| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 14.44 | 14.61 | 0.21 | 1.46% | 14.38 | 14.66 | 25600 | 3734.12 | 0.61% |
| 2025-05-16 | 14.54 | 14.40 | -0.11 | -0.76% | 14.39 | 14.55 | 21725 | 3136.57 | 0.52% |
| 2025-05-15 | 14.53 | 14.51 | -0.01 | -0.07% | 14.47 | 14.64 | 25815 | 3752.68 | 0.62% |
| 2025-05-14 | 14.50 | 14.52 | -0.02 | -0.14% | 14.41 | 14.58 | 25243 | 3658.44 | 0.61% |
| 2025-05-13 | 14.30 | 14.54 | 0.28 | 1.96% | 14.27 | 14.55 | 40640 | 5865.41 | 0.97% |
| 2025-05-12 | 14.22 | 14.26 | 0.09 | 0.64% | 14.13 | 14.28 | 17476 | 2482.85 | 0.42% |
| 2025-05-09 | 14.29 | 14.17 | -0.09 | -0.63% | 14.15 | 14.30 | 26095 | 3709.15 | 0.63% |
| 2025-05-08 | 14.17 | 14.26 | 0.10 | 0.71% | 14.13 | 14.29 | 17805 | 2534.04 | 0.43% |
| 2025-05-07 | 14.17 | 14.16 | 0.03 | 0.21% | 14.14 | 14.29 | 24299 | 3453.35 | 0.58% |
| 2025-05-06 | 14.16 | 14.13 | 0.03 | 0.21% | 14.04 | 14.17 | 30343 | 4278.51 | 0.73% |
| 2025-04-30 | 14.38 | 14.10 | -0.34 | -2.35% | 14.06 | 14.38 | 33415 | 4728.77 | 0.80% |
| 2025-04-29 | 14.38 | 14.44 | 0.06 | 0.42% | 14.29 | 14.44 | 14172 | 2039.22 | 0.34% |
| 2025-04-28 | 14.52 | 14.38 | -0.08 | -0.55% | 14.36 | 14.52 | 12556 | 1811.97 | 0.30% |
| 2025-04-25 | 14.31 | 14.46 | 0.10 | 0.70% | 14.31 | 14.48 | 15613 | 2248.56 | 0.37% |
| 2025-04-24 | 14.42 | 14.36 | -0.01 | -0.07% | 14.32 | 14.56 | 19952 | 2877.23 | 0.48% |
| 2025-04-23 | 14.34 | 14.37 | 0.04 | 0.28% | 14.34 | 14.58 | 22966 | 3312.18 | 0.55% |
| 2025-04-22 | 14.19 | 14.33 | 0.14 | 0.99% | 14.16 | 14.35 | 16351 | 2335.18 | 0.39% |
| 2025-04-21 | 14.22 | 14.19 | 0.02 | 0.14% | 14.12 | 14.27 | 16800 | 2379.89 | 0.40% |
| 2025-04-18 | 14.26 | 14.17 | -0.11 | -0.77% | 14.13 | 14.30 | 14364 | 2039.62 | 0.34% |
| 2025-04-17 | 14.16 | 14.28 | 0.07 | 0.49% | 14.06 | 14.31 | 19645 | 2794.12 | 0.47% |
| 2025-04-16 | 13.99 | 14.21 | 0.18 | 1.28% | 13.99 | 14.25 | 25138 | 3550.26 | 0.60% |
| 2025-04-15 | 14.16 | 14.03 | -0.14 | -0.99% | 13.98 | 14.18 | 26183 | 3677.02 | 0.63% |
| 2025-04-14 | 14.39 | 14.17 | -0.22 | -1.53% | 14.17 | 14.49 | 38984 | 5572.73 | 0.94% |
| 2025-04-11 | 14.34 | 14.39 | -0.12 | -0.83% | 14.32 | 14.55 | 26980 | 3898.41 | 0.65% |
| 2025-04-10 | 14.19 | 14.51 | 0.36 | 2.54% | 14.11 | 15.08 | 64829 | 9474.15 | 1.55% |
| 2025-04-09 | 13.62 | 14.15 | 0.43 | 3.13% | 13.32 | 14.17 | 40693 | 5606.94 | 0.98% |
| 2025-04-08 | 13.57 | 13.72 | 0.15 | 1.11% | 13.52 | 13.91 | 38272 | 5251.15 | 0.92% |
| 2025-04-07 | 14.21 | 13.57 | -1.30 | -8.74% | 13.38 | 14.49 | 63226 | 8740.47 | 1.52% |
| 2025-04-03 | 14.76 | 14.87 | 0.01 | 0.07% | 14.73 | 14.94 | 17412 | 2586.85 | 0.42% |
| 2025-04-02 | 14.85 | 14.86 | 0.00 | 0.00% | 14.77 | 14.91 | 15957 | 2366.41 | 0.38% |
| 2025-04-01 | 14.70 | 14.86 | 0.19 | 1.30% | 14.64 | 14.93 | 19718 | 2918.04 | 0.47% |
| 2025-03-31 | 14.68 | 14.67 | -0.08 | -0.54% | 14.55 | 14.83 | 21194 | 3108.78 | 0.51% |
| 2025-03-28 | 14.86 | 14.75 | -0.15 | -1.01% | 14.68 | 14.88 | 16391 | 2421.29 | 0.39% |
| 2025-03-27 | 14.90 | 14.90 | -0.06 | -0.40% | 14.82 | 14.98 | 15148 | 2258.20 | 0.36% |
| 2025-03-26 | 15.01 | 14.96 | -0.05 | -0.33% | 14.92 | 15.09 | 19872 | 2977.88 | 0.48% |
| 2025-03-25 | 14.97 | 15.01 | 0.00 | 0.00% | 14.81 | 15.04 | 17011 | 2546.18 | 0.41% |
| 2025-03-24 | 14.93 | 15.01 | 0.02 | 0.13% | 14.77 | 15.12 | 22674 | 3386.19 | 0.54% |
| 2025-03-21 | 15.02 | 14.99 | -0.11 | -0.73% | 14.90 | 15.25 | 31895 | 4800.66 | 0.76% |
| 2025-03-20 | 15.14 | 15.10 | -0.05 | -0.33% | 15.05 | 15.22 | 19117 | 2893.23 | 0.46% |
| 2025-03-19 | 15.38 | 15.15 | -0.25 | -1.62% | 15.05 | 15.39 | 36273 | 5518.52 | 0.87% |
| 2025-03-18 | 15.44 | 15.40 | -0.10 | -0.65% | 15.26 | 15.66 | 55164 | 8502.55 | 1.32% |
| 2025-03-17 | 14.90 | 15.50 | 0.62 | 4.17% | 14.81 | 16.10 | 136720 | 21265.78 | 3.28% |
| 2025-03-14 | 14.70 | 14.88 | 0.13 | 0.88% | 14.67 | 15.14 | 33842 | 5017.60 | 0.81% |
| 2025-03-13 | 14.74 | 14.75 | -0.02 | -0.14% | 14.63 | 14.85 | 26263 | 3859.47 | 0.63% |
| 2025-03-12 | 15.08 | 14.77 | -0.36 | -2.38% | 14.77 | 15.10 | 41338 | 6140.63 | 0.99% |
| 2025-03-11 | 14.71 | 15.13 | 0.34 | 2.30% | 14.62 | 15.21 | 72378 | 10865.63 | 1.74% |
| 2025-03-10 | 14.33 | 14.79 | 0.48 | 3.35% | 14.30 | 14.92 | 66913 | 9840.76 | 1.60% |
| 2025-03-07 | 14.47 | 14.31 | -0.12 | -0.83% | 14.24 | 14.47 | 21123 | 3027.22 | 0.51% |
| 2025-03-06 | 14.25 | 14.43 | 0.20 | 1.41% | 14.21 | 14.64 | 40016 | 5748.08 | 0.96% |
| 2025-03-05 | 14.18 | 14.23 | 0.03 | 0.21% | 14.14 | 14.24 | 11806 | 1675.06 | 0.28% |
| 2025-03-04 | 14.13 | 14.20 | -0.02 | -0.14% | 14.13 | 14.25 | 10195 | 1447.60 | 0.24% |
| 2025-03-03 | 14.24 | 14.22 | 0.03 | 0.21% | 14.16 | 14.39 | 20340 | 2897.91 | 0.49% |
| 2025-02-28 | 14.26 | 14.19 | -0.10 | -0.70% | 14.15 | 14.40 | 19798 | 2831.08 | 0.47% |
| 2025-02-27 | 14.21 | 14.29 | 0.08 | 0.56% | 14.17 | 14.29 | 19440 | 2766.67 | 0.47% |
| 2025-02-26 | 14.16 | 14.21 | 0.01 | 0.07% | 14.13 | 14.27 | 12993 | 1845.44 | 0.31% |
| 2025-02-25 | 14.31 | 14.20 | -0.19 | -1.32% | 14.19 | 14.38 | 16910 | 2414.23 | 0.41% |
| 2025-02-24 | 14.26 | 14.39 | 0.14 | 0.98% | 14.19 | 14.41 | 21646 | 3102.80 | 0.52% |
| 2025-02-21 | 14.33 | 14.25 | -0.05 | -0.35% | 14.18 | 14.33 | 17531 | 2495.21 | 0.42% |
| 2025-02-20 | 14.25 | 14.30 | 0.03 | 0.21% | 14.21 | 14.33 | 8050 | 1150.73 | 0.19% |
| 2025-02-19 | 14.25 | 14.27 | 0.07 | 0.49% | 14.15 | 14.28 | 13708 | 1949.66 | 0.33% |
| 2025-02-18 | 14.44 | 14.20 | -0.23 | -1.59% | 14.18 | 14.48 | 17766 | 2546.44 | 0.43% |
| 2025-02-17 | 14.42 | 14.43 | 0.02 | 0.14% | 14.35 | 14.45 | 12584 | 1810.92 | 0.30% |
| 2025-02-14 | 14.53 | 14.41 | -0.08 | -0.55% | 14.38 | 14.53 | 14203 | 2048.16 | 0.34% |
| 2025-02-13 | 14.54 | 14.49 | -0.06 | -0.41% | 14.49 | 14.64 | 16290 | 2369.13 | 0.39% |
| 2025-02-12 | 14.58 | 14.55 | 0.00 | 0.00% | 14.43 | 14.58 | 15293 | 2218.90 | 0.37% |
| 2025-02-11 | 14.58 | 14.55 | -0.02 | -0.14% | 14.48 | 14.59 | 15590 | 2266.34 | 0.37% |
| 2025-02-10 | 14.49 | 14.57 | 0.08 | 0.55% | 14.48 | 14.58 | 19115 | 2776.49 | 0.46% |
| 2025-02-07 | 14.48 | 14.49 | -0.01 | -0.07% | 14.44 | 14.56 | 26641 | 3862.17 | 0.64% |
| 2025-02-06 | 14.49 | 14.50 | 0.02 | 0.14% | 14.41 | 14.50 | 17718 | 2561.35 | 0.42% |
| 2025-02-05 | 14.71 | 14.48 | -0.18 | -1.23% | 14.45 | 14.76 | 19165 | 2790.30 | 0.46% |
| 2025-01-27 | 14.54 | 14.66 | 0.12 | 0.83% | 14.54 | 14.82 | 20659 | 3039.18 | 0.50% |
| 2025-01-24 | 14.42 | 14.54 | 0.11 | 0.76% | 14.31 | 14.56 | 15907 | 2297.12 | 0.38% |
| 2025-01-23 | 14.50 | 14.43 | 0.04 | 0.28% | 14.41 | 14.63 | 11886 | 1724.26 | 0.29% |
| 2025-01-22 | 14.46 | 14.39 | -0.07 | -0.48% | 14.35 | 14.48 | 10321 | 1487.09 | 0.25% |
| 2025-01-21 | 14.56 | 14.46 | 0.00 | 0.00% | 14.38 | 14.61 | 14710 | 2125.74 | 0.35% |
| 2025-01-20 | 14.56 | 14.46 | -0.06 | -0.41% | 14.42 | 14.65 | 14297 | 2079.65 | 0.34% |
| 2025-01-17 | 14.41 | 14.52 | 0.16 | 1.11% | 14.31 | 14.55 | 19366 | 2802.17 | 0.46% |
| 2025-01-16 | 14.40 | 14.36 | -0.08 | -0.55% | 14.25 | 14.56 | 14699 | 2119.01 | 0.35% |
| 2025-01-15 | 14.37 | 14.44 | 0.04 | 0.28% | 14.32 | 14.59 | 22922 | 3319.78 | 0.55% |
| 2025-01-14 | 14.10 | 14.40 | 0.34 | 2.42% | 14.07 | 14.43 | 24629 | 3524.20 | 0.59% |
厦门空港(600897)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。
