| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 16.40 | 16.50 | -0.12 | -0.72% | 16.22 | 16.53 | 187526 | 30719.31 | 3.41% | 5.00 |
| 2025-10-24 | 16.12 | 16.62 | 0.61 | 3.81% | 16.12 | 17.09 | 298257 | 49914.00 | 5.42% | 17.00 |
| 2025-10-23 | 16.01 | 16.01 | -0.12 | -0.74% | 15.71 | 16.30 | 141499 | 22573.72 | 2.57% | 6.00 |
| 2025-10-22 | 16.40 | 16.13 | -0.42 | -2.54% | 16.03 | 16.51 | 142531 | 23106.35 | 2.59% | 20.00 |
| 2025-10-21 | 16.38 | 16.55 | 0.15 | 0.91% | 16.25 | 16.55 | 115470 | 18986.98 | 2.10% | 24.00 |
| 2025-10-20 | 16.49 | 16.40 | -0.07 | -0.43% | 16.18 | 16.73 | 165692 | 27204.48 | 3.01% | 0.00 |
| 2025-10-17 | 16.98 | 16.47 | -0.95 | -5.45% | 16.46 | 17.15 | 227063 | 38169.22 | 4.13% | 0.00 |
| 2025-10-16 | 17.36 | 17.42 | 0.15 | 0.87% | 17.16 | 18.28 | 307946 | 54532.86 | 5.60% | 21.00 |
| 2025-10-15 | 17.35 | 17.27 | -0.33 | -1.88% | 16.62 | 17.37 | 272848 | 46213.61 | 4.96% | 11.00 |
| 2025-10-14 | 18.00 | 17.60 | -0.69 | -3.77% | 17.46 | 18.11 | 414572 | 73492.20 | 7.54% | 4.00 |
| 2025-10-13 | 16.90 | 18.29 | 0.78 | 4.45% | 16.66 | 18.69 | 552841 | 100149.58 | 10.05% | 114.00 |
| 2025-10-10 | 16.84 | 17.51 | 0.69 | 4.10% | 16.71 | 18.25 | 551640 | 96301.01 | 10.03% | 0.00 |
| 2025-10-09 | 16.92 | 16.82 | -0.14 | -0.83% | 16.58 | 17.00 | 202034 | 33909.12 | 3.67% | 0.00 |
| 2025-09-30 | 16.49 | 16.96 | 0.51 | 3.10% | 16.38 | 17.07 | 269297 | 45263.85 | 4.90% | 2.00 |
| 2025-09-29 | 16.41 | 16.45 | 0.03 | 0.18% | 16.02 | 16.51 | 180296 | 29442.11 | 3.28% | 0.00 |
| 2025-09-26 | 16.56 | 16.42 | -0.16 | -0.97% | 16.40 | 17.12 | 276651 | 46286.15 | 5.03% | 2.00 |
| 2025-09-25 | 16.87 | 16.58 | -0.37 | -2.18% | 16.54 | 16.88 | 150578 | 25137.55 | 2.74% | 0.00 |
| 2025-09-24 | 16.55 | 16.95 | 0.25 | 1.50% | 16.40 | 16.98 | 146754 | 24607.56 | 2.67% | 10.00 |
| 2025-09-23 | 17.19 | 16.70 | -0.45 | -2.62% | 16.21 | 17.30 | 230672 | 38241.59 | 4.19% | 0.00 |
| 2025-09-22 | 16.92 | 17.15 | 0.05 | 0.29% | 16.75 | 17.16 | 198620 | 33642.91 | 3.61% | 4.00 |
| 2025-09-19 | 16.90 | 17.10 | 0.20 | 1.18% | 16.85 | 17.90 | 339902 | 58942.66 | 6.18% | 6.00 |
| 2025-09-18 | 17.15 | 16.90 | -0.27 | -1.57% | 16.72 | 17.59 | 277798 | 47962.45 | 5.05% | 0.00 |
| 2025-09-17 | 17.13 | 17.17 | -0.11 | -0.64% | 17.05 | 17.30 | 141729 | 24366.04 | 2.58% | 4.00 |
| 2025-09-16 | 17.04 | 17.28 | 0.24 | 1.41% | 16.88 | 17.28 | 178475 | 30508.36 | 3.24% | 24.00 |
| 2025-09-15 | 17.34 | 17.04 | -0.22 | -1.27% | 17.00 | 17.35 | 168531 | 28842.07 | 3.06% | 3.00 |
| 2025-09-12 | 17.27 | 17.26 | -0.06 | -0.35% | 17.17 | 17.65 | 284142 | 49351.61 | 5.17% | 27.00 |
| 2025-09-11 | 17.10 | 17.32 | 0.17 | 0.99% | 16.89 | 17.38 | 232668 | 39953.46 | 4.23% | 18.00 |
| 2025-09-10 | 16.70 | 17.15 | 0.43 | 2.57% | 16.70 | 17.37 | 214356 | 36667.94 | 3.90% | 19.00 |
| 2025-09-09 | 17.20 | 16.72 | -0.67 | -3.85% | 16.66 | 17.38 | 243172 | 41232.93 | 4.42% | 17.00 |
| 2025-09-08 | 17.30 | 17.39 | 0.10 | 0.58% | 17.16 | 17.76 | 239774 | 41869.92 | 4.36% | 0.00 |
| 2025-09-05 | 17.18 | 17.29 | 0.39 | 2.31% | 16.78 | 17.31 | 271164 | 46453.84 | 4.93% | 26.00 |
| 2025-09-04 | 18.10 | 16.90 | -1.66 | -8.94% | 16.48 | 18.43 | 477890 | 83080.92 | 8.69% | 27.00 |
| 2025-09-03 | 21.97 | 18.56 | -3.12 | -14.39% | 18.07 | 21.99 | 468739 | 92546.91 | 8.52% | 18.00 |
| 2025-09-02 | 21.66 | 21.68 | 0.02 | 0.09% | 20.81 | 21.83 | 263017 | 56398.87 | 4.78% | 0.00 |
| 2025-09-01 | 22.10 | 21.66 | -0.52 | -2.34% | 21.35 | 22.10 | 296610 | 64223.16 | 5.39% | 36.00 |
| 2025-08-29 | 21.29 | 22.18 | 0.89 | 4.18% | 20.90 | 22.30 | 436616 | 94700.84 | 7.94% | 59.00 |
| 2025-08-28 | 21.10 | 21.29 | 0.19 | 0.90% | 19.92 | 21.74 | 353299 | 74219.12 | 6.42% | 62.00 |
| 2025-08-27 | 22.24 | 21.10 | -1.31 | -5.85% | 21.09 | 22.26 | 444904 | 96300.59 | 8.09% | 28.00 |
| 2025-08-26 | 23.00 | 22.41 | -0.85 | -3.65% | 22.38 | 23.16 | 430278 | 97109.39 | 7.82% | 21.00 |
| 2025-08-25 | 22.77 | 23.26 | 0.23 | 1.00% | 22.50 | 24.11 | 618636 | 144697.47 | 11.25% | 10.00 |
| 2025-08-22 | 22.41 | 23.03 | 0.10 | 0.44% | 21.43 | 23.36 | 630490 | 139372.55 | 11.46% | 54.00 |
| 2025-08-21 | 22.90 | 22.93 | -0.34 | -1.46% | 22.50 | 23.75 | 467599 | 108160.54 | 8.50% | 17.00 |
| 2025-08-20 | 22.89 | 23.27 | 0.39 | 1.70% | 22.80 | 25.10 | 763975 | 181855.75 | 13.89% | 16.00 |
| 2025-08-19 | 23.09 | 22.88 | -0.56 | -2.39% | 22.66 | 23.39 | 465919 | 106576.30 | 8.47% | 32.00 |
| 2025-08-18 | 22.50 | 23.44 | 1.06 | 4.74% | 22.32 | 23.87 | 622167 | 143712.27 | 11.31% | 77.00 |
| 2025-08-15 | 22.16 | 22.38 | 0.22 | 0.99% | 21.73 | 22.51 | 353812 | 78518.54 | 6.43% | 94.00 |
| 2025-08-14 | 22.68 | 22.16 | -0.94 | -4.07% | 21.94 | 22.96 | 494176 | 109862.86 | 8.98% | 31.00 |
| 2025-08-13 | 22.60 | 23.10 | 0.34 | 1.49% | 22.50 | 23.92 | 552843 | 128845.07 | 10.05% | 30.00 |
| 2025-08-12 | 23.15 | 22.76 | -0.64 | -2.74% | 22.39 | 23.47 | 507390 | 115448.80 | 9.22% | 38.00 |
| 2025-08-11 | 23.19 | 23.40 | 0.39 | 1.69% | 23.00 | 23.88 | 587182 | 137906.27 | 10.67% | 187.00 |
| 2025-08-08 | 23.20 | 23.01 | -0.25 | -1.07% | 22.89 | 23.88 | 629104 | 146792.06 | 11.44% | 42.00 |
| 2025-08-07 | 23.88 | 23.26 | -1.12 | -4.59% | 23.07 | 24.52 | 876923 | 204968.22 | 15.94% | 47.00 |
| 2025-08-06 | 21.48 | 24.38 | 2.53 | 11.58% | 21.48 | 25.77 | 1205144 | 288134.38 | 21.91% | 94.00 |
| 2025-08-05 | 21.99 | 21.85 | -0.23 | -1.04% | 21.74 | 22.95 | 669542 | 149484.70 | 12.17% | 70.00 |
| 2025-08-04 | 21.00 | 22.08 | 0.75 | 3.52% | 21.00 | 23.00 | 682969 | 152432.98 | 12.42% | 97.00 |
| 2025-08-01 | 22.28 | 21.33 | -1.31 | -5.79% | 21.00 | 22.65 | 579970 | 125871.73 | 10.54% | 60.00 |
| 2025-07-31 | 21.40 | 22.64 | 0.57 | 2.58% | 21.40 | 22.99 | 715429 | 159984.53 | 13.01% | 31.00 |
| 2025-07-30 | 23.20 | 22.07 | -0.79 | -3.46% | 21.75 | 24.24 | 869305 | 197529.50 | 15.80% | 22.00 |
| 2025-07-29 | 21.20 | 22.86 | 1.31 | 6.08% | 21.08 | 23.50 | 988684 | 221329.72 | 17.97% | 40.00 |
| 2025-07-28 | 20.56 | 21.55 | 0.84 | 4.06% | 20.49 | 21.70 | 737291 | 156742.64 | 13.40% | 6.00 |
| 2025-07-25 | 20.92 | 20.71 | -0.49 | -2.31% | 20.56 | 21.27 | 403213 | 83960.72 | 7.33% | 54.00 |
| 2025-07-24 | 20.30 | 21.20 | 0.85 | 4.18% | 20.17 | 21.59 | 647672 | 134756.55 | 11.77% | 34.00 |
| 2025-07-23 | 20.31 | 20.35 | -0.94 | -4.42% | 20.19 | 21.05 | 584382 | 119842.71 | 10.62% | 38.00 |
| 2025-07-22 | 20.79 | 21.29 | 0.29 | 1.38% | 20.52 | 22.37 | 973101 | 209636.83 | 17.69% | 72.00 |
| 2025-07-21 | 20.78 | 21.00 | 0.25 | 1.20% | 20.35 | 21.30 | 664113 | 138621.30 | 12.07% | 100.00 |
| 2025-07-18 | 20.50 | 20.75 | 0.17 | 0.83% | 20.13 | 21.39 | 887655 | 183458.80 | 16.14% | 81.00 |
| 2025-07-17 | 18.46 | 20.58 | 2.00 | 10.76% | 18.46 | 21.50 | 953642 | 190543.08 | 17.34% | 36.00 |
| 2025-07-16 | 18.50 | 18.58 | -0.07 | -0.38% | 18.40 | 18.99 | 315386 | 58990.41 | 5.73% | 77.00 |
| 2025-07-15 | 19.00 | 18.65 | -0.44 | -2.30% | 18.36 | 19.28 | 436282 | 81362.73 | 7.93% | 19.00 |
| 2025-07-14 | 19.51 | 19.09 | -1.27 | -6.24% | 19.01 | 19.74 | 606248 | 116798.72 | 11.02% | 46.00 |
| 2025-07-11 | 19.50 | 20.36 | 0.77 | 3.93% | 19.41 | 20.80 | 618587 | 123628.05 | 11.24% | 95.00 |
| 2025-07-10 | 20.22 | 19.59 | -1.38 | -6.58% | 19.41 | 20.50 | 673423 | 133212.75 | 12.24% | 122.00 |
| 2025-07-09 | 20.85 | 20.97 | 0.42 | 2.04% | 20.17 | 22.32 | 960386 | 204605.72 | 17.46% | 68.00 |
| 2025-07-08 | 20.39 | 20.55 | 0.17 | 0.83% | 20.06 | 20.98 | 630814 | 129014.56 | 11.47% | 97.00 |
| 2025-07-07 | 20.30 | 20.38 | -0.81 | -3.82% | 19.60 | 20.84 | 689952 | 140452.70 | 12.54% | 157.00 |
| 2025-07-04 | 19.84 | 21.19 | 1.38 | 6.97% | 19.70 | 21.38 | 1055527 | 216832.44 | 19.19% | 92.00 |
| 2025-07-03 | 19.88 | 19.81 | 0.28 | 1.43% | 19.40 | 20.98 | 878180 | 176571.78 | 15.96% | 93.00 |
| 2025-07-02 | 20.21 | 19.53 | -1.42 | -6.78% | 19.43 | 20.93 | 879986 | 175915.28 | 16.00% | 57.00 |
| 2025-07-01 | 21.90 | 20.95 | 0.48 | 2.34% | 20.71 | 22.77 | 1579968 | 343306.91 | 28.72% | 98.00 |
| 2025-06-30 | 17.33 | 20.47 | 3.41 | 19.99% | 17.16 | 20.47 | 742628 | 145727.86 | 13.50% | 0.00 |
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。
