| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 16.84 | 17.06 | -0.23 | -1.33% | 16.80 | 17.99 | 681851 | 117957.49 | 12.39% | 41.00 |
| 2025-06-26 | 17.37 | 17.29 | -0.08 | -0.46% | 17.02 | 18.33 | 943645 | 167420.00 | 17.15% | 92.00 |
| 2025-06-25 | 16.72 | 17.37 | 0.67 | 4.01% | 16.35 | 18.24 | 1085418 | 187728.80 | 19.73% | 113.00 |
| 2025-06-24 | 15.98 | 16.70 | -0.98 | -5.54% | 15.98 | 17.47 | 965106 | 161286.06 | 17.54% | 100.00 |
| 2025-06-23 | 17.96 | 17.68 | -0.18 | -1.01% | 17.03 | 18.30 | 819186 | 144582.61 | 14.89% | 112.00 |
| 2025-06-20 | 17.98 | 17.86 | -1.22 | -6.39% | 17.44 | 18.76 | 816778 | 146830.08 | 14.85% | 170.00 |
| 2025-06-19 | 18.37 | 19.08 | -0.90 | -4.50% | 17.65 | 20.99 | 1353047 | 255266.00 | 24.60% | 190.00 |
| 2025-06-18 | 18.02 | 19.98 | 2.32 | 13.14% | 17.84 | 20.68 | 1432745 | 274012.72 | 26.04% | 49.00 |
| 2025-06-17 | 16.99 | 17.66 | 0.68 | 4.00% | 16.35 | 18.77 | 1304450 | 224964.56 | 23.71% | 15.00 |
| 2025-06-16 | 16.40 | 16.98 | 1.16 | 7.33% | 16.35 | 17.95 | 1366600 | 231343.19 | 24.84% | 138.00 |
| 2025-06-13 | 13.63 | 15.82 | 2.64 | 20.03% | 13.63 | 15.82 | 1239630 | 181944.64 | 22.53% | 9.00 |
| 2025-06-12 | 13.21 | 13.18 | -0.16 | -1.20% | 13.07 | 13.32 | 249281 | 32817.99 | 4.53% | 0.00 |
| 2025-06-11 | 13.37 | 13.34 | -0.02 | -0.15% | 13.14 | 13.40 | 262739 | 34901.07 | 4.78% | 0.00 |
| 2025-06-10 | 13.80 | 13.36 | -0.73 | -5.18% | 13.11 | 13.85 | 558001 | 74780.79 | 10.14% | 191.00 |
| 2025-06-09 | 13.94 | 14.09 | 0.21 | 1.51% | 13.71 | 14.36 | 647752 | 90768.91 | 11.77% | 43.00 |
| 2025-06-06 | 13.81 | 13.88 | 0.38 | 2.81% | 13.81 | 14.85 | 886992 | 126461.09 | 16.12% | 119.00 |
| 2025-06-05 | 13.32 | 13.50 | -0.04 | -0.30% | 13.21 | 13.64 | 366851 | 49286.62 | 6.67% | 25.00 |
| 2025-06-04 | 13.77 | 13.54 | -0.26 | -1.88% | 13.48 | 14.00 | 427262 | 58214.15 | 7.77% | 14.00 |
| 2025-06-03 | 13.77 | 13.80 | 0.39 | 2.91% | 13.62 | 14.29 | 642822 | 89254.16 | 11.69% | 39.00 |
| 2025-05-30 | 13.60 | 13.41 | -0.31 | -2.26% | 13.39 | 13.76 | 348443 | 47146.93 | 6.33% | 133.00 |
| 2025-05-29 | 13.42 | 13.72 | 0.32 | 2.39% | 13.16 | 13.72 | 392324 | 53060.96 | 7.13% | 39.00 |
| 2025-05-28 | 13.87 | 13.40 | -0.68 | -4.83% | 13.35 | 14.00 | 565916 | 76838.84 | 10.29% | 6.00 |
| 2025-05-27 | 14.21 | 14.08 | -0.13 | -0.91% | 13.84 | 14.46 | 601681 | 85022.54 | 10.94% | 10.00 |
| 2025-05-26 | 13.75 | 14.21 | 0.31 | 2.23% | 13.53 | 14.37 | 582645 | 81626.56 | 10.59% | 16.00 |
| 2025-05-23 | 13.67 | 13.90 | 0.13 | 0.94% | 13.55 | 14.18 | 628909 | 87569.12 | 11.43% | 102.00 |
| 2025-05-22 | 13.96 | 13.77 | -0.19 | -1.36% | 13.76 | 14.62 | 854257 | 121005.66 | 15.53% | 37.00 |
| 2025-05-21 | 14.31 | 13.96 | -0.29 | -2.04% | 13.86 | 14.36 | 635484 | 88949.78 | 11.55% | 77.00 |
| 2025-05-20 | 15.03 | 14.25 | -1.38 | -8.83% | 14.00 | 15.30 | 1028313 | 148858.67 | 18.69% | 38.00 |
| 2025-05-19 | 16.71 | 15.63 | -0.67 | -4.11% | 15.01 | 16.77 | 991968 | 155405.70 | 18.03% | 110.00 |
| 2025-05-16 | 15.78 | 16.30 | -0.70 | -4.12% | 15.66 | 16.98 | 1065142 | 174959.05 | 19.36% | 44.00 |
| 2025-05-15 | 15.34 | 17.00 | 1.20 | 7.59% | 15.26 | 17.28 | 1488822 | 245545.94 | 27.06% | 31.00 |
| 2025-05-14 | 16.51 | 15.80 | -0.67 | -4.07% | 15.60 | 16.75 | 1178742 | 189054.14 | 21.43% | 41.00 |
| 2025-05-13 | 18.07 | 16.47 | -1.59 | -8.80% | 16.32 | 18.85 | 1489058 | 259401.88 | 27.07% | 20.00 |
| 2025-05-12 | 15.03 | 18.06 | 3.01 | 20.00% | 14.20 | 18.06 | 1516848 | 252030.62 | 27.57% | 3.00 |
| 2025-05-09 | 13.80 | 15.05 | 1.06 | 7.58% | 13.75 | 16.65 | 1560498 | 229030.17 | 28.37% | 44.50 |
| 2025-05-08 | 11.97 | 13.99 | 2.33 | 19.98% | 11.62 | 13.99 | 1402171 | 175486.39 | 25.49% | 13.00 |
| 2025-05-07 | 10.20 | 11.66 | 1.94 | 19.96% | 10.10 | 11.66 | 876404 | 99479.48 | 15.93% | 5.00 |
| 2025-05-06 | 9.46 | 9.72 | 0.27 | 2.86% | 9.43 | 9.73 | 121644 | 11717.95 | 2.21% | 0.00 |
| 2025-04-30 | 9.26 | 9.45 | 0.29 | 3.17% | 9.18 | 9.58 | 126794 | 11905.66 | 2.30% | 0.00 |
| 2025-04-29 | 9.15 | 9.16 | 0.13 | 1.44% | 9.05 | 9.26 | 95677 | 8783.06 | 1.74% | 0.00 |
| 2025-04-28 | 9.22 | 9.03 | -0.28 | -3.01% | 9.02 | 9.30 | 95885 | 8734.95 | 1.74% | 8.00 |
| 2025-04-25 | 9.40 | 9.31 | -0.11 | -1.17% | 9.26 | 9.46 | 83709 | 7817.22 | 1.52% | 0.00 |
| 2025-04-24 | 9.60 | 9.42 | -0.18 | -1.88% | 9.34 | 9.62 | 102307 | 9682.46 | 1.86% | 0.00 |
| 2025-04-23 | 9.79 | 9.60 | -0.18 | -1.84% | 9.56 | 9.89 | 149144 | 14404.61 | 2.71% | 0.00 |
| 2025-04-22 | 10.00 | 9.78 | -0.22 | -2.20% | 9.71 | 10.01 | 151650 | 14886.93 | 2.76% | 0.00 |
| 2025-04-21 | 9.85 | 10.00 | 0.15 | 1.52% | 9.72 | 10.35 | 177056 | 17874.35 | 3.22% | 0.00 |
| 2025-04-18 | 10.10 | 9.85 | -0.19 | -1.89% | 9.82 | 10.24 | 157752 | 15686.88 | 2.87% | 0.00 |
| 2025-04-17 | 9.84 | 10.04 | 0.03 | 0.30% | 9.78 | 10.40 | 248951 | 25178.04 | 4.53% | 32.00 |
| 2025-04-16 | 10.35 | 10.01 | -0.12 | -1.18% | 9.91 | 11.02 | 338014 | 35266.09 | 6.14% | 0.00 |
| 2025-04-15 | 10.33 | 10.13 | -0.30 | -2.88% | 10.02 | 10.44 | 161024 | 16346.39 | 2.93% | 0.00 |
| 2025-04-14 | 10.31 | 10.43 | 0.12 | 1.16% | 10.16 | 10.50 | 242532 | 25111.66 | 4.41% | 0.00 |
| 2025-04-11 | 10.15 | 10.31 | -0.05 | -0.48% | 10.10 | 10.66 | 306811 | 31833.88 | 5.58% | 0.00 |
| 2025-04-10 | 10.09 | 10.36 | 0.17 | 1.67% | 9.95 | 10.88 | 519929 | 54403.11 | 9.45% | 0.00 |
| 2025-04-09 | 8.36 | 10.19 | 1.70 | 20.02% | 8.31 | 10.19 | 313772 | 30221.42 | 5.70% | 0.00 |
| 2025-04-08 | 8.10 | 8.49 | 0.52 | 6.52% | 8.10 | 8.67 | 154105 | 12999.57 | 2.80% | 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。
