| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.27 | 7.20 | -0.04 | -0.55% | 7.12 | 7.32 | 252205 | 18187.51 | 1.23% |
| 2026-02-02 | 7.21 | 7.24 | 0.00 | 0.00% | 7.19 | 7.38 | 374412 | 27367.00 | 1.83% |
| 2026-01-30 | 7.22 | 7.24 | 0.00 | 0.00% | 7.18 | 7.29 | 158025 | 11427.95 | 0.77% |
| 2026-01-29 | 7.21 | 7.24 | -0.01 | -0.14% | 7.14 | 7.25 | 212709 | 15305.95 | 1.04% |
| 2026-01-28 | 7.16 | 7.25 | 0.09 | 1.26% | 7.13 | 7.27 | 211712 | 15286.78 | 1.03% |
| 2026-01-27 | 7.13 | 7.16 | 0.01 | 0.14% | 7.12 | 7.19 | 167015 | 11944.68 | 0.81% |
| 2026-01-26 | 7.18 | 7.15 | -0.05 | -0.69% | 7.11 | 7.22 | 207098 | 14828.46 | 1.01% |
| 2026-01-23 | 7.19 | 7.20 | 0.00 | 0.00% | 7.16 | 7.24 | 173747 | 12513.60 | 0.85% |
| 2026-01-22 | 7.10 | 7.20 | 0.11 | 1.55% | 7.09 | 7.22 | 185847 | 13346.47 | 0.91% |
| 2026-01-21 | 7.16 | 7.09 | -0.07 | -0.98% | 7.07 | 7.16 | 179760 | 12776.25 | 0.88% |
| 2026-01-20 | 7.00 | 7.16 | 0.17 | 2.43% | 6.98 | 7.17 | 294933 | 20907.86 | 1.44% |
| 2026-01-19 | 6.93 | 6.99 | 0.06 | 0.87% | 6.92 | 7.00 | 142473 | 9950.36 | 0.69% |
| 2026-01-16 | 6.97 | 6.93 | -0.02 | -0.29% | 6.92 | 6.99 | 104545 | 7260.58 | 0.51% |
| 2026-01-15 | 6.95 | 6.95 | 0.00 | 0.00% | 6.94 | 6.98 | 92865 | 6459.28 | 0.45% |
| 2026-01-14 | 7.00 | 6.95 | -0.05 | -0.71% | 6.92 | 7.04 | 200006 | 13976.29 | 0.98% |
| 2026-01-13 | 7.02 | 7.00 | -0.02 | -0.28% | 6.98 | 7.05 | 129064 | 9056.34 | 0.63% |
| 2026-01-12 | 6.98 | 7.02 | 0.05 | 0.72% | 6.96 | 7.03 | 148556 | 10392.56 | 0.72% |
| 2026-01-09 | 6.96 | 6.97 | 0.01 | 0.14% | 6.95 | 6.99 | 127196 | 8863.77 | 0.62% |
| 2026-01-08 | 7.00 | 6.96 | -0.04 | -0.57% | 6.94 | 7.00 | 134702 | 9376.33 | 0.66% |
| 2026-01-07 | 7.05 | 7.00 | -0.05 | -0.71% | 6.98 | 7.06 | 137332 | 9634.08 | 0.67% |
| 2026-01-06 | 6.97 | 7.05 | 0.08 | 1.15% | 6.96 | 7.07 | 135853 | 9538.52 | 0.66% |
| 2026-01-05 | 7.00 | 6.97 | -0.02 | -0.29% | 6.93 | 7.01 | 116845 | 8132.58 | 0.57% |
| 2025-12-31 | 6.95 | 6.99 | 0.04 | 0.58% | 6.93 | 7.02 | 96798 | 6752.44 | 0.47% |
| 2025-12-30 | 7.04 | 6.95 | -0.08 | -1.14% | 6.93 | 7.05 | 133379 | 9305.26 | 0.65% |
| 2025-12-29 | 7.07 | 7.03 | -0.04 | -0.57% | 7.03 | 7.12 | 103395 | 7309.07 | 0.50% |
| 2025-12-26 | 7.06 | 7.07 | 0.01 | 0.14% | 7.04 | 7.12 | 87739 | 6207.87 | 0.43% |
| 2025-12-25 | 7.08 | 7.06 | 0.00 | 0.00% | 7.05 | 7.10 | 63322 | 4480.95 | 0.31% |
| 2025-12-24 | 7.04 | 7.06 | 0.01 | 0.14% | 7.01 | 7.09 | 89381 | 6305.26 | 0.44% |
| 2025-12-23 | 7.12 | 7.05 | -0.07 | -0.98% | 7.03 | 7.16 | 121441 | 8598.16 | 0.59% |
| 2025-12-22 | 7.12 | 7.12 | 0.00 | 0.00% | 7.10 | 7.18 | 103003 | 7355.02 | 0.50% |
| 2025-12-19 | 7.09 | 7.12 | 0.04 | 0.56% | 7.06 | 7.13 | 115914 | 8232.13 | 0.57% |
| 2025-12-18 | 7.01 | 7.08 | 0.08 | 1.14% | 6.98 | 7.10 | 158107 | 11169.24 | 0.77% |
| 2025-12-17 | 6.93 | 7.00 | 0.06 | 0.86% | 6.90 | 7.05 | 172316 | 12060.76 | 0.84% |
| 2025-12-16 | 6.92 | 6.94 | 0.02 | 0.29% | 6.89 | 6.98 | 90769 | 6286.95 | 0.44% |
| 2025-12-15 | 6.90 | 6.92 | 0.03 | 0.44% | 6.89 | 6.95 | 64488 | 4466.13 | 0.31% |
| 2025-12-12 | 6.93 | 6.89 | -0.04 | -0.58% | 6.89 | 6.95 | 112731 | 7789.15 | 0.55% |
| 2025-12-11 | 6.97 | 6.93 | -0.05 | -0.72% | 6.93 | 6.98 | 72427 | 5034.10 | 0.35% |
| 2025-12-10 | 6.91 | 6.98 | 0.07 | 1.01% | 6.90 | 7.00 | 88945 | 6189.03 | 0.43% |
| 2025-12-09 | 6.95 | 6.91 | -0.03 | -0.43% | 6.91 | 6.95 | 78099 | 5411.22 | 0.38% |
| 2025-12-08 | 6.98 | 6.94 | -0.03 | -0.43% | 6.92 | 7.00 | 103203 | 7168.71 | 0.50% |
| 2025-12-05 | 6.97 | 6.97 | 0.00 | 0.00% | 6.90 | 6.98 | 88848 | 6168.97 | 0.43% |
| 2025-12-04 | 7.02 | 6.97 | -0.05 | -0.71% | 6.95 | 7.02 | 59666 | 4161.22 | 0.29% |
| 2025-12-03 | 6.98 | 7.02 | 0.03 | 0.43% | 6.95 | 7.04 | 105462 | 7380.86 | 0.51% |
| 2025-12-02 | 6.96 | 6.99 | 0.05 | 0.72% | 6.93 | 6.99 | 108458 | 7558.28 | 0.53% |
| 2025-12-01 | 6.94 | 6.94 | 0.00 | 0.00% | 6.91 | 6.96 | 97455 | 6753.65 | 0.48% |
| 2025-11-28 | 6.90 | 6.94 | 0.04 | 0.58% | 6.88 | 6.94 | 98815 | 6830.74 | 0.48% |
| 2025-11-27 | 6.92 | 6.90 | -0.01 | -0.14% | 6.89 | 6.94 | 136008 | 9397.33 | 0.66% |
| 2025-11-26 | 6.94 | 6.91 | -0.01 | -0.14% | 6.90 | 6.97 | 136303 | 9439.80 | 0.66% |
| 2025-11-25 | 6.96 | 6.92 | -0.01 | -0.14% | 6.91 | 6.97 | 171281 | 11875.38 | 0.84% |
| 2025-11-24 | 6.99 | 6.93 | -0.02 | -0.29% | 6.92 | 7.03 | 165781 | 11526.03 | 0.81% |
| 2025-11-21 | 7.10 | 6.95 | -0.17 | -2.39% | 6.93 | 7.12 | 216449 | 15227.23 | 1.06% |
| 2025-11-20 | 7.17 | 7.12 | -0.01 | -0.14% | 7.11 | 7.18 | 80596 | 5750.34 | 0.39% |
| 2025-11-19 | 7.17 | 7.13 | -0.04 | -0.56% | 7.10 | 7.20 | 96516 | 6892.37 | 0.47% |
| 2025-11-18 | 7.24 | 7.17 | -0.09 | -1.24% | 7.14 | 7.27 | 146783 | 10541.11 | 0.72% |
| 2025-11-17 | 7.33 | 7.26 | -0.10 | -1.36% | 7.22 | 7.36 | 171610 | 12477.12 | 0.84% |
| 2025-11-14 | 7.39 | 7.36 | -0.05 | -0.67% | 7.33 | 7.46 | 104212 | 7703.51 | 0.51% |
| 2025-11-13 | 7.38 | 7.41 | 0.03 | 0.41% | 7.33 | 7.43 | 130861 | 9652.37 | 0.64% |
| 2025-11-12 | 7.43 | 7.38 | -0.06 | -0.81% | 7.38 | 7.51 | 162310 | 12044.51 | 0.79% |
| 2025-11-11 | 7.40 | 7.44 | 0.04 | 0.54% | 7.37 | 7.47 | 213035 | 15838.97 | 1.04% |
| 2025-11-10 | 7.32 | 7.40 | 0.09 | 1.23% | 7.28 | 7.44 | 249511 | 18426.48 | 1.22% |
| 2025-11-07 | 7.27 | 7.31 | 0.03 | 0.41% | 7.27 | 7.35 | 171536 | 12554.74 | 0.84% |
| 2025-11-06 | 7.25 | 7.28 | 0.01 | 0.14% | 7.19 | 7.33 | 171688 | 12456.52 | 0.84% |
| 2025-11-05 | 7.25 | 7.27 | 0.00 | 0.00% | 7.18 | 7.32 | 191581 | 13907.41 | 0.93% |
| 2025-11-04 | 7.24 | 7.27 | 0.04 | 0.55% | 7.20 | 7.35 | 188805 | 13738.70 | 0.92% |
| 2025-11-03 | 7.22 | 7.23 | 0.01 | 0.14% | 7.20 | 7.28 | 140202 | 10137.37 | 0.68% |
| 2025-10-31 | 7.20 | 7.22 | 0.02 | 0.28% | 7.15 | 7.23 | 140556 | 10105.99 | 0.69% |
| 2025-10-30 | 7.22 | 7.20 | -0.01 | -0.14% | 7.17 | 7.25 | 127124 | 9168.77 | 0.62% |
| 2025-10-29 | 7.25 | 7.21 | -0.06 | -0.83% | 7.17 | 7.27 | 141887 | 10213.06 | 0.69% |
| 2025-10-28 | 7.24 | 7.27 | 0.03 | 0.41% | 7.21 | 7.34 | 154429 | 11250.41 | 0.75% |
| 2025-10-27 | 7.32 | 7.24 | -0.01 | -0.14% | 7.16 | 7.33 | 179476 | 12984.98 | 0.88% |
| 2025-10-24 | 7.33 | 7.25 | -0.15 | -2.03% | 7.23 | 7.41 | 321601 | 23448.09 | 1.57% |
| 2025-10-23 | 7.24 | 7.40 | 0.22 | 3.06% | 7.22 | 7.45 | 554922 | 40786.15 | 2.71% |
| 2025-10-22 | 7.14 | 7.18 | 0.03 | 0.42% | 7.13 | 7.19 | 113611 | 8147.09 | 0.55% |
| 2025-10-21 | 7.13 | 7.15 | 0.00 | 0.00% | 7.09 | 7.18 | 123999 | 8866.88 | 0.60% |
| 2025-10-20 | 7.13 | 7.15 | 0.05 | 0.70% | 7.04 | 7.16 | 134424 | 9556.79 | 0.66% |
| 2025-10-17 | 7.12 | 7.10 | -0.03 | -0.42% | 7.08 | 7.16 | 117908 | 8390.70 | 0.57% |
| 2025-10-16 | 7.11 | 7.13 | 0.03 | 0.42% | 7.08 | 7.15 | 130428 | 9286.68 | 0.64% |
| 2025-10-15 | 7.03 | 7.10 | 0.09 | 1.28% | 6.98 | 7.13 | 141165 | 9967.26 | 0.69% |
| 2025-10-14 | 6.99 | 7.01 | 0.02 | 0.29% | 6.97 | 7.04 | 125906 | 8819.65 | 0.61% |
| 2025-10-13 | 7.00 | 6.99 | -0.10 | -1.41% | 6.93 | 7.05 | 180365 | 12581.46 | 0.88% |
深圳机场(000089)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。
