6.41 | 120364 | 7683.64 | 0.56% |
| 2025-03-07 | 6.41 | 6.35 | -0.08 | -1.24% | 6.35 | 6.42 | 93280 | 5954.47 | 0.44% |
| 2025-03-06 | 6.39 | 6.43 | 0.03 | 0.47% | 6.35 | 6.45 | 158972 | 10190.64 | 0.75% |
| 2025-03-05 | 6.36 | 6.40 | 0.04 | 0.63% | 6.28 | 6.48 | 165432 | 10522.77 | 0.78% |
| 2025-03-04 | 6.30 | 6.36 | 0.04 | 0.63% | 6.28 | 6.38 | 85697 | 5440.66 | 0.40% |
| 2025-03-03 | 6.33 | 6.32 | 0.01 | 0.16% | 6.28 | 6.34 | 113551 | 7171.30 | 0.53% |
| 2025-02-28 | 6.36 | 6.31 | -0.08 | -1.25% | 6.30 | 6.40 | 99376 | 6313.20 | 0.47% |
| 2025-02-27 | 6.43 | 6.39 | -0.05 | -0.78% | 6.34 | 6.45 | 120317 | 7682.46 | 0.56% |
| 2025-02-26 | 6.32 | 6.44 | 0.12 | 1.90% | 6.32 | 6.44 | 166353 | 10637.30 | 0.78% |
| 2025-02-25 | 6.31 | 6.32 | 0.01 | 0.16% | 6.26 | 6.35 | 110473 | 6971.69 | 0.52% |
| 2025-02-24 | 6.32 | 6.31 | -0.01 | -0.16% | 6.29 | 6.36 | 123312 | 7805.92 | 0.58% |
| 2025-02-21 | 6.35 | 6.32 | -0.02 | -0.32% | 6.32 | 6.38 | 146639 | 9297.68 | 0.69% |
| 2025-02-20 | 6.39 | 6.34 | -0.05 | -0.78% | 6.33 | 6.41 | 104946 | 6669.94 | 0.49% |
| 2025-02-19 | 6.45 | 6.39 | -0.05 | -0.78% | 6.37 | 6.46 | 155580 | 9977.15 | 0.73% |
| 2025-02-18 | 6.49 | 6.44 | -0.04 | -0.62% | 6.42 | 6.58 | 214743 | 13993.39 | 1.01% |
| 2025-02-17 | 6.46 | 6.48 | 0.02 | 0.31% | 6.40 | 6.52 | 194622 | 12566.43 | 0.91% |
| 2025-02-14 | 6.40 | 6.46 | 0.05 | 0.78% | 6.39 | 6.47 | 137082 | 8821.81 | 0.64% |
| 2025-02-13 | 6.39 | 6.41 | 0.01 | 0.16% | 6.38 | 6.48 | 148581 | 9547.78 | 0.70% |
| 2025-02-12 | 6.35 | 6.40 | 0.02 | 0.31% | 6.34 | 6.40 | 94666 | 6033.66 | 0.44% |
| 2025-02-11 | 6.36 | 6.38 | 0.02 | 0.31% | 6.31 | 6.40 | 146438 | 9310.11 | 0.69% |
| 2025-02-10 | 6.36 | 6.36 | -0.01 | -0.16% | 6.35 | 6.43 | 121305 | 7727.09 | 0.57% |
| 2025-02-07 | 6.34 | 6.37 | 0.02 | 0.31% | 6.30 | 6.41 | 129068 | 8218.78 | 0.61% |
| 2025-02-06 | 6.31 | 6.35 | 0.00 | 0.00% | 6.28 | 6.41 | 111782 | 7076.03 | 0.52% |
| 2025-02-05 | 6.41 | 6.35 | -0.04 | -0.63% | 6.30 | 6.43 | 116692 | 7405.24 | 0.55% |
| 2025-01-27 | 6.39 | 6.39 | 0.03 | 0.47% | 6.39 | 6.46 | 120829 | 7766.87 | 0.57% |
| 2025-01-24 | 6.38 | 6.36 | 0.01 | 0.16% | 6.32 | 6.39 | 113689 | 7231.04 | 0.53% |
| 2025-01-23 | 6.55 | 6.51 | 0.02 | 0.31% | 6.49 | 6.57 | 126114 | 8241.15 | 0.59% |
| 2025-01-22 | 6.54 | 6.49 | -0.03 | -0.46% | 6.45 | 6.54 | 92837 | 6016.90 | 0.44% |
| 2025-01-21 | 6.58 | 6.52 | -0.02 | -0.31% | 6.49 | 6.59 | 114046 | 7460.04 | 0.53% |
| 2025-01-20 | 6.50 | 6.54 | 0.06 | 0.93% | 6.47 | 6.57 | 130841 | 8538.33 | 0.61% |
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。
