| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.50 | 7.69 | 0.18 | 2.40% | 7.46 | 7.73 | 157566 | 12044.22 | 0.60% |
| 2025-12-17 | 7.53 | 7.51 | -0.06 | -0.79% | 7.47 | 7.59 | 154932 | 11658.62 | 0.59% |
| 2025-12-16 | 7.55 | 7.57 | 0.01 | 0.13% | 7.50 | 7.72 | 224394 | 17086.93 | 0.85% |
| 2025-12-15 | 7.63 | 7.56 | 0.00 | 0.00% | 7.52 | 7.88 | 365253 | 28144.64 | 1.39% |
| 2025-12-12 | 7.63 | 7.56 | -0.02 | -0.26% | 7.42 | 7.63 | 358013 | 27008.14 | 1.36% |
| 2025-12-11 | 7.59 | 7.58 | 0.02 | 0.26% | 7.46 | 7.65 | 276330 | 20930.99 | 1.05% |
| 2025-12-10 | 7.60 | 7.56 | 0.01 | 0.13% | 7.45 | 7.71 | 313231 | 23775.50 | 1.19% |
| 2025-12-09 | 7.36 | 7.55 | 0.09 | 1.21% | 7.28 | 7.68 | 333176 | 25066.11 | 1.27% |
| 2025-12-08 | 7.21 | 7.46 | 0.24 | 3.32% | 7.18 | 7.59 | 333396 | 24653.59 | 1.27% |
| 2025-12-05 | 7.27 | 7.22 | -0.07 | -0.96% | 7.09 | 7.30 | 236573 | 16997.90 | 0.90% |
| 2025-12-04 | 7.57 | 7.43 | -0.14 | -1.85% | 7.39 | 7.64 | 195556 | 14639.21 | 0.74% |
| 2025-12-03 | 7.64 | 7.57 | -0.06 | -0.79% | 7.51 | 7.78 | 278010 | 21192.02 | 1.06% |
| 2025-12-02 | 7.49 | 7.63 | 0.11 | 1.46% | 7.47 | 7.64 | 231308 | 17511.00 | 0.88% |
| 2025-12-01 | 7.22 | 7.52 | 0.37 | 5.17% | 7.16 | 7.53 | 366519 | 27228.94 | 1.39% |
| 2025-11-28 | 7.13 | 7.15 | 0.04 | 0.56% | 7.09 | 7.21 | 156611 | 11214.78 | 0.59% |
| 2025-11-27 | 7.06 | 7.11 | 0.06 | 0.85% | 6.99 | 7.12 | 101947 | 7211.62 | 0.39% |
| 2025-11-26 | 7.02 | 7.05 | 0.02 | 0.28% | 6.98 | 7.10 | 147808 | 10389.30 | 0.56% |
| 2025-11-25 | 6.92 | 7.03 | 0.11 | 1.59% | 6.88 | 7.07 | 156312 | 10974.54 | 0.59% |
| 2025-11-24 | 6.94 | 6.92 | -0.06 | -0.86% | 6.88 | 7.03 | 149351 | 10374.24 | 0.57% |
| 2025-11-21 | 7.03 | 6.98 | -0.10 | -1.41% | 6.98 | 7.21 | 221164 | 15662.31 | 0.84% |
| 2025-11-20 | 7.08 | 7.08 | 0.01 | 0.14% | 7.03 | 7.14 | 179443 | 12717.44 | 0.68% |
| 2025-11-19 | 7.12 | 7.07 | -0.06 | -0.84% | 7.04 | 7.17 | 152954 | 10859.81 | 0.58% |
| 2025-11-18 | 7.19 | 7.13 | -0.10 | -1.38% | 7.08 | 7.21 | 144049 | 10279.09 | 0.55% |
| 2025-11-17 | 7.25 | 7.23 | -0.05 | -0.69% | 7.14 | 7.28 | 173482 | 12503.73 | 0.66% |
| 2025-11-14 | 7.31 | 7.28 | -0.05 | -0.68% | 7.27 | 7.43 | 152932 | 11244.99 | 0.58% |
| 2025-11-13 | 7.34 | 7.33 | -0.04 | -0.54% | 7.26 | 7.37 | 194613 | 14237.13 | 0.74% |
| 2025-11-12 | 7.39 | 7.37 | -0.02 | -0.27% | 7.37 | 7.53 | 193791 | 14395.47 | 0.74% |
| 2025-11-11 | 7.37 | 7.39 | -0.05 | -0.67% | 7.36 | 7.47 | 153274 | 11337.56 | 0.58% |
| 2025-11-10 | 7.16 | 7.44 | 0.21 | 2.90% | 7.11 | 7.45 | 331459 | 24415.37 | 1.26% |
| 2025-11-07 | 7.17 | 7.23 | 0.07 | 0.98% | 7.14 | 7.33 | 333333 | 24124.08 | 1.27% |
| 2025-11-06 | 7.28 | 7.16 | -0.19 | -2.59% | 7.11 | 7.34 | 539665 | 38727.09 | 2.05% |
| 2025-11-05 | 7.53 | 7.35 | -0.17 | -2.26% | 7.33 | 7.72 | 460017 | 34261.46 | 1.75% |
| 2025-11-04 | 7.10 | 7.52 | 0.42 | 5.92% | 7.08 | 7.72 | 584439 | 43568.17 | 2.22% |
| 2025-11-03 | 7.04 | 7.10 | 0.05 | 0.71% | 6.96 | 7.15 | 242713 | 17171.57 | 0.92% |
| 2025-10-31 | 7.01 | 7.05 | 0.04 | 0.57% | 6.88 | 7.11 | 339677 | 23738.80 | 1.29% |
| 2025-10-30 | 6.79 | 7.01 | 0.21 | 3.09% | 6.77 | 7.15 | 537572 | 37703.34 | 2.04% |
| 2025-10-29 | 7.00 | 6.80 | -0.35 | -4.90% | 6.67 | 7.16 | 472094 | 32128.60 | 1.79% |
| 2025-10-28 | 6.79 | 7.15 | 0.37 | 5.46% | 6.77 | 7.28 | 582430 | 41167.59 | 2.21% |
| 2025-10-27 | 6.62 | 6.78 | 0.10 | 1.50% | 6.61 | 6.91 | 229847 | 15570.64 | 0.87% |
| 2025-10-24 | 6.79 | 6.68 | -0.12 | -1.76% | 6.68 | 6.81 | 153106 | 10313.84 | 1.19% |
| 2025-10-23 | 6.81 | 6.80 | -0.02 | -0.29% | 6.71 | 6.85 | 169630 | 11503.59 | 1.32% |
| 2025-10-22 | 6.81 | 6.82 | -0.03 | -0.44% | 6.75 | 6.90 | 181845 | 12375.26 | 1.42% |
| 2025-10-21 | 6.89 | 6.85 | -0.05 | -0.72% | 6.80 | 6.92 | 181780 | 12436.83 | 1.42% |
| 2025-10-20 | 6.79 | 6.90 | -0.01 | -0.14% | 6.67 | 6.92 | 248940 | 16967.11 | 1.94% |
| 2025-10-17 | 6.74 | 6.91 | 0.18 | 2.67% | 6.71 | 6.93 | 335895 | 23022.20 | 2.62% |
| 2025-10-16 | 6.70 | 6.73 | 0.03 | 0.45% | 6.66 | 6.78 | 192556 | 12948.87 | 1.50% |
| 2025-10-15 | 6.66 | 6.70 | 0.01 | 0.15% | 6.60 | 6.77 | 248586 | 16680.29 | 1.94% |
| 2025-10-14 | 6.43 | 6.69 | 0.26 | 4.04% | 6.36 | 6.72 | 402462 | 26600.29 | 3.13% |
| 2025-10-13 | 6.29 | 6.43 | 0.09 | 1.42% | 6.23 | 6.50 | 226149 | 14435.90 | 1.76% |
| 2025-10-10 | 6.29 | 6.34 | 0.03 | 0.48% | 6.28 | 6.41 | 145564 | 9253.09 | 1.13% |
| 2025-10-09 | 6.28 | 6.31 | 0.03 | 0.48% | 6.23 | 6.32 | 130329 | 8174.38 | 1.01% |
| 2025-09-30 | 6.37 | 6.28 | -0.10 | -1.57% | 6.28 | 6.38 | 108298 | 6827.93 | 0.84% |
| 2025-09-29 | 6.38 | 6.38 | 0.02 | 0.31% | 6.26 | 6.41 | 169678 | 10767.87 | 1.32% |
| 2025-09-26 | 6.34 | 6.36 | -0.03 | -0.47% | 6.33 | 6.42 | 145883 | 9293.63 | 1.14% |
| 2025-09-25 | 6.47 | 6.39 | -0.09 | -1.39% | 6.37 | 6.50 | 132802 | 8508.24 | 1.03% |
| 2025-09-24 | 6.49 | 6.48 | -0.06 | -0.92% | 6.46 | 6.60 | 193456 | 12627.87 | 1.51% |
| 2025-09-23 | 6.32 | 6.54 | 0.24 | 3.81% | 6.27 | 6.59 | 336209 | 21758.73 | 2.62% |
| 2025-09-22 | 6.35 | 6.30 | -0.07 | -1.10% | 6.29 | 6.39 | 79048 | 4997.70 | 0.62% |
| 2025-09-19 | 6.35 | 6.37 | 0.03 | 0.47% | 6.29 | 6.39 | 99606 | 6314.01 | 0.78% |
| 2025-09-18 | 6.49 | 6.34 | -0.16 | -2.46% | 6.33 | 6.52 | 154042 | 9877.42 | 1.20% |
| 2025-09-17 | 6.41 | 6.50 | 0.08 | 1.25% | 6.39 | 6.55 | 184413 | 11940.47 | 1.44% |
| 2025-09-16 | 6.43 | 6.42 | 0.00 | 0.00% | 6.38 | 6.49 | 121017 | 7781.06 | 0.94% |
| 2025-09-15 | 6.47 | 6.42 | -0.09 | -1.38% | 6.41 | 6.51 | 130308 | 8416.26 | 1.01% |
| 2025-09-12 | 6.60 | 6.51 | -0.10 | -1.51% | 6.48 | 6.62 | 196743 | 12872.33 | 1.53% |
| 2025-09-11 | 6.58 | 6.61 | -0.01 | -0.15% | 6.50 | 6.64 | 171066 | 11211.15 | 1.33% |
| 2025-09-10 | 6.44 | 6.62 | 0.17 | 2.64% | 6.43 | 6.64 | 273129 | 17962.71 | 2.13% |
| 2025-09-09 | 6.41 | 6.45 | 0.03 | 0.47% | 6.41 | 6.47 | 135013 | 8696.56 | 1.05% |
| 2025-09-08 | 6.45 | 6.42 | -0.07 | -1.08% | 6.40 | 6.55 | 201018 | 12982.14 | 1.57% |
| 2025-09-05 | 6.56 | 6.49 | -0.07 | -1.07% | 6.45 | 6.57 | 171188 | 11105.58 | 1.33% |
| 2025-09-04 | 6.50 | 6.56 | 0.05 | 0.77% | 6.42 | 6.58 | 174807 | 11389.86 | 1.36% |
| 2025-09-03 | 6.68 | 6.51 | -0.16 | -2.40% | 6.50 | 6.71 | 186848 | 12284.71 | 1.46% |
| 2025-09-02 | 6.58 | 6.67 | 0.09 | 1.37% | 6.55 | 6.71 | 238358 | 15841.74 | 1.86% |
| 2025-09-01 | 6.65 | 6.58 | -0.12 | -1.79% | 6.52 | 6.67 | 191340 | 12608.11 | 1.49% |
| 2025-08-29 | 6.65 | 6.70 | 0.05 | 0.75% | 6.65 | 6.82 | 229616 | 15472.82 | 1.79% |
| 2025-08-28 | 6.63 | 6.65 | 0.01 | 0.15% | 6.60 | 6.69 | 190778 | 12669.56 | 1.49% |
| 2025-08-27 | 6.76 | 6.64 | -0.12 | -1.78% | 6.64 | 6.77 | 170592 | 11420.49 | 1.33% |
| 2025-08-26 | 6.85 | 6.76 | -0.09 | -1.31% | 6.76 | 6.86 | 177632 | 12050.08 | 1.38% |
| 2025-08-25 | 6.80 | 6.85 | 0.01 | 0.15% | 6.76 | 6.88 | 261791 | 17870.55 | 2.04% |
| 2025-08-22 | 6.94 | 6.84 | -0.11 | -1.58% | 6.78 | 6.96 | 258455 | 17653.73 | 2.01% |
| 2025-08-21 | 6.85 | 6.95 | 0.07 | 1.02% | 6.80 | 6.96 | 255861 | 17659.77 | 1.99% |
厦门银行(601187)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。
