| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.75 | 9.73 | -0.07 | -0.71% | 9.64 | 9.90 | 64941 | 6335.99 | 1.18% | 0.00 |
| 2025-04-02 | 10.08 | 9.80 | -0.22 | -2.20% | 9.77 | 10.08 | 87536 | 8617.36 | 1.59% | 0.00 |
| 2025-04-01 | 9.79 | 10.02 | 0.34 | 3.51% | 9.75 | 10.20 | 131073 | 13152.75 | 2.38% | 13.00 |
| 2025-03-31 | 9.81 | 9.68 | -0.21 | -2.12% | 9.53 | 9.85 | 87746 | 8465.57 | 1.60% | 0.00 |
| 2025-03-28 | 10.11 | 9.89 | -0.25 | -2.47% | 9.88 | 10.22 | 94150 | 9393.06 | 1.71% | 20.00 |
| 2025-03-27 | 10.22 | 10.14 | -0.14 | -1.36% | 9.90 | 10.33 | 93558 | 9449.57 | 1.70% | 0.00 |
| 2025-03-26 | 10.21 | 10.28 | 0.02 | 0.19% | 10.11 | 10.46 | 80495 | 8301.52 | 1.46% | 0.00 |
| 2025-03-25 | 10.20 | 10.26 | -0.03 | -0.29% | 10.04 | 10.52 | 129904 | 13472.46 | 2.36% | 0.00 |
| 2025-03-24 | 11.07 | 10.29 | -0.86 | -7.71% | 9.98 | 11.10 | 270882 | 28193.08 | 4.92% | 0.00 |
| 2025-03-21 | 11.18 | 11.15 | -0.17 | -1.50% | 11.06 | 11.46 | 197756 | 22304.58 | 3.59% | 16.00 |
| 2025-03-20 | 10.89 | 11.32 | 0.39 | 3.57% | 10.85 | 11.51 | 268348 | 30205.78 | 4.88% | 20.00 |
| 2025-03-19 | 11.07 | 10.93 | -0.13 | -1.18% | 10.88 | 11.18 | 122943 | 13565.74 | 2.23% | 0.00 |
| 2025-03-18 | 11.23 | 11.06 | -0.11 | -0.98% | 11.02 | 11.24 | 112737 | 12486.79 | 2.05% | 0.00 |
| 2025-03-17 | 11.27 | 11.17 | -0.14 | -1.24% | 11.15 | 11.45 | 154703 | 17437.05 | 2.81% | 0.00 |
| 2025-03-14 | 11.32 | 11.31 | -0.12 | -1.05% | 11.02 | 11.40 | 194644 | 21843.89 | 3.54% | 14.00 |
| 2025-03-13 | 11.28 | 11.43 | 0.10 | 0.88% | 11.04 | 11.43 | 192959 | 21621.41 | 3.51% | 10.00 |
| 2025-03-12 | 11.57 | 11.33 | -0.18 | -1.56% | 11.30 | 11.65 | 231417 | 26444.35 | 4.21% | 0.00 |
| 2025-03-11 | 11.00 | 11.51 | 0.33 | 2.95% | 10.95 | 11.57 | 282510 | 32138.78 | 5.14% | 33.00 |
| 2025-03-10 | 11.23 | 11.18 | 0.02 | 0.18% | 11.11 | 11.49 | 214169 | 24153.71 | 3.89% | 0.00 |
| 2025-03-07 | 10.91 | 11.16 | 0.20 | 1.82% | 10.80 | 11.58 | 328229 | 36877.76 | 5.97% | 20.00 |
| 2025-03-06 | 11.00 | 10.96 | 0.03 | 0.27% | 10.76 | 11.04 | 170161 | 18576.18 | 3.09% | 20.00 |
| 2025-03-05 | 10.89 | 10.93 | -0.12 | -1.09% | 10.82 | 11.10 | 213811 | 23348.79 | 3.89% | 0.00 |
| 2025-03-04 | 10.43 | 11.05 | 0.60 | 5.74% | 10.43 | 11.18 | 344037 | 37586.95 | 6.25% | 40.00 |
| 2025-03-03 | 10.60 | 10.45 | 0.03 | 0.29% | 10.40 | 10.79 | 107041 | 11383.18 | 1.95% | 0.00 |
| 2025-02-28 | 10.96 | 10.42 | -0.44 | -4.05% | 10.37 | 11.10 | 128236 | 13691.87 | 2.33% | 0.00 |
| 2025-02-27 | 10.93 | 10.86 | -0.11 | -1.00% | 10.60 | 11.00 | 117553 | 12686.31 | 2.14% | 0.00 |
| 2025-02-26 | 10.89 | 10.97 | 0.06 | 0.55% | 10.83 | 11.08 | 134086 | 14674.45 | 2.44% | 74.00 |
| 2025-02-25 | 10.85 | 10.91 | -0.14 | -1.27% | 10.71 | 11.08 | 176620 | 19352.76 | 3.21% | 0.00 |
| 2025-02-24 | 10.90 | 11.05 | 0.24 | 2.22% | 10.66 | 11.34 | 281725 | 30954.21 | 5.12% | 5.00 |
| 2025-02-21 | 10.67 | 10.81 | 0.04 | 0.37% | 10.55 | 10.83 | 142458 | 15216.53 | 2.59% | 0.00 |
| 2025-02-20 | 10.44 | 10.77 | 0.32 | 3.06% | 10.37 | 10.85 | 152875 | 16332.77 | 2.78% | 0.00 |
| 2025-02-19 | 10.07 | 10.45 | 0.38 | 3.77% | 10.04 | 10.47 | 95563 | 9866.40 | 1.74% | 1.00 |
| 2025-02-18 | 10.55 | 10.07 | -0.46 | -4.37% | 10.00 | 10.62 | 101546 | 10444.58 | 1.85% | 0.00 |
| 2025-02-17 | 10.42 | 10.53 | 0.11 | 1.06% | 10.35 | 10.61 | 106968 | 11212.83 | 1.94% | 0.00 |
| 2025-02-14 | 10.39 | 10.42 | -0.03 | -0.29% | 10.27 | 10.48 | 110187 | 11407.71 | 2.00% | 0.00 |
| 2025-02-13 | 10.62 | 10.45 | -0.11 | -1.04% | 10.43 | 10.92 | 146450 | 15604.09 | 2.66% | 0.00 |
| 2025-02-12 | 10.50 | 10.56 | 0.06 | 0.57% | 10.41 | 10.56 | 80496 | 8448.56 | 1.46% | 0.00 |
| 2025-02-11 | 10.73 | 10.50 | -0.23 | -2.14% | 10.45 | 10.74 | 87845 | 9243.31 | 1.60% | 0.00 |
| 2025-02-10 | 10.41 | 10.73 | 0.33 | 3.17% | 10.40 | 10.75 | 126087 | 13359.25 | 2.29% | 0.00 |
| 2025-02-07 | 10.37 | 10.40 | 0.03 | 0.29% | 10.20 | 10.52 | 122912 | 12780.10 | 2.23% | 15.00 |
| 2025-02-06 | 10.15 | 10.37 | 0.36 | 3.60% | 9.90 | 10.41 | 107106 | 10965.36 | 1.95% | 5.00 |
| 2025-02-05 | 9.79 | 10.01 | 0.38 | 3.95% | 9.76 | 10.09 | 104082 | 10384.44 | 1.89% | 0.00 |
| 2025-01-27 | 9.98 | 9.63 | -0.21 | -2.13% | 9.62 | 10.04 | 68268 | 6675.33 | 1.24% | 0.00 |
| 2025-01-24 | 9.90 | 9.84 | 0.05 | 0.51% | 9.68 | 9.93 | 90031 | 8827.49 | 1.64% | 0.00 |
| 2025-01-23 | 9.90 | 9.79 | -0.02 | -0.20% | 9.77 | 10.25 | 123596 | 12387.13 | 2.25% | 0.00 |
| 2025-01-22 | 9.59 | 9.81 | -0.71 | -6.75% | 9.57 | 10.03 | 153296 | 15105.70 | 2.79% | 0.00 |
| 2025-01-21 | 10.57 | 10.52 | -0.01 | -0.09% | 10.30 | 10.59 | 72177 | 7527.95 | 1.31% | 0.00 |
| 2025-01-20 | 10.60 | 10.53 | -0.06 | -0.57% | 10.46 | 10.70 | 69326 | 7320.98 | 1.26% | 0.00 |
| 2025-01-17 | 10.42 | 10.59 | 0.09 | 0.86% | 10.42 | 10.68 | 80491 | 8499.71 | 1.46% | 5.00 |
| 2025-01-16 | 10.60 | 10.50 | -0.03 | -0.28% | 10.37 | 10.71 | 88016 | 9284.87 | 1.60% | 0.00 |
| 2025-01-15 | 10.66 | 10.53 | -0.13 | -1.22% | 10.48 | 10.75 | 92274 | 9787.52 | 1.68% | 0.00 |
| 2025-01-14 | 10.25 | 10.66 | 0.48 | 4.72% | 10.18 | 10.67 | 118650 | 12465.25 | 2.16% | 0.00 |
| 2025-01-13 | 9.95 | 10.18 | 0.10 | 0.99% | 9.73 | 10.27 | 85187 | 8579.24 | 1.55% | 0.00 |
| 2025-01-10 | 10.30 | 10.08 | -0.32 | -3.08% | 10.08 | 10.55 | 115305 | 11933.97 | 2.10% | 0.00 |
| 2025-01-09 | 10.02 | 10.40 | 0.31 | 3.07% | 10.00 | 10.54 | 161868 | 16756.93 | 2.94% | 35.00 |
| 2025-01-08 | 9.99 | 10.09 | -0.01 | -0.10% | 9.66 | 10.20 | 104351 | 10408.67 | 1.90% | 0.00 |
| 2025-01-07 | 9.95 | 10.10 | 0.27 | 2.75% | 9.84 | 10.10 | 85933 | 8576.37 | 1.56% | 0.00 |
| 2025-01-06 | 9.89 | 9.83 | -0.06 | -0.61% | 9.59 | 10.06 | 112912 | 11146.55 | 2.05% | 0.00 |
| 2025-01-03 | 10.63 | 9.89 | -0.71 | -6.70% | 9.87 | 10.79 | 146535 | 14955.82 | 2.66% | 0.00 |
| 2025-01-02 | 11.00 | 10.60 | -0.61 | -5.44% | 10.50 | 11.20 | 205727 | 22287.36 | 3.74% | 0.00 |
| 2024-12-31 | 11.20 | 11.21 | 0.09 | 0.81% | 10.88 | 11.99 | 256558 | 29346.12 | 4.66% | 0.00 |
| 2024-12-30 | 11.18 | 11.12 | -0.20 | -1.77% | 10.99 | 11.42 | 145459 | 16285.30 | 2.64% | 0.00 |
| 2024-12-27 | 12.06 | 11.32 | 0.07 | 0.62% | 11.31 | 12.19 | 244106 | 28512.54 | 4.44% | 0.00 |
| 2024-12-26 | 11.01 | 11.25 | 0.32 | 2.93% | 11.01 | 11.46 | 124905 | 14144.65 | 2.27% | 0.00 |
| 2024-12-25 | 11.19 | 10.93 | -0.36 | -3.19% | 10.74 | 11.30 | 120033 | 13137.66 | 2.18% | 0.00 |
| 2024-12-24 | 11.25 | 11.29 | 0.00 | 0.00% | 11.10 | 11.55 | 97630 | 11024.02 | 1.77% | 0.00 |
| 2024-12-23 | 11.90 | 11.29 | -0.66 | -5.52% | 11.22 | 11.96 | 131358 | 15135.48 | 2.39% | 0.00 |
| 2024-12-20 | 11.68 | 11.95 | 0.29 | 2.49% | 11.58 | 12.06 | 111273 | 13241.91 | 2.02% | 0.00 |
| 2024-12-19 | 11.57 | 11.66 | -0.02 | -0.17% | 11.45 | 11.85 | 91587 | 10662.89 | 1.66% | 0.00 |
| 2024-12-18 | 11.68 | 11.68 | 0.01 | 0.09% | 11.53 | 11.88 | 104384 | 12233.31 | 1.90% | 8.00 |
| 2024-12-17 | 12.10 | 11.67 | -0.53 | -4.34% | 11.61 | 12.26 | 144151 | 17106.99 | 2.62% | 4.00 |
| 2024-12-16 | 12.46 | 12.20 | -0.35 | -2.79% | 12.10 | 12.63 | 147203 | 18190.83 | 2.68% | 0.00 |
| 2024-12-13 | 12.88 | 12.55 | -0.58 | -4.42% | 12.53 | 12.98 | 230093 | 29280.64 | 4.18% | 0.00 |
| 2024-12-12 | 13.03 | 13.13 | 0.14 | 1.08% | 12.90 | 13.52 | 342691 | 45211.96 | 6.23% | 1.00 |
| 2024-12-11 | 12.85 | 12.99 | 0.03 | 0.23% | 12.62 | 12.99 | 245084 | 31415.96 | 4.46% | 0.00 |
| 2024-12-10 | 12.68 | 12.96 | 0.65 | 5.28% | 12.40 | 13.12 | 362841 | 46466.87 | 6.60% | 53.00 |
| 2024-12-09 | 12.32 | 12.31 | -0.28 | -2.22% | 12.15 | 12.45 | 170106 | 20902.09 | 3.09% | 0.00 |
| 2024-12-06 | 12.32 | 12.59 | 0.19 | 1.53% | 12.25 | 12.68 | 245763 | 30693.70 | 4.47% | 0.00 |
| 2024-12-05 | 11.80 | 12.40 | 0.52 | 4.38% | 11.79 | 12.53 | 250032 | 30582.49 | 4.55% | 0.00 |
| 2024-12-04 | 12.09 | 11.88 | -0.32 | -2.62% | 11.80 | 12.20 | 161504 | 19383.02 | 2.94% | 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。
