| 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 | 15.56 | 16.12 | 0.59 | 3.80% | 15.50 | 16.15 | 38985 | 6177.97 | 0.94% |
| 2026-03-24 | 15.22 | 15.53 | 0.54 | 3.60% | 15.17 | 15.53 | 29839 | 4583.20 | 0.72% |
| 2026-03-23 | 15.67 | 14.99 | -0.85 | -5.37% | 14.95 | 15.67 | 42052 | 6420.43 | 1.01% |
| 2026-03-20 | 16.03 | 15.84 | -0.16 | -1.00% | 15.84 | 16.14 | 20423 | 3268.16 | 0.49% |
| 2026-03-19 | 16.06 | 16.00 | -0.33 | -2.02% | 15.90 | 16.23 | 28909 | 4642.87 | 0.69% |
| 2026-03-18 | 16.33 | 16.33 | -0.01 | -0.06% | 16.16 | 16.45 | 23975 | 3896.82 | 0.58% |
| 2026-03-17 | 16.57 | 16.34 | -0.24 | -1.45% | 16.33 | 16.72 | 23804 | 3937.08 | 0.57% |
| 2026-03-16 | 16.49 | 16.58 | 0.10 | 0.61% | 16.36 | 16.66 | 24944 | 4123.86 | 0.60% |
| 2026-03-13 | 16.35 | 16.48 | 0.13 | 0.80% | 16.26 | 16.61 | 40093 | 6603.95 | 0.96% |
| 2026-03-12 | 16.35 | 16.35 | -0.11 | -0.67% | 16.28 | 16.49 | 25464 | 4166.83 | 0.61% |
| 2026-03-11 | 16.55 | 16.46 | -0.14 | -0.84% | 16.43 | 16.64 | 22829 | 3762.02 | 0.55% |
| 2026-03-10 | 16.48 | 16.60 | 0.26 | 1.59% | 16.48 | 16.68 | 26404 | 4380.82 | 0.63% |
| 2026-03-09 | 16.54 | 16.34 | -0.33 | -1.98% | 16.19 | 16.61 | 33554 | 5472.78 | 0.80% |
| 2026-03-06 | 16.29 | 16.67 | 0.34 | 2.08% | 16.26 | 16.74 | 36559 | 6057.27 | 0.88% |
| 2026-03-05 | 16.60 | 16.33 | -0.05 | -0.31% | 16.29 | 16.66 | 33999 | 5577.52 | 0.82% |
| 2026-03-04 | 16.75 | 16.38 | -0.52 | -3.08% | 16.16 | 16.79 | 72239 | 11892.23 | 1.73% |
| 2026-03-03 | 17.20 | 16.90 | -0.30 | -1.74% | 16.90 | 17.40 | 54407 | 9323.66 | 1.30% |
| 2026-03-02 | 17.17 | 17.20 | -0.42 | -2.38% | 16.98 | 17.36 | 62356 | 10697.37 | 1.50% |
| 2026-02-27 | 17.57 | 17.62 | 0.05 | 0.28% | 17.43 | 17.65 | 42258 | 7408.95 | 1.01% |
| 2026-02-26 | 17.50 | 17.57 | 0.01 | 0.06% | 17.47 | 17.67 | 36666 | 6445.29 | 0.88% |
| 2026-02-25 | 17.51 | 17.56 | -0.05 | -0.28% | 17.40 | 17.64 | 55979 | 9822.52 | 1.34% |
| 2026-02-24 | 17.28 | 17.61 | 0.33 | 1.91% | 17.06 | 17.78 | 93173 | 16183.65 | 2.23% |
| 2026-02-13 | 17.70 | 17.28 | -0.11 | -0.63% | 17.27 | 17.80 | 80770 | 14167.54 | 1.94% |
| 2026-02-12 | 17.68 | 17.39 | -0.29 | -1.64% | 17.24 | 17.68 | 69349 | 12067.98 | 1.66% |
| 2026-02-11 | 17.76 | 17.68 | -0.13 | -0.73% | 17.66 | 17.89 | 50289 | 8917.33 | 1.21% |
| 2026-02-10 | 17.92 | 17.81 | -0.21 | -1.17% | 17.60 | 17.98 | 68866 | 12230.27 | 1.65% |
| 2026-02-09 | 18.08 | 18.02 | -0.08 | -0.44% | 17.81 | 18.20 | 87941 | 15804.96 | 2.11% |
| 2026-02-06 | 18.85 | 18.10 | -1.19 | -6.17% | 17.93 | 18.91 | 155715 | 28424.40 | 3.73% |
| 2026-02-05 | 18.51 | 19.29 | 0.86 | 4.67% | 18.51 | 19.42 | 201849 | 38429.30 | 4.84% |
| 2026-02-04 | 18.09 | 18.43 | 0.20 | 1.10% | 18.01 | 18.65 | 117155 | 21545.92 | 2.81% |
| 2026-02-03 | 18.10 | 18.23 | 0.34 | 1.90% | 18.03 | 18.63 | 126715 | 23157.07 | 3.04% |
| 2026-02-02 | 18.80 | 17.89 | -0.48 | -2.61% | 17.88 | 18.90 | 161466 | 29649.91 | 3.87% |
| 2026-01-30 | 17.70 | 18.37 | 0.69 | 3.90% | 17.50 | 18.51 | 180172 | 32545.92 | 4.32% |
| 2026-01-29 | 17.56 | 17.68 | 0.12 | 0.68% | 17.25 | 17.93 | 80104 | 14128.76 | 1.92% |
| 2026-01-28 | 17.39 | 17.56 | 0.17 | 0.98% | 17.28 | 17.67 | 60517 | 10601.02 | 1.45% |
| 2026-01-27 | 17.22 | 17.39 | 0.10 | 0.58% | 16.93 | 17.41 | 50139 | 8641.44 | 1.20% |
| 2026-01-26 | 17.47 | 17.29 | -0.19 | -1.09% | 17.15 | 17.47 | 47235 | 8149.93 | 1.13% |
| 2026-01-23 | 17.35 | 17.48 | 0.07 | 0.40% | 17.34 | 17.48 | 47403 | 8261.70 | 1.14% |
| 2026-01-22 | 17.24 | 17.41 | 0.17 | 0.99% | 17.22 | 17.42 | 49200 | 8544.54 | 1.18% |
| 2026-01-21 | 17.14 | 17.24 | -0.01 | -0.06% | 17.08 | 17.38 | 36252 | 6236.83 | 0.87% |
| 2026-01-20 | 17.26 | 17.25 | -0.02 | -0.12% | 17.11 | 17.34 | 42768 | 7357.12 | 1.03% |
| 2026-01-19 | 16.85 | 17.27 | 0.40 | 2.37% | 16.80 | 17.33 | 64367 | 11064.59 | 1.54% |
| 2026-01-16 | 16.91 | 16.87 | 0.07 | 0.42% | 16.76 | 17.00 | 35840 | 6046.14 | 0.86% |
| 2026-01-15 | 16.99 | 16.80 | -0.26 | -1.52% | 16.75 | 17.09 | 55927 | 9437.79 | 1.34% |
| 2026-01-14 | 17.11 | 17.06 | -0.12 | -0.70% | 16.85 | 17.30 | 88039 | 15076.27 | 2.11% |
| 2026-01-13 | 17.45 | 17.18 | -0.29 | -1.66% | 17.11 | 17.58 | 95269 | 16512.10 | 2.28% |
| 2026-01-12 | 17.26 | 17.47 | 0.21 | 1.22% | 17.16 | 17.51 | 82499 | 14332.65 | 1.98% |
| 2026-01-09 | 17.30 | 17.26 | -0.13 | -0.75% | 17.14 | 17.42 | 74435 | 12849.79 | 1.79% |
| 2026-01-08 | 17.55 | 17.39 | -0.33 | -1.86% | 17.32 | 17.67 | 92754 | 16174.52 | 2.22% |
| 2026-01-07 | 17.22 | 17.72 | 0.47 | 2.72% | 17.20 | 18.08 | 151513 | 26755.97 | 3.63% |
| 2026-01-06 | 17.20 | 17.25 | 0.05 | 0.29% | 17.10 | 17.30 | 73832 | 12706.40 | 1.77% |
| 2026-01-05 | 17.20 | 17.20 | 0.00 | 0.00% | 17.04 | 17.25 | 66768 | 11460.64 | 1.60% |
| 2025-12-31 | 17.66 | 17.20 | -0.28 | -1.60% | 17.00 | 17.66 | 76312 | 13118.35 | 1.83% |
| 2025-12-30 | 17.90 | 17.48 | -0.42 | -2.35% | 17.40 | 17.90 | 100220 | 17581.14 | 2.40% |
| 2025-12-29 | 18.00 | 17.90 | -0.25 | -1.38% | 17.71 | 18.50 | 110075 | 19803.82 | 2.64% |
| 2025-12-26 | 18.15 | 18.15 | -0.01 | -0.06% | 17.81 | 18.26 | 135245 | 24391.05 | 3.24% |
| 2025-12-25 | 18.31 | 18.16 | -0.16 | -0.87% | 18.03 | 18.66 | 150707 | 27508.80 | 3.61% |
| 2025-12-24 | 17.68 | 18.32 | 0.45 | 2.52% | 17.68 | 18.33 | 165106 | 30021.71 | 3.96% |
| 2025-12-23 | 17.70 | 17.87 | 0.14 | 0.79% | 17.37 | 18.19 | 161518 | 28700.33 | 3.87% |
| 2025-12-22 | 17.69 | 17.73 | -0.10 | -0.56% | 17.58 | 17.98 | 120541 | 21364.44 | 2.89% |
| 2025-12-19 | 17.02 | 17.83 | 0.76 | 4.45% | 17.01 | 17.99 | 167593 | 29475.38 | 4.02% |
| 2025-12-18 | 17.00 | 17.07 | 0.04 | 0.23% | 16.83 | 17.33 | 107378 | 18338.84 | 2.58% |
| 2025-12-17 | 17.02 | 17.03 | -0.09 | -0.53% | 16.80 | 17.27 | 119870 | 20366.74 | 2.88% |
| 2025-12-16 | 17.90 | 17.12 | -0.92 | -5.10% | 17.05 | 18.00 | 168838 | 29335.39 | 4.05% |
| 2025-12-15 | 17.80 | 18.04 | 0.24 | 1.35% | 17.55 | 18.76 | 218266 | 39758.27 | 5.24% |
| 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% |
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。
