| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 6.74 | 6.88 | 0.15 | 2.23% | 6.71 | 6.93 | 318008 | 21784.63 | 2.48% |
| 2025-08-19 | 6.76 | 6.73 | -0.06 | -0.88% | 6.72 | 6.80 | 138777 | 9361.00 | 1.08% |
| 2025-08-18 | 6.71 | 6.79 | 0.02 | 0.30% | 6.67 | 6.84 | 244836 | 16571.76 | 1.91% |
| 2025-08-15 | 6.80 | 6.77 | -0.02 | -0.29% | 6.60 | 6.81 | 326077 | 21792.24 | 2.54% |
| 2025-08-14 | 6.87 | 6.79 | -0.09 | -1.31% | 6.76 | 6.90 | 187017 | 12763.98 | 1.46% |
| 2025-08-13 | 6.92 | 6.88 | -0.06 | -0.86% | 6.86 | 6.97 | 164908 | 11373.43 | 1.28% |
| 2025-08-12 | 6.90 | 6.94 | 0.01 | 0.14% | 6.89 | 6.99 | 160673 | 11154.79 | 1.25% |
| 2025-08-11 | 7.00 | 6.93 | -0.09 | -1.28% | 6.91 | 7.02 | 160953 | 11183.89 | 1.25% |
| 2025-08-08 | 7.05 | 7.02 | -0.03 | -0.43% | 6.97 | 7.08 | 156252 | 10982.34 | 1.22% |
| 2025-08-07 | 7.10 | 7.05 | -0.05 | -0.70% | 7.04 | 7.14 | 133005 | 9400.21 | 1.04% |
| 2025-08-06 | 7.10 | 7.10 | 0.00 | 0.00% | 7.03 | 7.13 | 208748 | 14783.72 | 1.63% |
| 2025-08-05 | 6.99 | 7.10 | 0.14 | 2.01% | 6.92 | 7.14 | 364140 | 25718.31 | 2.84% |
| 2025-08-04 | 6.82 | 6.96 | 0.10 | 1.46% | 6.82 | 6.99 | 297708 | 20616.92 | 2.32% |
| 2025-08-01 | 6.85 | 6.86 | 0.01 | 0.15% | 6.74 | 6.89 | 267227 | 18242.67 | 2.08% |
| 2025-07-31 | 6.95 | 6.85 | -0.10 | -1.44% | 6.80 | 6.97 | 341325 | 23361.85 | 2.66% |
| 2025-07-30 | 6.99 | 6.95 | -0.05 | -0.71% | 6.92 | 7.09 | 330573 | 23121.51 | 2.57% |
| 2025-07-29 | 7.19 | 7.00 | -0.19 | -2.64% | 6.97 | 7.29 | 423254 | 29979.21 | 3.30% |
| 2025-07-28 | 7.15 | 7.19 | 0.07 | 0.98% | 7.11 | 7.28 | 367752 | 26474.79 | 2.86% |
| 2025-07-25 | 7.18 | 7.12 | -0.10 | -1.39% | 7.10 | 7.27 | 292891 | 20987.01 | 2.28% |
| 2025-07-24 | 7.37 | 7.22 | -0.17 | -2.30% | 7.18 | 7.38 | 430157 | 31105.45 | 3.35% |
| 2025-07-23 | 7.36 | 7.39 | -0.12 | -1.60% | 7.35 | 7.53 | 351812 | 26130.54 | 2.74% |
| 2025-07-22 | 7.53 | 7.51 | -0.13 | -1.70% | 7.30 | 7.56 | 528403 | 39008.29 | 4.12% |
| 2025-07-21 | 7.88 | 7.64 | -0.28 | -3.54% | 7.60 | 7.90 | 401921 | 31036.21 | 3.13% |
| 2025-07-18 | 7.65 | 7.92 | 0.27 | 3.53% | 7.58 | 7.99 | 397986 | 31188.81 | 3.10% |
| 2025-07-17 | 7.58 | 7.65 | 0.07 | 0.92% | 7.52 | 7.67 | 289817 | 22016.47 | 2.26% |
| 2025-07-16 | 7.74 | 7.58 | -0.19 | -2.45% | 7.41 | 7.75 | 472093 | 35641.33 | 3.68% |
| 2025-07-15 | 7.71 | 7.77 | 0.02 | 0.26% | 7.63 | 7.88 | 302722 | 23438.58 | 2.36% |
| 2025-07-14 | 7.55 | 7.75 | 0.15 | 1.97% | 7.48 | 7.88 | 358630 | 27574.64 | 2.79% |
| 2025-07-11 | 7.57 | 7.60 | 0.01 | 0.13% | 7.43 | 7.61 | 302899 | 22808.92 | 2.36% |
| 2025-07-10 | 7.65 | 7.59 | -0.06 | -0.78% | 7.55 | 7.72 | 414555 | 31563.98 | 3.23% |
| 2025-07-09 | 7.35 | 7.65 | 0.30 | 4.08% | 7.32 | 7.67 | 319988 | 24046.29 | 2.49% |
| 2025-07-08 | 7.24 | 7.35 | 0.07 | 0.96% | 7.23 | 7.48 | 312407 | 23002.93 | 2.43% |
| 2025-07-07 | 6.99 | 7.28 | 0.29 | 4.15% | 6.92 | 7.32 | 433003 | 30961.12 | 3.37% |
| 2025-07-04 | 6.94 | 6.99 | 0.05 | 0.72% | 6.88 | 7.03 | 288855 | 20135.96 | 2.25% |
| 2025-07-03 | 6.99 | 6.94 | -0.05 | -0.72% | 6.90 | 7.06 | 202984 | 14116.35 | 1.58% |
| 2025-07-02 | 7.05 | 6.99 | -0.07 | -0.99% | 6.99 | 7.09 | 219780 | 15480.66 | 1.71% |
| 2025-07-01 | 6.81 | 7.06 | 0.27 | 3.98% | 6.70 | 7.16 | 320844 | 22447.06 | 2.50% |
| 2025-06-30 | 6.77 | 6.79 | -0.03 | -0.44% | 6.70 | 6.83 | 257497 | 17402.63 | 2.01% |
| 2025-06-27 | 6.93 | 6.82 | -0.16 | -2.29% | 6.67 | 7.02 | 427186 | 29237.25 | 3.33% |
| 2025-06-26 | 6.78 | 6.98 | 0.22 | 3.25% | 6.66 | 7.03 | 392522 | 26890.35 | 3.06% |
| 2025-06-25 | 6.92 | 6.92 | -0.03 | -0.43% | 6.83 | 6.96 | 226096 | 15574.58 | 1.76% |
| 2025-06-24 | 6.94 | 6.95 | 0.01 | 0.14% | 6.78 | 7.02 | 359703 | 24806.41 | 2.80% |
| 2025-06-23 | 6.78 | 6.94 | 0.17 | 2.51% | 6.70 | 6.97 | 420061 | 28794.39 | 3.27% |
| 2025-06-20 | 6.58 | 6.77 | 0.19 | 2.89% | 6.55 | 6.87 | 543986 | 36687.31 | 4.24% |
| 2025-06-19 | 6.52 | 6.58 | 0.05 | 0.77% | 6.49 | 6.63 | 239788 | 15749.42 | 1.87% |
| 2025-06-18 | 6.36 | 6.53 | 0.14 | 2.19% | 6.36 | 6.54 | 247233 | 15985.09 | 1.93% |
| 2025-06-17 | 6.37 | 6.39 | 0.00 | 0.00% | 6.36 | 6.45 | 154114 | 9865.79 | 1.20% |
| 2025-06-16 | 6.30 | 6.39 | 0.06 | 0.95% | 6.26 | 6.39 | 166885 | 10580.66 | 1.30% |
| 2025-06-13 | 6.51 | 6.33 | -0.12 | -1.86% | 6.28 | 6.56 | 333003 | 21216.16 | 2.59% |
| 2025-06-12 | 6.41 | 6.45 | 0.05 | 0.78% | 6.37 | 6.46 | 185785 | 11927.74 | 1.45% |
| 2025-06-11 | 6.45 | 6.40 | -0.05 | -0.78% | 6.37 | 6.47 | 160243 | 10265.48 | 1.25% |
| 2025-06-10 | 6.43 | 6.45 | -0.01 | -0.15% | 6.42 | 6.55 | 257365 | 16674.13 | 2.00% |
| 2025-06-09 | 6.44 | 6.46 | 0.02 | 0.31% | 6.36 | 6.46 | 238812 | 15301.56 | 1.86% |
| 2025-06-06 | 6.49 | 6.44 | -0.07 | -1.08% | 6.40 | 6.55 | 223300 | 14402.39 | 1.74% |
| 2025-06-05 | 6.60 | 6.51 | -0.11 | -1.66% | 6.46 | 6.65 | 233021 | 15164.90 | 1.81% |
| 2025-06-04 | 6.55 | 6.62 | 0.06 | 0.91% | 6.48 | 6.64 | 217318 | 14250.15 | 1.69% |
| 2025-06-03 | 6.46 | 6.56 | 0.08 | 1.23% | 6.41 | 6.61 | 255871 | 16706.65 | 1.99% |
| 2025-05-30 | 6.48 | 6.48 | 0.04 | 0.62% | 6.44 | 6.58 | 230442 | 14962.92 | 1.79% |
| 2025-05-29 | 6.46 | 6.44 | -0.05 | -0.77% | 6.38 | 6.54 | 233177 | 15076.70 | 1.82% |
| 2025-05-28 | 6.31 | 6.49 | 0.15 | 2.37% | 6.28 | 6.51 | 392284 | 25199.55 | 3.06% |
| 2025-05-27 | 6.16 | 6.34 | 0.17 | 2.76% | 6.15 | 6.35 | 337870 | 21186.59 | 2.63% |
| 2025-05-26 | 6.16 | 6.17 | -0.01 | -0.16% | 6.12 | 6.24 | 184792 | 11394.48 | 1.44% |
| 2025-05-23 | 6.26 | 6.18 | -0.08 | -1.28% | 6.17 | 6.35 | 243433 | 15212.96 | 1.90% |
| 2025-05-22 | 6.10 | 6.26 | 0.17 | 2.79% | 6.07 | 6.30 | 443784 | 27614.83 | 3.46% |
| 2025-05-21 | 5.98 | 6.09 | 0.13 | 2.18% | 5.96 | 6.09 | 185241 | 11179.73 | 1.44% |
| 2025-05-20 | 6.00 | 5.96 | -0.05 | -0.83% | 5.94 | 6.09 | 207128 | 12421.37 | 1.61% |
| 2025-05-19 | 6.03 | 6.01 | -0.01 | -0.17% | 6.00 | 6.09 | 167425 | 10115.95 | 1.30% |
| 2025-05-16 | 6.14 | 6.02 | -0.12 | -1.95% | 6.00 | 6.18 | 253449 | 15358.29 | 1.97% |
| 2025-05-15 | 6.13 | 6.14 | -0.02 | -0.32% | 6.08 | 6.19 | 257548 | 15830.33 | 2.01% |
| 2025-05-14 | 5.95 | 6.16 | 0.17 | 2.84% | 5.95 | 6.20 | 521920 | 31888.53 | 4.06% |
| 2025-05-13 | 5.78 | 5.99 | 0.20 | 3.45% | 5.76 | 6.03 | 469698 | 27615.15 | 3.66% |
| 2025-05-12 | 5.82 | 5.79 | -0.04 | -0.69% | 5.75 | 5.83 | 271367 | 15698.79 | 2.11% |
| 2025-05-09 | 5.82 | 5.83 | 0.01 | 0.17% | 5.82 | 5.90 | 280836 | 16444.20 | 2.19% |
| 2025-05-08 | 5.82 | 5.82 | 0.00 | 0.00% | 5.78 | 5.85 | 166116 | 9659.65 | 1.29% |
| 2025-05-07 | 5.78 | 5.82 | 0.05 | 0.87% | 5.78 | 5.85 | 193266 | 11245.83 | 1.51% |
| 2025-05-06 | 5.76 | 5.77 | 0.01 | 0.17% | 5.72 | 5.80 | 214378 | 12338.09 | 1.67% |
| 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% |
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。
