| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 18.56 | 17.80 | -1.04 | -5.52% | 17.73 | 18.63 | 297390 | 53548.31 | 7.13% |
| 2025-12-11 | 19.80 | 18.84 | -1.60 | -7.83% | 18.52 | 20.22 | 370162 | 71083.14 | 8.88% |
| 2025-12-10 | 22.27 | 20.44 | -0.37 | -1.78% | 20.30 | 22.44 | 559412 | 120100.39 | 13.42% |
| 2025-12-09 | 19.60 | 20.81 | 1.89 | 9.99% | 19.31 | 20.81 | 517916 | 105419.07 | 12.42% |
| 2025-12-08 | 17.10 | 18.92 | 1.72 | 10.00% | 17.00 | 18.92 | 176232 | 31846.21 | 4.23% |
| 2025-12-05 | 16.39 | 17.20 | 0.71 | 4.31% | 16.30 | 17.27 | 108796 | 18364.47 | 2.61% |
| 2025-12-04 | 16.72 | 16.49 | -0.25 | -1.49% | 16.46 | 17.29 | 80001 | 13400.13 | 1.92% |
| 2025-12-03 | 16.39 | 16.74 | 0.40 | 2.45% | 16.29 | 16.80 | 91780 | 15233.16 | 2.20% |
| 2025-12-02 | 16.10 | 16.34 | 0.19 | 1.18% | 16.05 | 16.61 | 72496 | 11858.26 | 1.74% |
| 2025-12-01 | 16.20 | 16.15 | -0.11 | -0.68% | 16.07 | 16.26 | 38843 | 6266.44 | 0.93% |
| 2025-11-28 | 15.86 | 16.26 | 0.50 | 3.17% | 15.65 | 16.33 | 54388 | 8763.37 | 1.30% |
| 2025-11-27 | 15.89 | 15.76 | -0.13 | -0.82% | 15.75 | 15.98 | 36003 | 5704.32 | 0.86% |
| 2025-11-26 | 16.09 | 15.89 | -0.28 | -1.73% | 15.86 | 16.22 | 43445 | 6965.40 | 1.04% |
| 2025-11-25 | 15.83 | 16.17 | 0.51 | 3.26% | 15.74 | 16.23 | 60524 | 9713.69 | 1.45% |
| 2025-11-24 | 15.84 | 15.66 | -0.19 | -1.20% | 15.62 | 16.01 | 60847 | 9573.60 | 1.46% |
| 2025-11-21 | 16.37 | 15.85 | -0.65 | -3.94% | 15.84 | 16.55 | 79861 | 12842.28 | 1.92% |
| 2025-11-20 | 16.66 | 16.50 | -0.16 | -0.96% | 16.30 | 16.82 | 69279 | 11433.74 | 1.66% |
| 2025-11-19 | 17.25 | 16.66 | -0.56 | -3.25% | 16.54 | 17.26 | 96478 | 16165.51 | 2.31% |
| 2025-11-18 | 17.90 | 17.22 | -0.92 | -5.07% | 16.90 | 17.90 | 155198 | 26689.97 | 3.72% |
| 2025-11-17 | 17.41 | 18.14 | 0.64 | 3.66% | 17.37 | 18.36 | 207286 | 37074.03 | 4.97% |
| 2025-11-14 | 17.18 | 17.50 | 0.28 | 1.63% | 17.05 | 17.89 | 163011 | 28631.88 | 3.91% |
| 2025-11-13 | 16.79 | 17.22 | 0.39 | 2.32% | 16.72 | 17.68 | 141508 | 24419.76 | 3.39% |
| 2025-11-12 | 16.81 | 16.83 | -0.02 | -0.12% | 16.81 | 17.45 | 105714 | 17984.51 | 2.54% |
| 2025-11-11 | 17.01 | 16.85 | -0.39 | -2.26% | 16.73 | 17.01 | 87656 | 14762.09 | 2.10% |
| 2025-11-10 | 16.60 | 17.24 | 0.54 | 3.23% | 16.41 | 17.27 | 151098 | 25642.54 | 3.62% |
| 2025-11-07 | 16.75 | 16.70 | -0.10 | -0.60% | 16.52 | 16.93 | 115156 | 19271.81 | 2.76% |
| 2025-11-06 | 17.33 | 16.80 | -0.48 | -2.78% | 16.60 | 17.47 | 187629 | 31630.66 | 4.50% |
| 2025-11-05 | 17.53 | 17.28 | -0.44 | -2.48% | 17.25 | 17.97 | 262555 | 45977.53 | 6.30% |
| 2025-11-04 | 16.40 | 17.72 | 1.11 | 6.68% | 16.40 | 18.27 | 311921 | 55301.16 | 7.48% |
| 2025-11-03 | 16.60 | 16.61 | -0.32 | -1.89% | 16.34 | 16.76 | 106976 | 17704.25 | 2.57% |
| 2025-10-31 | 16.79 | 16.93 | 0.31 | 1.87% | 16.37 | 17.27 | 160719 | 27016.49 | 3.85% |
| 2025-10-30 | 16.69 | 16.62 | -0.40 | -2.35% | 16.41 | 17.10 | 186865 | 31186.04 | 4.48% |
| 2025-10-29 | 18.10 | 17.02 | -0.58 | -3.30% | 16.66 | 18.75 | 326817 | 56873.70 | 7.84% |
| 2025-10-28 | 16.00 | 17.60 | 1.60 | 10.00% | 15.90 | 17.60 | 132724 | 22921.68 | 3.18% |
| 2025-10-27 | 15.74 | 16.00 | 0.30 | 1.91% | 15.45 | 16.69 | 127637 | 20432.55 | 3.06% |
| 2025-10-24 | 15.60 | 15.70 | 0.35 | 2.28% | 15.44 | 16.16 | 116768 | 18377.91 | 2.80% |
| 2025-10-23 | 15.18 | 15.35 | 0.17 | 1.12% | 15.10 | 15.83 | 67918 | 10491.35 | 1.63% |
| 2025-10-22 | 15.21 | 15.18 | -0.15 | -0.98% | 15.11 | 15.47 | 48373 | 7369.46 | 1.16% |
| 2025-10-21 | 15.10 | 15.33 | 0.13 | 0.86% | 14.89 | 15.38 | 78233 | 11847.99 | 1.88% |
| 2025-10-20 | 15.09 | 15.20 | -0.13 | -0.85% | 14.86 | 15.50 | 130309 | 19784.84 | 3.13% |
| 2025-10-17 | 14.64 | 15.33 | 0.72 | 4.93% | 14.58 | 15.34 | 140093 | 21124.54 | 3.36% |
| 2025-10-16 | 14.63 | 14.61 | -0.03 | -0.20% | 14.57 | 14.66 | 15679 | 2291.32 | 0.38% |
| 2025-10-15 | 14.56 | 14.64 | 0.08 | 0.55% | 14.50 | 14.64 | 19476 | 2838.81 | 0.47% |
| 2025-10-14 | 14.41 | 14.56 | 0.15 | 1.04% | 14.38 | 14.59 | 19781 | 2868.04 | 0.47% |
| 2025-10-13 | 14.43 | 14.41 | -0.13 | -0.89% | 14.29 | 14.45 | 19856 | 2850.78 | 0.48% |
| 2025-10-10 | 14.36 | 14.54 | 0.17 | 1.18% | 14.34 | 14.56 | 19679 | 2855.21 | 0.47% |
| 2025-10-09 | 14.45 | 14.37 | -0.09 | -0.62% | 14.28 | 14.45 | 19665 | 2819.98 | 0.47% |
| 2025-09-30 | 14.37 | 14.46 | 0.07 | 0.49% | 14.34 | 14.47 | 21606 | 3112.95 | 0.52% |
| 2025-09-29 | 14.31 | 14.39 | 0.07 | 0.49% | 14.19 | 14.41 | 25961 | 3708.75 | 0.62% |
| 2025-09-26 | 14.29 | 14.32 | 0.03 | 0.21% | 14.22 | 14.42 | 18559 | 2654.86 | 0.45% |
| 2025-09-25 | 14.42 | 14.29 | -0.14 | -0.97% | 14.24 | 14.42 | 16478 | 2358.06 | 0.40% |
| 2025-09-24 | 14.35 | 14.43 | 0.01 | 0.07% | 14.33 | 14.48 | 14142 | 2038.49 | 0.34% |
| 2025-09-23 | 14.44 | 14.42 | -0.04 | -0.28% | 14.19 | 14.46 | 22484 | 3217.59 | 0.54% |
| 2025-09-22 | 14.55 | 14.46 | -0.23 | -1.57% | 14.44 | 14.60 | 16766 | 2429.42 | 0.40% |
| 2025-09-19 | 14.41 | 14.69 | 0.26 | 1.80% | 14.38 | 14.69 | 34450 | 4996.59 | 0.83% |
| 2025-09-18 | 14.70 | 14.43 | -0.27 | -1.84% | 14.41 | 14.70 | 44324 | 6449.13 | 1.06% |
| 2025-09-17 | 14.71 | 14.70 | -0.02 | -0.14% | 14.63 | 14.78 | 29490 | 4334.07 | 0.71% |
| 2025-09-16 | 14.71 | 14.72 | -0.01 | -0.07% | 14.68 | 14.75 | 15942 | 2345.66 | 0.38% |
| 2025-09-15 | 14.78 | 14.73 | -0.08 | -0.54% | 14.68 | 14.84 | 22740 | 3348.05 | 0.55% |
| 2025-09-12 | 14.89 | 14.81 | -0.08 | -0.54% | 14.80 | 14.92 | 16698 | 2478.77 | 0.40% |
| 2025-09-11 | 14.85 | 14.89 | 0.04 | 0.27% | 14.71 | 14.90 | 26752 | 3958.25 | 0.64% |
| 2025-09-10 | 14.86 | 14.85 | 0.01 | 0.07% | 14.78 | 14.89 | 13019 | 1931.66 | 0.31% |
| 2025-09-09 | 14.88 | 14.84 | -0.06 | -0.40% | 14.77 | 14.93 | 17652 | 2619.96 | 0.42% |
| 2025-09-08 | 14.78 | 14.90 | 0.11 | 0.74% | 14.73 | 14.91 | 21631 | 3218.15 | 0.52% |
| 2025-09-05 | 14.77 | 14.79 | -0.05 | -0.34% | 14.70 | 14.89 | 21121 | 3120.84 | 0.51% |
| 2025-09-04 | 14.70 | 14.84 | 0.16 | 1.09% | 14.60 | 14.84 | 27034 | 3987.90 | 0.65% |
| 2025-09-03 | 14.89 | 14.68 | -0.19 | -1.28% | 14.65 | 14.92 | 25599 | 3776.08 | 0.61% |
| 2025-09-02 | 14.92 | 14.87 | -0.08 | -0.54% | 14.72 | 14.93 | 29445 | 4366.84 | 0.71% |
| 2025-09-01 | 15.02 | 14.95 | -0.01 | -0.07% | 14.85 | 15.03 | 26493 | 3951.07 | 0.64% |
| 2025-08-29 | 14.99 | 14.96 | 0.02 | 0.13% | 14.91 | 15.08 | 24488 | 3675.76 | 0.59% |
| 2025-08-28 | 14.92 | 14.94 | 0.05 | 0.34% | 14.71 | 15.02 | 29469 | 4381.27 | 0.71% |
| 2025-08-27 | 15.14 | 14.89 | -0.25 | -1.65% | 14.89 | 15.20 | 31276 | 4705.30 | 0.75% |
| 2025-08-26 | 15.10 | 15.14 | 0.02 | 0.13% | 15.06 | 15.23 | 25981 | 3938.71 | 0.62% |
| 2025-08-25 | 15.06 | 15.12 | 0.06 | 0.40% | 15.02 | 15.21 | 36421 | 5508.09 | 0.87% |
| 2025-08-22 | 15.25 | 15.06 | -0.17 | -1.12% | 15.00 | 15.25 | 40305 | 6071.77 | 0.97% |
| 2025-08-21 | 15.01 | 15.23 | 0.23 | 1.53% | 14.96 | 15.28 | 53974 | 8197.23 | 1.29% |
| 2025-08-20 | 14.92 | 15.00 | 0.09 | 0.60% | 14.85 | 15.03 | 25258 | 3772.09 | 0.61% |
| 2025-08-19 | 14.88 | 14.91 | 0.06 | 0.40% | 14.79 | 15.08 | 38939 | 5806.36 | 0.93% |
| 2025-08-18 | 14.79 | 14.85 | 0.06 | 0.41% | 14.78 | 14.90 | 33837 | 5022.34 | 0.81% |
| 2025-08-15 | 14.75 | 14.79 | 0.07 | 0.48% | 14.66 | 14.79 | 21829 | 3212.19 | 0.52% |
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。
