| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.83 | 13.34 | 0.39 | 3.01% | 12.66 | 13.55 | 184116 | 24105.15 | 3.35% | 0.00 |
| 2026-03-24 | 12.58 | 12.95 | 0.61 | 4.94% | 12.35 | 13.45 | 204910 | 26523.54 | 3.72% | 0.00 |
| 2026-03-23 | 12.59 | 12.34 | -0.54 | -4.19% | 12.26 | 12.95 | 119046 | 14974.43 | 2.16% | 0.00 |
| 2026-03-20 | 13.46 | 12.88 | -0.53 | -3.95% | 12.88 | 13.63 | 94421 | 12393.40 | 1.72% | 0.00 |
| 2026-03-19 | 13.93 | 13.41 | -0.63 | -4.49% | 13.35 | 13.94 | 99085 | 13452.24 | 1.80% | 0.00 |
| 2026-03-18 | 14.01 | 14.04 | 0.00 | 0.00% | 13.71 | 14.14 | 78456 | 10878.37 | 1.43% | 0.00 |
| 2026-03-17 | 14.58 | 14.04 | -0.46 | -3.17% | 14.02 | 14.62 | 74624 | 10637.12 | 1.36% | 84.00 |
| 2026-03-16 | 14.44 | 14.50 | 0.05 | 0.35% | 14.43 | 14.56 | 49450 | 7162.93 | 0.90% | 0.00 |
| 2026-03-13 | 14.40 | 14.45 | 0.04 | 0.28% | 14.22 | 14.54 | 64837 | 9358.00 | 1.18% | 0.00 |
| 2026-03-12 | 14.89 | 14.41 | -0.53 | -3.55% | 14.40 | 14.90 | 120872 | 17576.13 | 2.20% | 6.00 |
| 2026-03-11 | 15.10 | 14.94 | -0.25 | -1.65% | 14.93 | 15.29 | 103199 | 15484.86 | 1.88% | 24.00 |
| 2026-03-10 | 15.09 | 15.19 | 0.07 | 0.46% | 15.09 | 15.35 | 94942 | 14418.41 | 1.73% | 3.00 |
| 2026-03-09 | 15.41 | 15.12 | -0.37 | -2.39% | 15.00 | 15.50 | 122251 | 18500.65 | 2.22% | 7.00 |
| 2026-03-06 | 15.35 | 15.49 | 0.06 | 0.39% | 15.21 | 15.64 | 104148 | 16077.33 | 1.89% | 0.00 |
| 2026-03-05 | 15.61 | 15.43 | -0.22 | -1.41% | 15.27 | 15.72 | 156302 | 24113.84 | 2.84% | 0.00 |
| 2026-03-04 | 15.21 | 15.65 | -0.12 | -0.76% | 14.90 | 16.13 | 200401 | 31310.71 | 3.64% | 1.00 |
| 2026-03-03 | 16.47 | 15.77 | -0.93 | -5.57% | 15.55 | 16.64 | 278771 | 44566.15 | 5.07% | 0.00 |
| 2026-03-02 | 17.04 | 16.70 | 0.73 | 4.57% | 16.45 | 17.33 | 456675 | 77174.68 | 8.30% | 19.00 |
| 2026-02-27 | 16.00 | 15.97 | -0.08 | -0.50% | 15.91 | 16.17 | 102204 | 16370.93 | 1.86% | 57.00 |
| 2026-02-26 | 16.12 | 16.05 | -0.16 | -0.99% | 15.93 | 16.18 | 96109 | 15408.01 | 1.75% | 8.00 |
| 2026-02-25 | 16.17 | 16.21 | -0.04 | -0.25% | 16.01 | 16.25 | 133782 | 21598.70 | 2.43% | 0.00 |
| 2026-02-24 | 15.96 | 16.25 | 0.40 | 2.52% | 15.82 | 16.44 | 177808 | 28816.18 | 3.23% | 17.00 |
| 2026-02-13 | 15.51 | 15.85 | 0.40 | 2.59% | 15.47 | 16.04 | 145365 | 23066.30 | 2.64% | 0.00 |
| 2026-02-12 | 15.68 | 15.45 | -0.15 | -0.96% | 15.41 | 15.68 | 72490 | 11261.57 | 1.32% | 0.00 |
| 2026-02-11 | 15.85 | 15.60 | -0.25 | -1.58% | 15.60 | 15.96 | 80266 | 12605.88 | 1.46% | 0.00 |
| 2026-02-10 | 15.98 | 15.85 | -0.09 | -0.56% | 15.77 | 16.10 | 94485 | 15034.23 | 1.72% | 0.00 |
| 2026-02-09 | 15.75 | 15.94 | 0.23 | 1.46% | 15.75 | 16.13 | 87520 | 13933.73 | 1.59% | 22.00 |
| 2026-02-06 | 15.64 | 15.71 | -0.05 | -0.32% | 15.46 | 15.80 | 78118 | 12233.69 | 1.42% | 0.00 |
| 2026-02-05 | 15.73 | 15.76 | -0.19 | -1.19% | 15.71 | 16.09 | 89204 | 14128.35 | 1.62% | 0.00 |
| 2026-02-04 | 15.48 | 15.95 | 0.29 | 1.85% | 15.48 | 16.25 | 141798 | 22669.60 | 2.58% | 7.00 |
| 2026-02-03 | 15.45 | 15.66 | 0.35 | 2.29% | 15.31 | 15.68 | 92646 | 14411.62 | 1.68% | 0.00 |
| 2026-02-02 | 15.38 | 15.31 | -0.22 | -1.42% | 15.27 | 15.67 | 80249 | 12431.31 | 1.46% | 0.00 |
| 2026-01-30 | 15.70 | 15.53 | -0.55 | -3.42% | 15.32 | 15.90 | 154209 | 23928.20 | 2.80% | 1.00 |
| 2026-01-29 | 16.03 | 16.08 | 0.00 | 0.00% | 15.72 | 16.25 | 117038 | 18802.56 | 2.13% | 21.00 |
| 2026-01-28 | 16.30 | 16.08 | -0.34 | -2.07% | 16.01 | 16.36 | 138422 | 22288.03 | 2.52% | 0.00 |
| 2026-01-27 | 16.08 | 16.42 | 0.23 | 1.42% | 16.00 | 16.49 | 183156 | 29810.85 | 3.33% | 0.00 |
| 2026-01-26 | 16.75 | 16.19 | -0.69 | -4.09% | 16.04 | 16.85 | 232943 | 38034.62 | 4.23% | 0.00 |
| 2026-01-23 | 16.97 | 16.88 | -0.14 | -0.82% | 16.65 | 17.00 | 213390 | 35930.14 | 3.88% | 0.00 |
| 2026-01-22 | 16.38 | 17.02 | 0.48 | 2.90% | 16.31 | 17.08 | 295635 | 50048.41 | 5.37% | 35.00 |
| 2026-01-21 | 16.50 | 16.54 | -0.10 | -0.60% | 16.41 | 17.10 | 225588 | 37636.33 | 4.10% | 0.00 |
| 2026-01-20 | 17.22 | 16.64 | -0.86 | -4.91% | 16.40 | 17.47 | 349085 | 58546.86 | 6.35% | 0.00 |
| 2026-01-19 | 16.26 | 17.50 | 1.21 | 7.43% | 16.06 | 18.60 | 496481 | 85980.35 | 9.03% | 13.00 |
| 2026-01-16 | 16.47 | 16.29 | -0.18 | -1.09% | 15.90 | 16.57 | 214747 | 34766.10 | 3.90% | 0.00 |
| 2026-01-15 | 16.81 | 16.47 | -0.56 | -3.29% | 16.26 | 17.19 | 254020 | 42131.53 | 4.62% | 13.00 |
| 2026-01-14 | 17.00 | 17.03 | -0.16 | -0.93% | 16.73 | 17.49 | 322075 | 55187.50 | 5.85% | 1.00 |
| 2026-01-13 | 18.01 | 17.19 | -1.10 | -6.01% | 17.09 | 18.06 | 429876 | 74667.92 | 7.81% | 30.00 |
| 2026-01-12 | 18.18 | 18.29 | 0.37 | 2.06% | 17.93 | 18.38 | 469924 | 85630.44 | 8.54% | 48.00 |
| 2026-01-09 | 18.03 | 17.92 | 0.24 | 1.36% | 17.54 | 18.39 | 579628 | 103934.23 | 10.54% | 17.00 |
| 2026-01-08 | 16.68 | 17.68 | 0.90 | 5.36% | 16.68 | 17.88 | 506129 | 88394.29 | 9.20% | 15.00 |
| 2026-01-07 | 17.03 | 16.78 | -0.38 | -2.21% | 16.70 | 17.10 | 236154 | 39798.66 | 4.29% | 16.00 |
| 2026-01-06 | 16.65 | 17.16 | 0.31 | 1.84% | 16.57 | 17.27 | 349659 | 59316.01 | 6.36% | 1.00 |
| 2026-01-05 | 16.79 | 16.85 | 0.36 | 2.18% | 16.32 | 17.29 | 341672 | 57353.53 | 6.21% | 16.00 |
| 2025-12-31 | 16.27 | 16.49 | 0.15 | 0.92% | 16.19 | 16.59 | 182260 | 29952.40 | 3.31% | 0.00 |
| 2025-12-30 | 16.61 | 16.34 | -0.39 | -2.33% | 16.31 | 16.83 | 209218 | 34652.41 | 3.80% | 0.00 |
| 2025-12-29 | 16.47 | 16.73 | 0.27 | 1.64% | 16.26 | 16.88 | 233978 | 38889.59 | 4.25% | 1.00 |
| 2025-12-26 | 16.45 | 16.46 | -0.20 | -1.20% | 16.22 | 16.77 | 249714 | 41209.66 | 4.54% | 16.00 |
| 2025-12-25 | 15.94 | 16.66 | 0.68 | 4.26% | 15.93 | 17.00 | 375813 | 62729.86 | 6.83% | 75.00 |
| 2025-12-24 | 15.43 | 15.98 | 0.40 | 2.57% | 15.31 | 16.08 | 217370 | 34398.68 | 3.95% | 5.00 |
| 2025-12-23 | 15.78 | 15.58 | -0.20 | -1.27% | 15.35 | 15.80 | 159721 | 24799.08 | 2.90% | 10.00 |
| 2025-12-22 | 15.80 | 15.78 | -0.05 | -0.32% | 15.72 | 15.93 | 143478 | 22702.14 | 2.61% | 0.00 |
| 2025-12-19 | 15.62 | 15.83 | 0.19 | 1.21% | 15.58 | 16.08 | 181308 | 28696.04 | 3.30% | 0.00 |
| 2025-12-18 | 15.43 | 15.64 | 0.06 | 0.39% | 15.33 | 15.90 | 170816 | 26791.50 | 3.11% | 0.00 |
| 2025-12-17 | 15.51 | 15.58 | -0.02 | -0.13% | 15.21 | 15.89 | 181648 | 28090.06 | 3.30% | 1.00 |
| 2025-12-16 | 16.16 | 15.60 | -0.61 | -3.76% | 15.40 | 16.20 | 211477 | 33089.80 | 3.84% | 0.00 |
| 2025-12-15 | 16.30 | 16.21 | -0.50 | -2.99% | 15.74 | 16.58 | 219495 | 35523.23 | 3.99% | 3.00 |
| 2025-12-12 | 16.37 | 16.71 | 0.33 | 2.01% | 16.22 | 17.18 | 228406 | 38295.90 | 4.15% | 0.00 |
| 2025-12-11 | 16.90 | 16.38 | -0.58 | -3.42% | 16.35 | 17.08 | 219462 | 36426.17 | 3.99% | 8.00 |
| 2025-12-10 | 16.98 | 16.96 | -0.16 | -0.93% | 16.85 | 17.60 | 204268 | 35002.38 | 3.71% | 15.00 |
| 2025-12-09 | 17.19 | 17.12 | -0.26 | -1.50% | 16.98 | 17.54 | 232209 | 39959.36 | 4.22% | 0.00 |
| 2025-12-08 | 17.24 | 17.38 | 0.21 | 1.22% | 17.24 | 17.85 | 335540 | 58904.07 | 6.10% | 19.00 |
| 2025-12-05 | 16.43 | 17.17 | 0.60 | 3.62% | 16.27 | 17.28 | 307602 | 52037.61 | 5.59% | 20.00 |
| 2025-12-04 | 16.30 | 16.57 | -0.06 | -0.36% | 16.30 | 16.96 | 210172 | 35077.30 | 3.82% | 0.00 |
| 2025-12-03 | 17.32 | 16.63 | -0.89 | -5.08% | 16.55 | 17.49 | 327488 | 55061.36 | 5.95% | 43.00 |
| 2025-12-02 | 17.23 | 17.52 | 0.09 | 0.52% | 16.95 | 17.84 | 335434 | 58738.21 | 6.10% | 89.00 |
| 2025-12-01 | 17.30 | 17.43 | -0.11 | -0.63% | 17.30 | 17.97 | 345831 | 60902.55 | 6.29% | 26.00 |
| 2025-11-28 | 17.32 | 17.54 | 0.00 | 0.00% | 17.07 | 17.85 | 414787 | 72452.21 | 7.54% | 14.00 |
| 2025-11-27 | 17.44 | 17.54 | 0.12 | 0.69% | 17.10 | 17.94 | 438734 | 77205.73 | 7.98% | 46.00 |
| 2025-11-26 | 18.70 | 17.42 | -2.23 | -11.35% | 17.36 | 18.85 | 721997 | 128917.15 | 13.12% | 7.00 |
| 2025-11-25 | 19.44 | 19.65 | -1.03 | -4.98% | 19.00 | 20.23 | 791369 | 155704.09 | 14.39% | 11.00 |
| 2025-11-24 | 18.11 | 20.68 | 2.56 | 14.13% | 17.79 | 21.00 | 995894 | 193382.12 | 18.10% | 40.00 |
晨曦航空(300581)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。
