| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.03 | 3.13 | 0.09 | 2.96% | 2.98 | 3.24 | 1406650 | 43636.09 | 7.93% |
| 2025-10-24 | 3.12 | 3.04 | -0.03 | -0.98% | 3.04 | 3.19 | 1043113 | 32253.80 | 5.88% |
| 2025-10-23 | 3.17 | 3.07 | -0.17 | -5.25% | 3.03 | 3.20 | 1440565 | 44403.98 | 8.12% |
| 2025-10-22 | 3.16 | 3.24 | 0.09 | 2.86% | 3.15 | 3.41 | 2587620 | 84240.77 | 14.59% |
| 2025-10-21 | 2.84 | 3.15 | 0.29 | 10.14% | 2.84 | 3.15 | 1352688 | 41396.54 | 7.62% |
| 2025-10-20 | 2.82 | 2.86 | 0.02 | 0.70% | 2.79 | 2.90 | 566488 | 16176.78 | 3.19% |
| 2025-10-17 | 2.75 | 2.84 | 0.10 | 3.65% | 2.74 | 2.92 | 756589 | 21517.76 | 4.26% |
| 2025-10-16 | 2.77 | 2.74 | -0.04 | -1.44% | 2.73 | 2.79 | 163407 | 4502.60 | 0.92% |
| 2025-10-15 | 2.73 | 2.78 | 0.04 | 1.46% | 2.72 | 2.80 | 231017 | 6410.69 | 1.30% |
| 2025-10-14 | 2.73 | 2.74 | 0.02 | 0.74% | 2.73 | 2.79 | 294071 | 8126.28 | 1.66% |
| 2025-10-13 | 2.70 | 2.72 | -0.03 | -1.09% | 2.66 | 2.73 | 209572 | 5657.85 | 1.18% |
| 2025-10-10 | 2.73 | 2.75 | 0.01 | 0.36% | 2.72 | 2.77 | 163372 | 4499.36 | 0.92% |
| 2025-10-09 | 2.72 | 2.74 | 0.02 | 0.74% | 2.70 | 2.74 | 142276 | 3876.43 | 0.80% |
| 2025-09-30 | 2.73 | 2.72 | -0.01 | -0.37% | 2.71 | 2.76 | 152493 | 4171.18 | 0.86% |
| 2025-09-29 | 2.70 | 2.73 | 0.03 | 1.11% | 2.67 | 2.74 | 197223 | 5342.36 | 1.11% |
| 2025-09-26 | 2.68 | 2.70 | 0.01 | 0.37% | 2.68 | 2.74 | 177464 | 4814.06 | 1.00% |
| 2025-09-25 | 2.74 | 2.69 | -0.05 | -1.82% | 2.68 | 2.75 | 219935 | 5946.91 | 1.24% |
| 2025-09-24 | 2.72 | 2.74 | 0.01 | 0.37% | 2.70 | 2.75 | 168354 | 4594.24 | 0.95% |
| 2025-09-23 | 2.76 | 2.73 | -0.06 | -2.15% | 2.67 | 2.79 | 348825 | 9462.35 | 1.97% |
| 2025-09-22 | 2.84 | 2.79 | -0.05 | -1.76% | 2.78 | 2.84 | 244890 | 6864.35 | 1.38% |
| 2025-09-19 | 2.92 | 2.84 | -0.07 | -2.41% | 2.81 | 2.93 | 359332 | 10251.02 | 2.03% |
| 2025-09-18 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 2.98 | 635296 | 18569.32 | 3.58% |
| 2025-09-17 | 2.89 | 2.89 | -0.01 | -0.34% | 2.86 | 2.91 | 369517 | 10659.20 | 2.08% |
| 2025-09-16 | 2.83 | 2.90 | 0.06 | 2.11% | 2.82 | 2.90 | 444710 | 12739.62 | 2.51% |
| 2025-09-15 | 2.80 | 2.84 | 0.04 | 1.43% | 2.78 | 2.84 | 360290 | 10152.19 | 2.03% |
| 2025-09-12 | 2.75 | 2.80 | 0.05 | 1.82% | 2.74 | 2.83 | 390613 | 10917.67 | 2.20% |
| 2025-09-11 | 2.74 | 2.75 | 0.00 | 0.00% | 2.71 | 2.76 | 179127 | 4894.64 | 1.01% |
| 2025-09-10 | 2.71 | 2.75 | 0.03 | 1.10% | 2.71 | 2.77 | 195610 | 5371.55 | 1.10% |
| 2025-09-09 | 2.74 | 2.72 | -0.01 | -0.37% | 2.71 | 2.74 | 141782 | 3862.45 | 0.80% |
| 2025-09-08 | 2.72 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 125764 | 3427.33 | 0.71% |
| 2025-09-05 | 2.71 | 2.72 | 0.01 | 0.37% | 2.68 | 2.73 | 154646 | 4181.70 | 0.87% |
| 2025-09-04 | 2.71 | 2.71 | 0.00 | 0.00% | 2.67 | 2.73 | 225276 | 6092.66 | 1.27% |
| 2025-09-03 | 2.77 | 2.71 | -0.07 | -2.52% | 2.70 | 2.82 | 239427 | 6597.30 | 1.35% |
| 2025-09-02 | 2.74 | 2.78 | 0.03 | 1.09% | 2.74 | 2.78 | 266059 | 7352.41 | 1.50% |
| 2025-09-01 | 2.74 | 2.75 | 0.01 | 0.36% | 2.71 | 2.76 | 188388 | 5166.65 | 1.06% |
| 2025-08-29 | 2.75 | 2.74 | -0.03 | -1.08% | 2.73 | 2.77 | 180466 | 4959.77 | 1.02% |
| 2025-08-28 | 2.77 | 2.77 | 0.00 | 0.00% | 2.68 | 2.79 | 344605 | 9463.77 | 1.94% |
| 2025-08-27 | 2.86 | 2.77 | -0.09 | -3.15% | 2.76 | 2.86 | 458776 | 12910.27 | 2.59% |
| 2025-08-26 | 2.84 | 2.86 | 0.02 | 0.70% | 2.81 | 2.88 | 372801 | 10617.85 | 2.10% |
| 2025-08-25 | 2.82 | 2.84 | 0.02 | 0.71% | 2.81 | 2.85 | 354079 | 10037.77 | 2.00% |
| 2025-08-22 | 2.84 | 2.82 | -0.02 | -0.70% | 2.79 | 2.84 | 351341 | 9868.41 | 1.98% |
| 2025-08-21 | 2.84 | 2.84 | -0.01 | -0.35% | 2.82 | 2.86 | 335544 | 9529.12 | 1.89% |
| 2025-08-20 | 2.82 | 2.85 | 0.02 | 0.71% | 2.81 | 2.85 | 302404 | 8555.43 | 1.70% |
| 2025-08-19 | 2.82 | 2.83 | 0.00 | 0.00% | 2.81 | 2.85 | 284799 | 8066.66 | 1.61% |
| 2025-08-18 | 2.82 | 2.83 | 0.01 | 0.35% | 2.81 | 2.85 | 318777 | 9016.86 | 1.80% |
| 2025-08-15 | 2.79 | 2.82 | 0.02 | 0.71% | 2.79 | 2.83 | 268458 | 7551.38 | 1.51% |
| 2025-08-14 | 2.88 | 2.80 | -0.08 | -2.78% | 2.80 | 2.89 | 358736 | 10163.85 | 2.02% |
| 2025-08-13 | 2.91 | 2.88 | -0.04 | -1.37% | 2.86 | 2.93 | 349864 | 10092.03 | 1.97% |
| 2025-08-12 | 2.89 | 2.92 | 0.03 | 1.04% | 2.85 | 2.95 | 462013 | 13403.52 | 2.60% |
| 2025-08-11 | 2.88 | 2.89 | 0.00 | 0.00% | 2.87 | 2.90 | 287270 | 8293.10 | 1.62% |
| 2025-08-08 | 2.80 | 2.89 | 0.08 | 2.85% | 2.80 | 2.90 | 524086 | 14995.30 | 2.95% |
| 2025-08-07 | 2.84 | 2.81 | -0.02 | -0.71% | 2.79 | 2.84 | 265622 | 7457.82 | 1.50% |
| 2025-08-06 | 2.85 | 2.83 | -0.01 | -0.35% | 2.82 | 2.85 | 252349 | 7144.62 | 1.42% |
| 2025-08-05 | 2.84 | 2.84 | 0.00 | 0.00% | 2.83 | 2.86 | 243922 | 6935.51 | 1.37% |
| 2025-08-04 | 2.80 | 2.84 | 0.02 | 0.71% | 2.79 | 2.85 | 236939 | 6700.61 | 1.34% |
| 2025-08-01 | 2.81 | 2.82 | 0.00 | 0.00% | 2.81 | 2.84 | 235234 | 6634.55 | 1.33% |
| 2025-07-31 | 2.86 | 2.82 | -0.05 | -1.74% | 2.81 | 2.88 | 405963 | 11513.45 | 2.29% |
| 2025-07-30 | 2.90 | 2.87 | -0.04 | -1.37% | 2.86 | 2.93 | 469592 | 13593.05 | 2.65% |
| 2025-07-29 | 2.94 | 2.91 | -0.04 | -1.36% | 2.87 | 2.95 | 612080 | 17768.12 | 3.45% |
| 2025-07-28 | 2.98 | 2.95 | 0.01 | 0.34% | 2.89 | 3.01 | 786052 | 23114.44 | 4.43% |
| 2025-07-25 | 3.09 | 2.94 | -0.19 | -6.07% | 2.94 | 3.16 | 1316542 | 39736.00 | 7.42% |
| 2025-07-24 | 3.10 | 3.13 | -0.08 | -2.49% | 3.06 | 3.28 | 1717120 | 54164.26 | 9.68% |
| 2025-07-23 | 3.60 | 3.21 | -0.13 | -3.89% | 3.17 | 3.61 | 2953070 | 101969.54 | 16.65% |
| 2025-07-22 | 3.34 | 3.34 | 0.30 | 9.87% | 3.34 | 3.34 | 312168 | 10426.40 | 1.76% |
| 2025-07-21 | 2.90 | 3.04 | 0.28 | 10.14% | 2.87 | 3.04 | 1091403 | 32325.54 | 6.15% |
| 2025-07-18 | 2.77 | 2.76 | -0.01 | -0.36% | 2.74 | 2.79 | 113341 | 3132.94 | 0.64% |
| 2025-07-17 | 2.78 | 2.77 | -0.02 | -0.72% | 2.76 | 2.80 | 124270 | 3447.79 | 0.70% |
| 2025-07-16 | 2.76 | 2.79 | 0.02 | 0.72% | 2.75 | 2.80 | 141418 | 3933.27 | 0.80% |
| 2025-07-15 | 2.80 | 2.77 | -0.02 | -0.72% | 2.74 | 2.84 | 202702 | 5616.85 | 1.14% |
| 2025-07-14 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.82 | 104306 | 2917.21 | 0.59% |
| 2025-07-11 | 2.80 | 2.80 | 0.00 | 0.00% | 2.76 | 2.81 | 176082 | 4911.61 | 0.99% |
| 2025-07-10 | 2.78 | 2.80 | 0.01 | 0.36% | 2.77 | 2.80 | 124164 | 3460.99 | 0.70% |
| 2025-07-09 | 2.81 | 2.79 | -0.03 | -1.06% | 2.78 | 2.82 | 136736 | 3821.32 | 0.77% |
| 2025-07-08 | 2.75 | 2.82 | 0.07 | 2.55% | 2.75 | 2.83 | 265763 | 7420.62 | 1.50% |
| 2025-07-07 | 2.71 | 2.75 | 0.04 | 1.48% | 2.69 | 2.75 | 128955 | 3525.24 | 0.73% |
| 2025-07-04 | 2.75 | 2.71 | -0.04 | -1.45% | 2.70 | 2.75 | 140914 | 3835.44 | 0.79% |
| 2025-07-03 | 2.77 | 2.75 | -0.02 | -0.72% | 2.73 | 2.78 | 125626 | 3449.51 | 0.71% |
| 2025-07-02 | 2.77 | 2.77 | 0.02 | 0.73% | 2.73 | 2.78 | 159055 | 4383.37 | 0.90% |
| 2025-07-01 | 2.74 | 2.75 | 0.02 | 0.73% | 2.73 | 2.81 | 197589 | 5460.65 | 1.11% |
| 2025-06-30 | 2.75 | 2.73 | -0.01 | -0.36% | 2.71 | 2.75 | 125461 | 3425.27 | 0.71% |
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。
