| 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 | 35.46 | 33.56 | -1.52 | -4.33% | 32.81 | 36.34 | 515440 | 176133.80 | 20.07% | 8.00 |
| 2026-03-24 | 38.02 | 35.08 | -2.13 | -5.72% | 33.10 | 38.89 | 499643 | 178251.56 | 19.46% | 0.00 |
| 2026-03-23 | 38.75 | 37.21 | -1.80 | -4.61% | 36.81 | 41.39 | 350997 | 136063.61 | 13.67% | 2.00 |
| 2026-03-20 | 41.92 | 39.01 | -2.91 | -6.94% | 38.91 | 42.00 | 318338 | 128923.66 | 12.40% | 1.00 |
| 2026-03-19 | 40.01 | 41.92 | 0.33 | 0.79% | 40.01 | 42.75 | 397085 | 165589.12 | 15.46% | 41.00 |
| 2026-03-18 | 37.52 | 41.59 | 4.99 | 13.63% | 36.51 | 41.93 | 527208 | 209221.70 | 20.53% | 4.43 |
| 2026-03-17 | 38.37 | 36.60 | -1.31 | -3.46% | 36.50 | 38.96 | 201654 | 75607.13 | 7.85% | 2.00 |
| 2026-03-16 | 38.91 | 37.91 | -0.22 | -0.58% | 37.41 | 38.98 | 184613 | 70295.91 | 7.22% | 36.00 |
| 2026-03-13 | 40.25 | 38.13 | -2.11 | -5.24% | 38.00 | 40.40 | 287690 | 112438.31 | 11.25% | 7.00 |
| 2026-03-12 | 42.14 | 40.24 | -1.70 | -4.05% | 39.79 | 42.70 | 344338 | 141119.34 | 13.46% | 6.00 |
| 2026-03-11 | 43.64 | 41.94 | -1.48 | -3.41% | 41.58 | 43.87 | 371268 | 157648.69 | 14.52% | 1.00 |
| 2026-03-10 | 41.52 | 43.42 | 2.98 | 7.37% | 41.21 | 46.55 | 613495 | 270650.25 | 23.99% | 8.00 |
| 2026-03-09 | 38.03 | 40.44 | 1.44 | 3.69% | 36.87 | 40.67 | 358961 | 139501.12 | 14.04% | 25.00 |
| 2026-03-06 | 37.71 | 39.00 | 0.84 | 2.20% | 37.40 | 40.45 | 335342 | 131574.91 | 13.11% | 16.00 |
| 2026-03-05 | 38.68 | 38.16 | 0.10 | 0.26% | 36.99 | 38.86 | 295269 | 111145.34 | 11.80% | 6.00 |
| 2026-03-04 | 36.00 | 38.06 | 1.99 | 5.52% | 35.66 | 38.99 | 331067 | 125048.54 | 13.31% | 1.00 |
| 2026-03-03 | 40.01 | 36.07 | -3.67 | -9.24% | 35.92 | 40.51 | 347535 | 130363.48 | 14.55% | 15.00 |
| 2026-03-02 | 40.99 | 39.74 | -0.28 | -0.70% | 38.68 | 41.68 | 443096 | 176998.27 | 18.55% | 8.10 |
| 2026-02-27 | 37.30 | 40.02 | 1.97 | 5.18% | 37.23 | 43.27 | 611340 | 249186.44 | 25.60% | 19.00 |
| 2026-02-26 | 35.40 | 38.05 | 2.60 | 7.33% | 35.01 | 38.60 | 406601 | 150397.12 | 17.02% | 7.00 |
| 2026-02-25 | 33.65 | 35.45 | 1.50 | 4.42% | 33.07 | 35.82 | 297753 | 103939.09 | 13.05% | 0.00 |
| 2026-02-24 | 34.87 | 33.95 | -0.75 | -2.16% | 33.80 | 35.27 | 198580 | 68380.18 | 8.71% | 12.00 |
| 2026-02-13 | 34.76 | 34.70 | -0.06 | -0.17% | 34.31 | 36.20 | 244771 | 86302.73 | 10.73% | 4.00 |
| 2026-02-12 | 36.21 | 34.76 | -2.38 | -6.41% | 34.50 | 36.65 | 363839 | 128755.65 | 15.95% | 32.00 |
| 2026-02-11 | 39.72 | 37.14 | -2.11 | -5.38% | 37.14 | 40.87 | 397627 | 153820.98 | 17.43% | 14.00 |
| 2026-02-10 | 42.50 | 39.25 | -2.20 | -5.31% | 38.18 | 42.58 | 358305 | 141318.73 | 15.71% | 12.00 |
| 2026-02-09 | 38.91 | 41.45 | 3.19 | 8.34% | 38.24 | 41.90 | 439806 | 176190.16 | 19.28% | 61.00 |
| 2026-02-06 | 38.51 | 38.26 | -1.57 | -3.94% | 37.48 | 40.46 | 334024 | 129756.59 | 14.64% | 19.00 |
| 2026-02-05 | 38.90 | 39.83 | 1.09 | 2.81% | 38.48 | 41.99 | 422595 | 169956.77 | 18.53% | 3.00 |
| 2026-02-04 | 41.88 | 38.74 | -2.56 | -6.20% | 37.60 | 42.77 | 517067 | 205526.83 | 22.67% | 2.00 |
| 2026-02-03 | 38.65 | 41.30 | 3.20 | 8.40% | 37.03 | 42.70 | 626688 | 254126.19 | 27.47% | 8.00 |
| 2026-02-02 | 38.53 | 38.10 | -0.31 | -0.81% | 37.23 | 39.69 | 437651 | 168844.53 | 19.19% | 8.00 |
| 2026-01-30 | 37.26 | 38.41 | 1.51 | 4.09% | 37.20 | 40.40 | 625992 | 243524.25 | 27.44% | 16.00 |
| 2026-01-29 | 32.65 | 36.90 | 3.63 | 10.91% | 31.90 | 38.39 | 673713 | 239065.88 | 29.54% | 15.00 |
| 2026-01-28 | 35.11 | 33.27 | -2.39 | -6.70% | 33.02 | 35.20 | 313292 | 105651.98 | 13.85% | 0.00 |
| 2026-01-27 | 34.27 | 35.66 | 0.88 | 2.53% | 34.27 | 37.13 | 335814 | 119751.98 | 14.85% | 26.00 |
| 2026-01-26 | 36.66 | 34.78 | -2.31 | -6.23% | 34.33 | 38.48 | 496520 | 182012.91 | 21.95% | 6.00 |
| 2026-01-23 | 35.00 | 37.09 | 2.19 | 6.28% | 34.69 | 37.45 | 583524 | 211757.34 | 25.80% | 9.00 |
| 2026-01-22 | 33.74 | 34.90 | 0.99 | 2.92% | 33.49 | 35.33 | 320903 | 111331.77 | 14.19% | 0.00 |
| 2026-01-21 | 33.22 | 33.91 | 0.71 | 2.14% | 33.10 | 35.26 | 292097 | 99953.52 | 12.91% | 0.00 |
| 2026-01-20 | 35.43 | 33.20 | -2.60 | -7.26% | 32.60 | 36.49 | 370306 | 125035.11 | 16.37% | 6.00 |
| 2026-01-19 | 34.01 | 35.80 | 0.86 | 2.46% | 34.00 | 36.78 | 312263 | 111360.26 | 13.81% | 0.00 |
| 2026-01-16 | 35.80 | 34.94 | -0.62 | -1.74% | 34.90 | 36.48 | 349738 | 124913.15 | 15.46% | 17.00 |
| 2026-01-15 | 36.06 | 35.56 | -1.45 | -3.92% | 34.72 | 37.00 | 395028 | 140721.38 | 17.46% | 14.00 |
| 2026-01-14 | 38.11 | 37.01 | -1.11 | -2.91% | 36.20 | 39.11 | 571990 | 215724.22 | 25.29% | 14.00 |
| 2026-01-13 | 42.50 | 38.12 | -6.28 | -14.14% | 37.23 | 42.80 | 676664 | 265055.66 | 29.92% | 10.00 |
| 2026-01-12 | 41.80 | 44.40 | 2.88 | 6.94% | 40.53 | 47.90 | 885253 | 382001.16 | 39.14% | 24.00 |
| 2026-01-09 | 44.05 | 41.52 | -1.98 | -4.55% | 40.08 | 44.50 | 875800 | 371245.72 | 38.72% | 6.00 |
| 2026-01-08 | 44.72 | 43.50 | 2.02 | 4.87% | 41.50 | 44.98 | 820554 | 352139.12 | 36.28% | 32.00 |
| 2026-01-07 | 36.00 | 41.48 | 3.70 | 9.79% | 36.00 | 42.66 | 852241 | 337380.31 | 37.68% | 35.00 |
| 2026-01-06 | 36.80 | 37.78 | 0.79 | 2.14% | 35.90 | 39.49 | 797599 | 298989.19 | 35.26% | 75.00 |
| 2026-01-05 | 39.30 | 36.99 | -2.08 | -5.32% | 35.90 | 39.88 | 685113 | 256620.27 | 30.30% | 0.00 |
| 2025-12-31 | 36.70 | 39.07 | 3.75 | 10.62% | 36.03 | 40.26 | 851971 | 327346.97 | 37.69% | 25.00 |
| 2025-12-30 | 39.07 | 35.32 | -1.23 | -3.37% | 34.99 | 41.45 | 903311 | 336837.16 | 39.96% | 40.00 |
| 2025-12-29 | 35.00 | 36.55 | 1.48 | 4.22% | 33.19 | 38.56 | 906598 | 324938.12 | 40.10% | 21.00 |
| 2025-12-26 | 34.73 | 35.07 | 3.86 | 12.37% | 34.02 | 37.45 | 1115419 | 399509.34 | 49.34% | 70.00 |
| 2025-12-25 | 28.58 | 31.21 | 5.20 | 19.99% | 28.58 | 31.21 | 543125 | 166844.42 | 24.02% | 6.00 |
| 2025-12-24 | 23.02 | 26.01 | 2.70 | 11.58% | 23.02 | 26.39 | 608986 | 152963.69 | 26.94% | 17.00 |
| 2025-12-23 | 24.00 | 23.31 | -0.51 | -2.14% | 23.05 | 24.99 | 446757 | 106600.88 | 19.76% | 10.00 |
| 2025-12-22 | 25.60 | 23.82 | -2.66 | -10.05% | 23.46 | 26.00 | 572033 | 140234.03 | 25.30% | 0.00 |
| 2025-12-19 | 25.10 | 26.48 | 2.10 | 8.61% | 25.00 | 27.88 | 701923 | 184448.25 | 31.05% | 25.00 |
| 2025-12-18 | 22.10 | 24.38 | 1.91 | 8.50% | 21.95 | 24.63 | 552718 | 130018.41 | 24.45% | 22.00 |
| 2025-12-17 | 22.90 | 22.47 | -0.69 | -2.98% | 21.88 | 23.37 | 282950 | 63122.82 | 12.52% | 0.00 |
| 2025-12-16 | 24.34 | 23.16 | -1.18 | -4.85% | 22.61 | 24.34 | 364791 | 84506.27 | 16.14% | 25.00 |
| 2025-12-15 | 25.61 | 24.34 | -0.21 | -0.86% | 23.91 | 25.90 | 435625 | 106872.85 | 19.27% | 139.00 |
| 2025-12-12 | 23.24 | 24.55 | 0.80 | 3.37% | 22.36 | 25.25 | 593408 | 141466.75 | 26.25% | 5.00 |
| 2025-12-11 | 25.62 | 23.75 | -0.13 | -0.54% | 23.67 | 26.36 | 610000 | 151484.92 | 26.98% | 18.00 |
| 2025-12-10 | 23.21 | 23.88 | 0.60 | 2.58% | 23.14 | 24.34 | 434064 | 102951.41 | 19.20% | 26.00 |
| 2025-12-09 | 22.94 | 23.28 | 0.43 | 1.88% | 22.00 | 24.00 | 568023 | 130787.91 | 25.13% | 2.00 |
| 2025-12-08 | 23.01 | 22.85 | 1.49 | 6.98% | 22.30 | 24.97 | 689659 | 161242.23 | 30.51% | 6.00 |
| 2025-12-05 | 19.49 | 21.36 | 2.11 | 10.96% | 19.31 | 22.36 | 535514 | 112235.67 | 23.69% | 41.00 |
| 2025-12-04 | 18.98 | 19.25 | 0.08 | 0.42% | 18.79 | 19.76 | 209151 | 40591.18 | 9.25% | 0.00 |
| 2025-12-03 | 18.90 | 19.17 | 0.33 | 1.75% | 18.47 | 19.50 | 221304 | 42243.53 | 9.79% | 0.00 |
| 2025-12-02 | 18.73 | 18.84 | -0.12 | -0.63% | 18.61 | 19.05 | 125368 | 23598.70 | 5.55% | 0.00 |
| 2025-12-01 | 18.79 | 18.96 | 0.54 | 2.93% | 18.72 | 19.68 | 246924 | 47121.94 | 10.92% | 6.00 |
| 2025-11-28 | 17.59 | 18.42 | 1.08 | 6.23% | 17.59 | 18.47 | 202526 | 36872.25 | 8.96% | 7.00 |
| 2025-11-27 | 17.22 | 17.34 | 0.13 | 0.76% | 17.17 | 17.54 | 47626 | 8267.06 | 2.11% | 0.00 |
| 2025-11-26 | 17.78 | 17.21 | -0.57 | -3.21% | 17.20 | 17.81 | 70241 | 12194.94 | 3.11% | 0.00 |
| 2025-11-25 | 17.50 | 17.78 | 0.14 | 0.79% | 17.35 | 18.08 | 82128 | 14560.54 | 3.63% | 0.00 |
| 2025-11-24 | 16.90 | 17.64 | 0.79 | 4.69% | 16.89 | 17.70 | 90726 | 15718.47 | 4.01% | 6.00 |
广联航空(300900)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。
