| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 5.91 | 5.76 | -0.16 | -2.70% | 5.74 | 5.92 | 345869 | 20097.30 | 2.69% |
| 2025-04-29 | 6.03 | 5.92 | -0.25 | -4.05% | 5.85 | 6.07 | 476610 | 28307.72 | 3.71% |
| 2025-04-28 | 6.23 | 6.17 | -0.06 | -0.96% | 6.15 | 6.26 | 225085 | 13975.44 | 1.75% |
| 2025-04-25 | 6.10 | 6.23 | 0.13 | 2.13% | 6.08 | 6.27 | 205207 | 12662.42 | 1.60% |
| 2025-04-24 | 5.94 | 6.10 | 0.15 | 2.52% | 5.94 | 6.14 | 229003 | 13905.43 | 1.78% |
| 2025-04-23 | 5.97 | 5.95 | -0.01 | -0.17% | 5.93 | 6.00 | 107873 | 6433.81 | 0.84% |
| 2025-04-22 | 5.89 | 5.96 | 0.06 | 1.02% | 5.88 | 5.98 | 134314 | 7973.10 | 1.05% |
| 2025-04-21 | 5.99 | 5.90 | -0.10 | -1.67% | 5.89 | 6.06 | 172198 | 10261.56 | 1.34% |
| 2025-04-18 | 5.89 | 6.00 | 0.10 | 1.69% | 5.89 | 6.04 | 140617 | 8402.84 | 1.10% |
| 2025-04-17 | 5.88 | 5.90 | 0.00 | 0.00% | 5.83 | 5.92 | 117714 | 6926.99 | 0.92% |
| 2025-04-16 | 5.79 | 5.90 | 0.10 | 1.72% | 5.78 | 5.90 | 174462 | 10184.47 | 1.36% |
| 2025-04-15 | 5.74 | 5.80 | 0.05 | 0.87% | 5.73 | 5.80 | 129826 | 7492.42 | 1.01% |
| 2025-04-14 | 5.77 | 5.75 | -0.01 | -0.17% | 5.73 | 5.78 | 134748 | 7758.82 | 1.05% |
| 2025-04-11 | 5.74 | 5.76 | -0.01 | -0.17% | 5.68 | 5.77 | 136580 | 7819.08 | 1.06% |
| 2025-04-10 | 5.76 | 5.77 | 0.01 | 0.17% | 5.72 | 5.81 | 192050 | 11086.51 | 1.50% |
| 2025-04-09 | 5.85 | 5.76 | -0.11 | -1.87% | 5.67 | 5.85 | 274005 | 15728.47 | 2.13% |
| 2025-04-08 | 5.66 | 5.87 | 0.20 | 3.53% | 5.65 | 5.95 | 395752 | 23163.79 | 3.08% |
| 2025-04-07 | 5.91 | 5.67 | -0.39 | -6.44% | 5.52 | 5.97 | 394344 | 22727.48 | 3.07% |
| 2025-04-03 | 5.95 | 6.06 | 0.06 | 1.00% | 5.95 | 6.07 | 161073 | 9698.78 | 1.25% |
| 2025-04-02 | 5.90 | 6.00 | 0.10 | 1.69% | 5.90 | 6.00 | 187174 | 11170.63 | 1.46% |
| 2025-04-01 | 5.89 | 5.90 | 0.01 | 0.17% | 5.83 | 5.94 | 131384 | 7728.40 | 1.02% |
| 2025-03-31 | 5.89 | 5.89 | 0.02 | 0.34% | 5.86 | 5.99 | 191320 | 11317.55 | 1.49% |
| 2025-03-28 | 5.83 | 5.87 | 0.03 | 0.51% | 5.80 | 5.91 | 145103 | 8499.38 | 1.13% |
| 2025-03-27 | 5.89 | 5.84 | -0.05 | -0.85% | 5.82 | 5.91 | 108372 | 6347.62 | 0.84% |
| 2025-03-26 | 5.87 | 5.89 | 0.01 | 0.17% | 5.84 | 5.96 | 157268 | 9274.79 | 1.22% |
| 2025-03-25 | 5.79 | 5.88 | 0.07 | 1.20% | 5.78 | 5.90 | 161731 | 9467.21 | 1.26% |
| 2025-03-24 | 5.74 | 5.81 | 0.06 | 1.04% | 5.73 | 5.81 | 158508 | 9155.14 | 1.23% |
| 2025-03-21 | 5.74 | 5.75 | -0.01 | -0.17% | 5.69 | 5.83 | 172184 | 9926.14 | 1.34% |
| 2025-03-20 | 5.75 | 5.76 | 0.00 | 0.00% | 5.73 | 5.81 | 116232 | 6691.60 | 0.91% |
| 2025-03-19 | 5.76 | 5.76 | 0.03 | 0.52% | 5.69 | 5.78 | 119969 | 6873.75 | 0.93% |
| 2025-03-18 | 5.75 | 5.73 | -0.04 | -0.69% | 5.71 | 5.78 | 101051 | 5797.25 | 0.79% |
| 2025-03-17 | 5.70 | 5.77 | 0.08 | 1.41% | 5.68 | 5.80 | 261178 | 15047.23 | 2.03% |
| 2025-03-14 | 5.61 | 5.69 | 0.07 | 1.25% | 5.60 | 5.69 | 175550 | 9941.36 | 1.37% |
| 2025-03-13 | 5.58 | 5.62 | 0.04 | 0.72% | 5.57 | 5.62 | 114069 | 6380.74 | 0.89% |
| 2025-03-12 | 5.57 | 5.58 | 0.00 | 0.00% | 5.55 | 5.61 | 107907 | 6026.96 | 0.84% |
| 2025-03-11 | 5.52 | 5.58 | 0.05 | 0.90% | 5.50 | 5.59 | 119301 | 6614.76 | 0.93% |
| 2025-03-10 | 5.57 | 5.53 | -0.04 | -0.72% | 5.51 | 5.59 | 103117 | 5710.57 | 0.80% |
| 2025-03-07 | 5.52 | 5.57 | 0.03 | 0.54% | 5.52 | 5.59 | 169947 | 9462.81 | 1.32% |
| 2025-03-06 | 5.59 | 5.54 | -0.04 | -0.72% | 5.52 | 5.59 | 129799 | 7192.26 | 1.01% |
| 2025-03-05 | 5.51 | 5.58 | 0.09 | 1.64% | 5.49 | 5.59 | 161380 | 8948.57 | 1.26% |
| 2025-03-04 | 5.46 | 5.49 | 0.02 | 0.37% | 5.46 | 5.54 | 98323 | 5413.76 | 0.77% |
| 2025-03-03 | 5.48 | 5.47 | -0.01 | -0.18% | 5.45 | 5.52 | 128093 | 7027.27 | 1.00% |
| 2025-02-28 | 5.48 | 5.48 | -0.01 | -0.18% | 5.45 | 5.51 | 122018 | 6688.94 | 0.95% |
| 2025-02-27 | 5.47 | 5.49 | 0.02 | 0.37% | 5.44 | 5.51 | 110772 | 6075.83 | 0.86% |
| 2025-02-26 | 5.42 | 5.47 | 0.05 | 0.92% | 5.41 | 5.51 | 106522 | 5827.43 | 0.83% |
| 2025-02-25 | 5.44 | 5.42 | -0.03 | -0.55% | 5.41 | 5.46 | 89383 | 4856.37 | 0.70% |
| 2025-02-24 | 5.47 | 5.45 | -0.02 | -0.37% | 5.44 | 5.50 | 106630 | 5830.18 | 0.83% |
| 2025-02-21 | 5.54 | 5.47 | -0.07 | -1.26% | 5.47 | 5.55 | 155907 | 8557.51 | 1.21% |
| 2025-02-20 | 5.55 | 5.54 | -0.01 | -0.18% | 5.50 | 5.57 | 113545 | 6284.15 | 0.88% |
| 2025-02-19 | 5.60 | 5.55 | -0.08 | -1.42% | 5.54 | 5.64 | 152194 | 8481.99 | 1.19% |
| 2025-02-18 | 5.51 | 5.63 | 0.12 | 2.18% | 5.51 | 5.68 | 239131 | 13413.59 | 1.86% |
| 2025-02-17 | 5.57 | 5.51 | -0.04 | -0.72% | 5.50 | 5.58 | 126469 | 6983.90 | 0.98% |
| 2025-02-14 | 5.58 | 5.55 | -0.03 | -0.54% | 5.51 | 5.59 | 108193 | 5993.60 | 0.84% |
| 2025-02-13 | 5.59 | 5.58 | -0.01 | -0.18% | 5.55 | 5.61 | 91885 | 5123.37 | 0.72% |
| 2025-02-12 | 5.59 | 5.59 | -0.01 | -0.18% | 5.56 | 5.62 | 94672 | 5286.60 | 0.74% |
| 2025-02-11 | 5.49 | 5.60 | 0.11 | 2.00% | 5.48 | 5.63 | 208725 | 11625.20 | 1.63% |
| 2025-02-10 | 5.54 | 5.49 | -0.05 | -0.90% | 5.48 | 5.55 | 147911 | 8144.74 | 1.15% |
| 2025-02-07 | 5.52 | 5.54 | 0.02 | 0.36% | 5.50 | 5.57 | 131529 | 7282.65 | 1.02% |
| 2025-02-06 | 5.49 | 5.52 | 0.02 | 0.36% | 5.47 | 5.54 | 104932 | 5774.73 | 0.82% |
| 2025-02-05 | 5.57 | 5.50 | -0.05 | -0.90% | 5.48 | 5.59 | 154097 | 8515.50 | 1.20% |
| 2025-01-27 | 5.46 | 5.55 | 0.10 | 1.83% | 5.45 | 5.59 | 152564 | 8473.80 | 1.19% |
| 2025-01-24 | 5.41 | 5.45 | 0.05 | 0.93% | 5.36 | 5.46 | 121325 | 6576.41 | 0.94% |
| 2025-01-23 | 5.33 | 5.40 | 0.11 | 2.08% | 5.30 | 5.47 | 173169 | 9373.50 | 1.35% |
| 2025-01-22 | 5.38 | 5.29 | -0.09 | -1.67% | 5.25 | 5.40 | 123490 | 6542.18 | 0.96% |
| 2025-01-21 | 5.41 | 5.38 | -0.02 | -0.37% | 5.37 | 5.43 | 73241 | 3952.03 | 0.57% |
| 2025-01-20 | 5.44 | 5.40 | 0.00 | 0.00% | 5.40 | 5.48 | 99853 | 5425.39 | 0.78% |
| 2025-01-17 | 5.38 | 5.40 | 0.01 | 0.19% | 5.34 | 5.46 | 106261 | 5735.32 | 0.83% |
| 2025-01-16 | 5.33 | 5.39 | 0.06 | 1.13% | 5.33 | 5.45 | 141132 | 7612.67 | 1.10% |
| 2025-01-15 | 5.27 | 5.33 | 0.05 | 0.95% | 5.26 | 5.37 | 127175 | 6762.05 | 0.99% |
| 2025-01-14 | 5.18 | 5.28 | 0.08 | 1.54% | 5.18 | 5.29 | 142123 | 7463.35 | 1.11% |
| 2025-01-13 | 5.26 | 5.20 | -0.10 | -1.89% | 5.17 | 5.28 | 132356 | 6898.75 | 1.03% |
| 2025-01-10 | 5.39 | 5.30 | -0.09 | -1.67% | 5.29 | 5.42 | 123771 | 6597.42 | 0.96% |
| 2025-01-09 | 5.47 | 5.39 | -0.10 | -1.82% | 5.38 | 5.49 | 106174 | 5751.04 | 0.83% |
| 2025-01-08 | 5.44 | 5.49 | 0.05 | 0.92% | 5.38 | 5.51 | 176531 | 9639.80 | 1.37% |
| 2025-01-07 | 5.36 | 5.44 | 0.07 | 1.30% | 5.35 | 5.46 | 151417 | 8196.91 | 1.18% |
| 2025-01-06 | 5.35 | 5.37 | 0.00 | 0.00% | 5.30 | 5.39 | 143547 | 7677.50 | 1.12% |
| 2025-01-03 | 5.45 | 5.37 | -0.08 | -1.47% | 5.34 | 5.52 | 196720 | 10646.38 | 1.53% |
| 2025-01-02 | 5.67 | 5.45 | -0.19 | -3.37% | 5.41 | 5.71 | 277302 | 15407.40 | 2.16% |
| 2024-12-31 | 5.77 | 5.64 | -0.14 | -2.42% | 5.64 | 5.82 | 222169 | 12708.38 | 1.73% |
| 2024-12-30 | 5.73 | 5.78 | 0.04 | 0.70% | 5.69 | 5.85 | 265822 | 15329.34 | 2.07% |
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。
