| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.90 | 4.29 | 0.39 | 10.00% | 3.81 | 4.29 | 1845095 | 77097.44 | 10.40% |
| 2026-03-24 | 3.85 | 3.90 | 0.06 | 1.56% | 3.65 | 3.95 | 1623844 | 61974.30 | 9.15% |
| 2026-03-23 | 3.52 | 3.84 | 0.23 | 6.37% | 3.46 | 3.97 | 1916706 | 71711.77 | 10.80% |
| 2026-03-20 | 3.46 | 3.61 | 0.14 | 4.03% | 3.46 | 3.72 | 1902774 | 67882.93 | 10.73% |
| 2026-03-19 | 3.23 | 3.47 | 0.20 | 6.12% | 3.19 | 3.51 | 1508054 | 51152.27 | 8.50% |
| 2026-03-18 | 3.30 | 3.27 | -0.07 | -2.10% | 3.22 | 3.34 | 710780 | 23191.08 | 4.01% |
| 2026-03-17 | 3.18 | 3.34 | 0.17 | 5.36% | 3.17 | 3.43 | 1287964 | 42912.02 | 7.26% |
| 2026-03-16 | 3.15 | 3.17 | 0.03 | 0.96% | 3.13 | 3.22 | 341381 | 10817.17 | 1.92% |
| 2026-03-13 | 3.13 | 3.14 | 0.00 | 0.00% | 3.12 | 3.20 | 355327 | 11262.79 | 2.00% |
| 2026-03-12 | 3.22 | 3.14 | -0.07 | -2.18% | 3.13 | 3.23 | 309587 | 9822.95 | 1.75% |
| 2026-03-11 | 3.22 | 3.21 | 0.01 | 0.31% | 3.16 | 3.22 | 281545 | 8978.21 | 1.59% |
| 2026-03-10 | 3.16 | 3.20 | 0.06 | 1.91% | 3.16 | 3.21 | 288363 | 9188.53 | 1.63% |
| 2026-03-09 | 3.24 | 3.14 | -0.11 | -3.38% | 3.10 | 3.24 | 418474 | 13154.90 | 2.36% |
| 2026-03-06 | 3.19 | 3.25 | 0.05 | 1.56% | 3.14 | 3.25 | 352720 | 11327.87 | 1.99% |
| 2026-03-05 | 3.15 | 3.20 | 0.06 | 1.91% | 3.14 | 3.22 | 352423 | 11211.29 | 1.99% |
| 2026-03-04 | 3.11 | 3.14 | -0.02 | -0.63% | 3.06 | 3.18 | 313978 | 9818.48 | 1.77% |
| 2026-03-03 | 3.31 | 3.16 | -0.13 | -3.95% | 3.15 | 3.33 | 574004 | 18543.72 | 3.24% |
| 2026-03-02 | 3.22 | 3.29 | 0.02 | 0.61% | 3.21 | 3.36 | 676395 | 22290.96 | 3.81% |
| 2026-02-27 | 3.23 | 3.27 | 0.04 | 1.24% | 3.21 | 3.27 | 248711 | 8067.76 | 1.40% |
| 2026-02-26 | 3.29 | 3.23 | -0.05 | -1.52% | 3.21 | 3.29 | 243211 | 7883.64 | 1.37% |
| 2026-02-25 | 3.24 | 3.28 | 0.04 | 1.23% | 3.22 | 3.30 | 318229 | 10420.56 | 1.79% |
| 2026-02-24 | 3.16 | 3.24 | 0.10 | 3.18% | 3.16 | 3.25 | 272186 | 8777.60 | 1.53% |
| 2026-02-13 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.21 | 196323 | 6218.09 | 1.11% |
| 2026-02-12 | 3.22 | 3.18 | -0.05 | -1.55% | 3.17 | 3.23 | 193586 | 6192.00 | 1.09% |
| 2026-02-11 | 3.22 | 3.23 | 0.00 | 0.00% | 3.20 | 3.25 | 222056 | 7160.46 | 1.25% |
| 2026-02-10 | 3.24 | 3.23 | -0.01 | -0.31% | 3.19 | 3.27 | 239969 | 7758.05 | 1.35% |
| 2026-02-09 | 3.21 | 3.24 | 0.06 | 1.89% | 3.20 | 3.27 | 307440 | 9973.48 | 1.73% |
| 2026-02-06 | 3.19 | 3.18 | -0.03 | -0.93% | 3.16 | 3.22 | 274077 | 8737.33 | 1.54% |
| 2026-02-05 | 3.17 | 3.21 | 0.01 | 0.31% | 3.17 | 3.30 | 503796 | 16342.69 | 2.84% |
| 2026-02-04 | 3.14 | 3.20 | 0.05 | 1.59% | 3.13 | 3.20 | 260024 | 8263.75 | 1.47% |
| 2026-02-03 | 3.08 | 3.15 | 0.10 | 3.28% | 3.06 | 3.15 | 358911 | 11155.21 | 2.02% |
| 2026-02-02 | 3.13 | 3.05 | -0.07 | -2.24% | 3.04 | 3.15 | 382179 | 11846.82 | 2.15% |
| 2026-01-30 | 3.15 | 3.12 | -0.05 | -1.58% | 3.08 | 3.19 | 395735 | 12366.02 | 2.23% |
| 2026-01-29 | 3.18 | 3.17 | -0.01 | -0.31% | 3.14 | 3.21 | 318242 | 10146.77 | 1.79% |
| 2026-01-28 | 3.21 | 3.18 | -0.03 | -0.93% | 3.17 | 3.22 | 248115 | 7911.53 | 1.40% |
| 2026-01-27 | 3.18 | 3.21 | 0.03 | 0.94% | 3.11 | 3.21 | 373972 | 11863.64 | 2.11% |
| 2026-01-26 | 3.31 | 3.18 | -0.14 | -4.22% | 3.15 | 3.31 | 503847 | 16159.17 | 2.84% |
| 2026-01-23 | 3.25 | 3.32 | 0.06 | 1.84% | 3.24 | 3.32 | 370471 | 12191.63 | 2.09% |
| 2026-01-22 | 3.20 | 3.26 | 0.06 | 1.88% | 3.19 | 3.27 | 326212 | 10551.73 | 1.84% |
| 2026-01-21 | 3.19 | 3.20 | 0.00 | 0.00% | 3.15 | 3.20 | 239230 | 7619.34 | 1.35% |
| 2026-01-20 | 3.25 | 3.20 | -0.05 | -1.54% | 3.17 | 3.27 | 308118 | 9868.68 | 1.74% |
| 2026-01-19 | 3.20 | 3.25 | 0.06 | 1.88% | 3.18 | 3.26 | 351819 | 11363.32 | 1.98% |
| 2026-01-16 | 3.22 | 3.19 | -0.03 | -0.93% | 3.17 | 3.24 | 369019 | 11806.92 | 2.08% |
| 2026-01-15 | 3.26 | 3.22 | -0.06 | -1.83% | 3.19 | 3.28 | 479674 | 15468.25 | 2.70% |
| 2026-01-14 | 3.29 | 3.28 | -0.02 | -0.61% | 3.24 | 3.33 | 656040 | 21599.05 | 3.70% |
| 2026-01-13 | 3.43 | 3.30 | -0.14 | -4.07% | 3.29 | 3.44 | 751521 | 25262.41 | 4.24% |
| 2026-01-12 | 3.42 | 3.44 | 0.02 | 0.58% | 3.40 | 3.47 | 670156 | 23039.64 | 3.78% |
| 2026-01-09 | 3.40 | 3.42 | 0.00 | 0.00% | 3.37 | 3.46 | 498747 | 17004.32 | 2.81% |
| 2026-01-08 | 3.37 | 3.42 | 0.03 | 0.88% | 3.35 | 3.43 | 545769 | 18607.24 | 3.08% |
| 2026-01-07 | 3.37 | 3.39 | 0.00 | 0.00% | 3.32 | 3.42 | 598007 | 20144.96 | 3.37% |
| 2026-01-06 | 3.35 | 3.39 | 0.03 | 0.89% | 3.33 | 3.40 | 612308 | 20626.37 | 3.45% |
| 2026-01-05 | 3.44 | 3.36 | -0.09 | -2.61% | 3.35 | 3.45 | 719082 | 24309.80 | 4.05% |
| 2025-12-31 | 3.62 | 3.45 | -0.16 | -4.43% | 3.43 | 3.62 | 740494 | 25724.66 | 4.17% |
| 2025-12-30 | 3.64 | 3.61 | -0.03 | -0.82% | 3.58 | 3.68 | 605712 | 21989.41 | 3.41% |
| 2025-12-29 | 3.71 | 3.64 | -0.07 | -1.89% | 3.59 | 3.72 | 606841 | 22057.39 | 3.42% |
| 2025-12-26 | 3.73 | 3.71 | -0.04 | -1.07% | 3.66 | 3.80 | 739370 | 27448.66 | 4.17% |
| 2025-12-25 | 3.70 | 3.75 | 0.01 | 0.27% | 3.67 | 3.82 | 874535 | 32611.85 | 4.93% |
| 2025-12-24 | 3.59 | 3.74 | 0.13 | 3.60% | 3.59 | 3.83 | 1055740 | 39453.36 | 5.95% |
| 2025-12-23 | 3.71 | 3.61 | -0.11 | -2.96% | 3.57 | 3.72 | 795509 | 28804.42 | 4.48% |
| 2025-12-22 | 3.65 | 3.72 | 0.02 | 0.54% | 3.58 | 3.76 | 971410 | 35648.15 | 5.48% |
| 2025-12-19 | 3.54 | 3.70 | 0.12 | 3.35% | 3.53 | 3.74 | 975313 | 35502.14 | 5.50% |
| 2025-12-18 | 3.54 | 3.58 | 0.01 | 0.28% | 3.49 | 3.64 | 835567 | 29755.30 | 4.71% |
| 2025-12-17 | 3.65 | 3.57 | -0.09 | -2.46% | 3.50 | 3.70 | 735469 | 26093.98 | 4.15% |
| 2025-12-16 | 3.98 | 3.66 | -0.33 | -8.27% | 3.62 | 4.00 | 1123832 | 41939.31 | 6.33% |
| 2025-12-15 | 3.97 | 3.99 | -0.02 | -0.50% | 3.86 | 4.06 | 837662 | 33332.98 | 4.72% |
| 2025-12-12 | 4.12 | 4.01 | -0.08 | -1.96% | 4.00 | 4.16 | 1079778 | 43764.32 | 6.09% |
| 2025-12-11 | 4.37 | 4.09 | -0.28 | -6.41% | 4.08 | 4.40 | 1452336 | 60610.30 | 8.19% |
| 2025-12-10 | 4.39 | 4.37 | -0.02 | -0.46% | 4.24 | 4.58 | 1536955 | 67382.82 | 8.66% |
| 2025-12-09 | 4.37 | 4.39 | -0.07 | -1.57% | 4.25 | 4.50 | 1867343 | 81514.16 | 10.53% |
| 2025-12-08 | 4.27 | 4.46 | 0.20 | 4.69% | 4.19 | 4.59 | 2489023 | 107939.27 | 14.03% |
| 2025-12-05 | 4.06 | 4.26 | 0.26 | 6.50% | 3.99 | 4.34 | 2080885 | 86704.62 | 11.73% |
| 2025-12-04 | 4.11 | 4.00 | -0.15 | -3.61% | 3.99 | 4.27 | 1692432 | 69516.01 | 9.54% |
| 2025-12-03 | 4.10 | 4.15 | -0.02 | -0.48% | 4.02 | 4.47 | 2255195 | 95293.66 | 12.71% |
| 2025-12-02 | 3.96 | 4.17 | 0.19 | 4.77% | 3.91 | 4.37 | 2407455 | 98776.64 | 13.57% |
| 2025-12-01 | 3.99 | 3.98 | 0.13 | 3.38% | 3.94 | 4.05 | 2327760 | 92907.52 | 13.12% |
| 2025-11-28 | 3.70 | 3.85 | 0.35 | 10.00% | 3.65 | 3.85 | 880221 | 33437.90 | 4.96% |
| 2025-11-27 | 3.55 | 3.50 | -0.12 | -3.31% | 3.46 | 3.61 | 965770 | 33946.09 | 5.44% |
| 2025-11-26 | 3.69 | 3.62 | -0.12 | -3.21% | 3.60 | 3.85 | 1112544 | 41029.11 | 6.27% |
| 2025-11-25 | 3.64 | 3.74 | 0.12 | 3.31% | 3.54 | 3.78 | 1382001 | 51125.09 | 7.79% |
| 2025-11-24 | 3.55 | 3.62 | -0.03 | -0.82% | 3.45 | 3.74 | 1270477 | 45465.11 | 7.16% |
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。
