| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.96 | 7.09 | 0.12 | 1.72% | 6.95 | 7.11 | 169034 | 11928.00 | 0.82% |
| 2025-10-09 | 6.95 | 6.97 | 0.02 | 0.29% | 6.90 | 7.00 | 119536 | 8307.34 | 0.58% |
| 2025-09-30 | 6.97 | 6.95 | -0.03 | -0.43% | 6.92 | 6.98 | 76995 | 5354.41 | 0.38% |
| 2025-09-29 | 6.94 | 6.98 | 0.04 | 0.58% | 6.86 | 6.99 | 114690 | 7932.20 | 0.56% |
| 2025-09-26 | 6.95 | 6.94 | -0.03 | -0.43% | 6.93 | 6.97 | 113444 | 7880.60 | 0.55% |
| 2025-09-25 | 7.03 | 6.97 | -0.05 | -0.71% | 6.95 | 7.03 | 113665 | 7927.46 | 0.55% |
| 2025-09-24 | 6.98 | 7.02 | 0.02 | 0.29% | 6.96 | 7.04 | 94017 | 6589.87 | 0.46% |
| 2025-09-23 | 7.02 | 7.00 | -0.04 | -0.57% | 6.93 | 7.03 | 136789 | 9526.49 | 0.67% |
| 2025-09-22 | 7.07 | 7.04 | -0.03 | -0.42% | 7.01 | 7.09 | 83430 | 5870.70 | 0.41% |
| 2025-09-19 | 7.06 | 7.07 | 0.01 | 0.14% | 7.02 | 7.09 | 108282 | 7635.69 | 0.53% |
| 2025-09-18 | 7.18 | 7.06 | -0.14 | -1.94% | 7.04 | 7.20 | 172384 | 12277.91 | 0.84% |
| 2025-09-17 | 7.12 | 7.20 | 0.09 | 1.27% | 7.08 | 7.24 | 198779 | 14246.78 | 0.97% |
| 2025-09-16 | 7.11 | 7.11 | -0.01 | -0.14% | 7.08 | 7.14 | 111806 | 7948.03 | 0.55% |
| 2025-09-15 | 7.12 | 7.12 | 0.01 | 0.14% | 7.11 | 7.16 | 118292 | 8427.98 | 0.58% |
| 2025-09-12 | 7.18 | 7.11 | -0.08 | -1.11% | 7.09 | 7.21 | 119044 | 8515.85 | 0.58% |
| 2025-09-11 | 7.16 | 7.19 | 0.01 | 0.14% | 7.09 | 7.19 | 145344 | 10377.26 | 0.71% |
| 2025-09-10 | 7.16 | 7.18 | 0.00 | 0.00% | 7.14 | 7.20 | 95706 | 6856.85 | 0.47% |
| 2025-09-09 | 7.21 | 7.18 | -0.03 | -0.42% | 7.15 | 7.21 | 96376 | 6915.61 | 0.47% |
| 2025-09-08 | 7.15 | 7.21 | 0.05 | 0.70% | 7.15 | 7.23 | 143165 | 10309.68 | 0.70% |
| 2025-09-05 | 7.11 | 7.16 | 0.06 | 0.85% | 7.10 | 7.17 | 112434 | 8021.89 | 0.55% |
| 2025-09-04 | 7.13 | 7.10 | -0.02 | -0.28% | 7.04 | 7.13 | 174032 | 12328.74 | 0.85% |
| 2025-09-03 | 7.18 | 7.12 | -0.04 | -0.56% | 7.09 | 7.18 | 159504 | 11367.31 | 0.78% |
| 2025-09-02 | 7.22 | 7.16 | -0.06 | -0.83% | 7.12 | 7.23 | 171704 | 12297.67 | 0.84% |
| 2025-09-01 | 7.30 | 7.22 | -0.04 | -0.55% | 7.15 | 7.30 | 230708 | 16647.81 | 1.12% |
| 2025-08-29 | 7.23 | 7.26 | 0.05 | 0.69% | 7.23 | 7.34 | 241666 | 17607.78 | 1.18% |
| 2025-08-28 | 7.18 | 7.21 | 0.03 | 0.42% | 7.10 | 7.26 | 224939 | 16181.44 | 1.10% |
| 2025-08-27 | 7.25 | 7.18 | -0.08 | -1.10% | 7.16 | 7.29 | 214483 | 15509.20 | 1.05% |
| 2025-08-26 | 7.24 | 7.26 | 0.02 | 0.28% | 7.21 | 7.34 | 226745 | 16463.18 | 1.11% |
| 2025-08-25 | 7.21 | 7.24 | 0.05 | 0.70% | 7.19 | 7.25 | 232914 | 16813.04 | 1.14% |
| 2025-08-22 | 7.18 | 7.19 | -0.02 | -0.28% | 7.11 | 7.22 | 295097 | 21082.31 | 1.44% |
| 2025-08-21 | 7.19 | 7.21 | 0.02 | 0.28% | 7.17 | 7.26 | 291996 | 21093.17 | 1.42% |
| 2025-08-20 | 7.09 | 7.19 | 0.09 | 1.27% | 7.06 | 7.20 | 216183 | 15421.63 | 1.05% |
| 2025-08-19 | 7.20 | 7.10 | -0.09 | -1.25% | 7.08 | 7.21 | 236969 | 16873.59 | 1.16% |
| 2025-08-18 | 7.24 | 7.19 | -0.01 | -0.14% | 7.18 | 7.27 | 272014 | 19613.27 | 1.33% |
| 2025-08-15 | 7.17 | 7.20 | 0.02 | 0.28% | 7.12 | 7.20 | 147657 | 10579.79 | 0.72% |
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。
