| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 2.65 | 2.69 | 0.03 | 1.13% | 2.65 | 2.71 | 138056 | 3714.49 | 0.78% |
| 2025-05-15 | 2.66 | 2.66 | 0.00 | 0.00% | 2.64 | 2.74 | 180879 | 4847.20 | 1.02% |
| 2025-05-14 | 2.66 | 2.66 | 0.00 | 0.00% | 2.64 | 2.69 | 106212 | 2836.81 | 0.60% |
| 2025-05-13 | 2.70 | 2.66 | -0.02 | -0.75% | 2.66 | 2.72 | 111174 | 2984.30 | 0.63% |
| 2025-05-12 | 2.67 | 2.68 | 0.01 | 0.37% | 2.66 | 2.70 | 106575 | 2852.87 | 0.60% |
| 2025-05-09 | 2.70 | 2.67 | -0.02 | -0.74% | 2.65 | 2.71 | 102145 | 2731.57 | 0.58% |
| 2025-05-08 | 2.67 | 2.69 | 0.03 | 1.13% | 2.65 | 2.70 | 109749 | 2938.31 | 0.62% |
| 2025-05-07 | 2.63 | 2.66 | 0.03 | 1.14% | 2.62 | 2.66 | 136096 | 3597.97 | 0.77% |
| 2025-05-06 | 2.58 | 2.63 | 0.06 | 2.33% | 2.58 | 2.63 | 121813 | 3180.33 | 0.69% |
| 2025-04-30 | 2.56 | 2.57 | 0.01 | 0.39% | 2.56 | 2.60 | 78514 | 2022.44 | 0.44% |
| 2025-04-29 | 2.49 | 2.56 | 0.07 | 2.81% | 2.49 | 2.59 | 136957 | 3497.81 | 0.77% |
| 2025-04-28 | 2.56 | 2.49 | -0.08 | -3.11% | 2.48 | 2.57 | 136946 | 3433.49 | 0.77% |
| 2025-04-25 | 2.55 | 2.57 | 0.04 | 1.58% | 2.53 | 2.61 | 138559 | 3569.40 | 0.78% |
| 2025-04-24 | 2.58 | 2.53 | -0.05 | -1.94% | 2.52 | 2.59 | 94122 | 2404.95 | 0.53% |
| 2025-04-23 | 2.57 | 2.58 | 0.01 | 0.39% | 2.57 | 2.60 | 83511 | 2155.54 | 0.47% |
| 2025-04-22 | 2.56 | 2.57 | 0.00 | 0.00% | 2.55 | 2.60 | 94341 | 2424.20 | 0.53% |
| 2025-04-21 | 2.57 | 2.57 | 0.02 | 0.78% | 2.53 | 2.58 | 95745 | 2450.14 | 0.54% |
| 2025-04-18 | 2.54 | 2.55 | 0.01 | 0.39% | 2.52 | 2.59 | 123992 | 3167.19 | 0.70% |
| 2025-04-17 | 2.55 | 2.54 | 0.01 | 0.40% | 2.51 | 2.59 | 95142 | 2429.01 | 0.54% |
| 2025-04-16 | 2.56 | 2.53 | -0.03 | -1.17% | 2.49 | 2.58 | 123626 | 3131.52 | 0.70% |
| 2025-04-15 | 2.59 | 2.56 | -0.03 | -1.16% | 2.54 | 2.61 | 84151 | 2160.38 | 0.47% |
| 2025-04-14 | 2.56 | 2.59 | 0.05 | 1.97% | 2.56 | 2.64 | 163478 | 4243.77 | 0.92% |
| 2025-04-11 | 2.52 | 2.54 | 0.01 | 0.40% | 2.51 | 2.56 | 120815 | 3071.72 | 0.68% |
| 2025-04-10 | 2.49 | 2.53 | 0.04 | 1.61% | 2.49 | 2.58 | 175654 | 4458.07 | 0.99% |
| 2025-04-09 | 2.40 | 2.49 | 0.08 | 3.32% | 2.25 | 2.50 | 224946 | 5375.91 | 1.27% |
| 2025-04-08 | 2.40 | 2.41 | -0.07 | -2.82% | 2.36 | 2.47 | 229263 | 5518.71 | 1.29% |
| 2025-04-07 | 2.57 | 2.48 | -0.27 | -9.82% | 2.48 | 2.61 | 210270 | 5293.12 | 1.19% |
| 2025-04-03 | 2.72 | 2.75 | 0.01 | 0.36% | 2.70 | 2.77 | 102343 | 2809.89 | 0.58% |
| 2025-04-02 | 2.74 | 2.74 | -0.01 | -0.36% | 2.72 | 2.77 | 84876 | 2330.32 | 0.48% |
| 2025-04-01 | 2.74 | 2.75 | 0.02 | 0.73% | 2.73 | 2.77 | 104905 | 2881.65 | 0.59% |
| 2025-03-31 | 2.77 | 2.73 | -0.04 | -1.44% | 2.68 | 2.78 | 170693 | 4647.20 | 0.96% |
| 2025-03-28 | 2.85 | 2.77 | -0.07 | -2.46% | 2.76 | 2.86 | 193420 | 5395.49 | 1.09% |
| 2025-03-27 | 2.90 | 2.84 | -0.06 | -2.07% | 2.81 | 2.90 | 196316 | 5583.90 | 1.11% |
| 2025-03-26 | 2.86 | 2.90 | 0.04 | 1.40% | 2.83 | 2.92 | 211954 | 6125.08 | 1.19% |
| 2025-03-25 | 2.96 | 2.86 | -0.13 | -4.35% | 2.85 | 2.96 | 358311 | 10395.43 | 2.02% |
| 2025-03-24 | 2.93 | 2.99 | 0.07 | 2.40% | 2.89 | 3.15 | 498208 | 14890.94 | 2.81% |
| 2025-03-21 | 2.90 | 2.92 | 0.01 | 0.34% | 2.89 | 2.97 | 227005 | 6637.64 | 1.28% |
| 2025-03-20 | 2.88 | 2.91 | 0.00 | 0.00% | 2.88 | 2.95 | 205739 | 6011.39 | 1.16% |
| 2025-03-19 | 2.90 | 2.91 | -0.02 | -0.68% | 2.87 | 2.92 | 231012 | 6690.40 | 1.30% |
| 2025-03-18 | 2.99 | 2.93 | -0.05 | -1.68% | 2.92 | 3.00 | 237998 | 6990.90 | 1.34% |
| 2025-03-17 | 2.96 | 2.98 | 0.02 | 0.68% | 2.95 | 3.06 | 396503 | 11915.17 | 2.23% |
| 2025-03-14 | 2.95 | 2.96 | 0.01 | 0.34% | 2.89 | 2.97 | 252553 | 7414.37 | 1.42% |
| 2025-03-13 | 2.96 | 2.95 | 0.00 | 0.00% | 2.90 | 3.00 | 314528 | 9262.80 | 1.77% |
| 2025-03-12 | 3.05 | 2.95 | -0.10 | -3.28% | 2.95 | 3.05 | 444514 | 13199.24 | 2.51% |
| 2025-03-11 | 2.96 | 3.05 | 0.05 | 1.67% | 2.91 | 3.07 | 587908 | 17766.38 | 3.31% |
| 2025-03-10 | 2.90 | 3.00 | 0.11 | 3.81% | 2.88 | 3.08 | 711652 | 21275.75 | 4.01% |
| 2025-03-07 | 2.90 | 2.89 | -0.04 | -1.37% | 2.87 | 2.95 | 452602 | 13143.92 | 2.55% |
| 2025-03-06 | 2.99 | 2.93 | -0.06 | -2.01% | 2.90 | 3.00 | 959862 | 28308.65 | 5.41% |
| 2025-03-05 | 2.72 | 2.99 | 0.27 | 9.93% | 2.71 | 2.99 | 337675 | 9896.84 | 1.90% |
| 2025-03-04 | 2.71 | 2.72 | 0.00 | 0.00% | 2.70 | 2.74 | 153370 | 4170.67 | 0.86% |
| 2025-03-03 | 2.75 | 2.72 | -0.04 | -1.45% | 2.70 | 2.80 | 196531 | 5412.60 | 1.11% |
| 2025-02-28 | 2.85 | 2.76 | -0.10 | -3.50% | 2.76 | 2.86 | 219592 | 6154.50 | 1.24% |
| 2025-02-27 | 2.89 | 2.86 | -0.07 | -2.39% | 2.82 | 2.91 | 375228 | 10741.56 | 2.12% |
| 2025-02-26 | 2.77 | 2.93 | 0.17 | 6.16% | 2.77 | 3.04 | 662987 | 19276.55 | 3.74% |
| 2025-02-25 | 2.71 | 2.76 | 0.04 | 1.47% | 2.69 | 2.83 | 350008 | 9726.21 | 1.97% |
| 2025-02-24 | 2.66 | 2.72 | 0.06 | 2.26% | 2.65 | 2.72 | 215875 | 5826.29 | 1.22% |
| 2025-02-21 | 2.69 | 2.66 | -0.04 | -1.48% | 2.63 | 2.71 | 157002 | 4173.20 | 0.88% |
| 2025-02-20 | 2.68 | 2.70 | 0.01 | 0.37% | 2.64 | 2.72 | 164642 | 4417.09 | 0.93% |
| 2025-02-19 | 2.65 | 2.69 | 0.06 | 2.28% | 2.62 | 2.69 | 161456 | 4300.68 | 0.91% |
| 2025-02-18 | 2.72 | 2.63 | -0.07 | -2.59% | 2.63 | 2.72 | 211240 | 5621.84 | 1.19% |
| 2025-02-17 | 2.65 | 2.70 | 0.06 | 2.27% | 2.63 | 2.72 | 258060 | 6921.80 | 1.45% |
| 2025-02-14 | 2.67 | 2.64 | 0.01 | 0.38% | 2.61 | 2.69 | 191815 | 5075.20 | 1.08% |
| 2025-02-13 | 2.66 | 2.63 | -0.02 | -0.75% | 2.63 | 2.67 | 125381 | 3319.28 | 0.71% |
| 2025-02-12 | 2.63 | 2.65 | 0.02 | 0.76% | 2.62 | 2.67 | 125129 | 3307.53 | 0.71% |
| 2025-02-11 | 2.64 | 2.63 | -0.01 | -0.38% | 2.60 | 2.68 | 148679 | 3887.59 | 0.84% |
| 2025-02-10 | 2.58 | 2.64 | 0.05 | 1.93% | 2.58 | 2.65 | 174290 | 4571.24 | 0.98% |
| 2025-02-07 | 2.53 | 2.59 | 0.05 | 1.97% | 2.53 | 2.62 | 241812 | 6258.92 | 1.36% |
| 2025-02-06 | 2.52 | 2.54 | 0.03 | 1.20% | 2.47 | 2.54 | 147190 | 3702.73 | 0.83% |
| 2025-02-05 | 2.54 | 2.51 | -0.01 | -0.40% | 2.50 | 2.55 | 96814 | 2443.27 | 0.55% |
| 2025-01-27 | 2.51 | 2.52 | 0.01 | 0.40% | 2.50 | 2.60 | 139906 | 3557.70 | 0.79% |
| 2025-01-24 | 2.53 | 2.51 | 0.00 | 0.00% | 2.48 | 2.54 | 115915 | 2902.87 | 0.65% |
| 2025-01-23 | 2.52 | 2.51 | 0.00 | 0.00% | 2.51 | 2.59 | 134365 | 3415.55 | 0.76% |
| 2025-01-22 | 2.57 | 2.51 | -0.04 | -1.57% | 2.51 | 2.57 | 101257 | 2557.71 | 0.57% |
| 2025-01-21 | 2.58 | 2.55 | -0.04 | -1.54% | 2.54 | 2.61 | 130113 | 3336.47 | 0.73% |
| 2025-01-20 | 2.55 | 2.59 | 0.04 | 1.57% | 2.53 | 2.61 | 151062 | 3901.04 | 0.85% |
| 2025-01-17 | 2.56 | 2.55 | 0.00 | 0.00% | 2.52 | 2.57 | 85801 | 2191.13 | 0.48% |
| 2025-01-16 | 2.54 | 2.55 | 0.02 | 0.79% | 2.53 | 2.61 | 140939 | 3626.13 | 0.79% |
| 2025-01-15 | 2.55 | 2.53 | -0.03 | -1.17% | 2.51 | 2.58 | 112169 | 2843.13 | 0.63% |
| 2025-01-14 | 2.44 | 2.56 | 0.12 | 4.92% | 2.44 | 2.56 | 192537 | 4851.72 | 1.09% |
| 2025-01-13 | 2.46 | 2.44 | -0.02 | -0.81% | 2.39 | 2.48 | 127047 | 3097.85 | 0.72% |
厦工股份(600815)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。
