| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 2.68 | 2.74 | 0.05 | 1.86% | 2.68 | 2.86 | 245982 | 6805.51 | 1.39% |
| 2025-06-26 | 2.71 | 2.69 | -0.01 | -0.37% | 2.68 | 2.72 | 86988 | 2351.33 | 0.49% |
| 2025-06-25 | 2.68 | 2.70 | 0.02 | 0.75% | 2.66 | 2.71 | 104342 | 2806.72 | 0.59% |
| 2025-06-24 | 2.62 | 2.68 | 0.06 | 2.29% | 2.62 | 2.69 | 94493 | 2517.53 | 0.53% |
| 2025-06-23 | 2.57 | 2.62 | 0.04 | 1.55% | 2.56 | 2.63 | 69508 | 1812.11 | 0.39% |
| 2025-06-20 | 2.59 | 2.58 | -0.01 | -0.39% | 2.57 | 2.62 | 69570 | 1804.25 | 0.39% |
| 2025-06-19 | 2.67 | 2.59 | -0.08 | -3.00% | 2.59 | 2.67 | 110187 | 2881.08 | 0.62% |
| 2025-06-18 | 2.70 | 2.67 | -0.03 | -1.11% | 2.65 | 2.70 | 98856 | 2638.26 | 0.56% |
| 2025-06-17 | 2.70 | 2.70 | 0.00 | 0.00% | 2.68 | 2.71 | 85984 | 2317.76 | 0.48% |
| 2025-06-16 | 2.67 | 2.70 | 0.01 | 0.37% | 2.67 | 2.71 | 79903 | 2151.14 | 0.45% |
| 2025-06-13 | 2.74 | 2.69 | -0.05 | -1.82% | 2.68 | 2.74 | 110861 | 2997.42 | 0.62% |
| 2025-06-12 | 2.77 | 2.74 | -0.02 | -0.72% | 2.72 | 2.77 | 93880 | 2569.16 | 0.53% |
| 2025-06-11 | 2.75 | 2.76 | 0.01 | 0.36% | 2.73 | 2.78 | 92951 | 2563.47 | 0.52% |
| 2025-06-10 | 2.80 | 2.75 | -0.05 | -1.79% | 2.71 | 2.80 | 168870 | 4648.70 | 0.95% |
| 2025-06-09 | 2.79 | 2.80 | 0.01 | 0.36% | 2.78 | 2.81 | 92894 | 2599.42 | 0.52% |
| 2025-06-06 | 2.76 | 2.79 | 0.03 | 1.09% | 2.76 | 2.80 | 117888 | 3286.32 | 0.66% |
| 2025-06-05 | 2.79 | 2.76 | -0.02 | -0.72% | 2.75 | 2.79 | 115698 | 3196.46 | 0.65% |
| 2025-06-04 | 2.82 | 2.78 | -0.03 | -1.07% | 2.77 | 2.83 | 153847 | 4282.57 | 0.87% |
| 2025-06-03 | 2.80 | 2.81 | 0.00 | 0.00% | 2.76 | 2.82 | 192114 | 5365.90 | 1.08% |
| 2025-05-30 | 2.84 | 2.81 | -0.05 | -1.75% | 2.79 | 2.88 | 211458 | 5976.35 | 1.19% |
| 2025-05-29 | 2.76 | 2.86 | 0.08 | 2.88% | 2.76 | 2.96 | 400062 | 11420.25 | 2.26% |
| 2025-05-28 | 2.75 | 2.78 | 0.03 | 1.09% | 2.74 | 2.81 | 177825 | 4928.49 | 1.00% |
| 2025-05-27 | 2.74 | 2.75 | 0.01 | 0.36% | 2.71 | 2.76 | 95967 | 2623.57 | 0.54% |
| 2025-05-26 | 2.66 | 2.74 | 0.08 | 3.01% | 2.66 | 2.75 | 160622 | 4369.02 | 0.91% |
| 2025-05-23 | 2.76 | 2.66 | -0.12 | -4.32% | 2.65 | 2.78 | 231777 | 6282.25 | 1.31% |
| 2025-05-22 | 2.73 | 2.78 | 0.05 | 1.83% | 2.71 | 2.94 | 335327 | 9432.69 | 1.89% |
| 2025-05-21 | 2.76 | 2.73 | -0.03 | -1.09% | 2.72 | 2.80 | 148285 | 4082.50 | 0.84% |
| 2025-05-20 | 2.75 | 2.76 | 0.01 | 0.36% | 2.71 | 2.77 | 147325 | 4037.96 | 0.83% |
| 2025-05-19 | 2.69 | 2.75 | 0.06 | 2.23% | 2.68 | 2.76 | 207382 | 5664.42 | 1.17% |
| 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% |
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。
