| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 17.25 | 16.85 | -0.53 | -3.05% | 16.45 | 17.25 | 88160 | 14848.29 | 3.90% | 0.00 |
| 2025-11-20 | 17.94 | 17.38 | -0.61 | -3.39% | 17.37 | 17.94 | 68229 | 12043.66 | 3.02% | 0.00 |
| 2025-11-19 | 17.80 | 17.99 | 0.14 | 0.78% | 17.73 | 18.06 | 66514 | 11919.83 | 2.94% | 0.00 |
| 2025-11-18 | 18.07 | 17.85 | -0.33 | -1.82% | 17.80 | 18.15 | 68821 | 12311.93 | 3.04% | 3.00 |
| 2025-11-17 | 18.26 | 18.18 | 0.20 | 1.11% | 18.15 | 18.41 | 88400 | 16143.98 | 3.91% | 0.00 |
| 2025-11-14 | 17.97 | 17.98 | 0.01 | 0.06% | 17.87 | 18.14 | 45884 | 8272.05 | 2.03% | 0.00 |
| 2025-11-13 | 18.02 | 17.97 | -0.05 | -0.28% | 17.90 | 18.06 | 46598 | 8374.31 | 2.06% | 0.00 |
| 2025-11-12 | 18.09 | 18.02 | -0.14 | -0.77% | 17.85 | 18.15 | 56313 | 10115.36 | 2.49% | 27.00 |
| 2025-11-11 | 18.08 | 18.16 | 0.11 | 0.61% | 18.01 | 18.29 | 51457 | 9347.63 | 2.28% | 0.00 |
| 2025-11-10 | 18.02 | 18.05 | 0.01 | 0.06% | 17.90 | 18.05 | 39014 | 7018.56 | 1.73% | 0.00 |
| 2025-11-07 | 18.18 | 18.04 | -0.25 | -1.37% | 17.97 | 18.19 | 57138 | 10305.61 | 2.53% | 6.00 |
| 2025-11-06 | 17.90 | 18.29 | 0.37 | 2.06% | 17.86 | 18.45 | 97911 | 17827.28 | 4.33% | 1.00 |
| 2025-11-05 | 17.76 | 17.92 | 0.05 | 0.28% | 17.70 | 18.02 | 47122 | 8427.10 | 2.08% | 0.00 |
| 2025-11-04 | 18.00 | 17.87 | -0.16 | -0.89% | 17.78 | 18.00 | 46495 | 8303.01 | 2.06% | 0.00 |
| 2025-11-03 | 17.95 | 18.03 | 0.05 | 0.28% | 17.80 | 18.08 | 48244 | 8650.34 | 2.13% | 0.00 |
| 2025-10-31 | 17.82 | 17.98 | 0.09 | 0.50% | 17.76 | 18.04 | 52050 | 9333.64 | 2.30% | 0.00 |
| 2025-10-30 | 18.26 | 17.89 | -0.38 | -2.08% | 17.88 | 18.26 | 73551 | 13251.73 | 3.25% | 1.00 |
| 2025-10-29 | 18.58 | 18.27 | -0.27 | -1.46% | 18.20 | 18.59 | 69194 | 12655.47 | 3.06% | 0.00 |
| 2025-10-28 | 18.19 | 18.54 | 0.19 | 1.04% | 18.11 | 18.83 | 109879 | 20331.85 | 4.86% | 0.00 |
| 2025-10-27 | 18.21 | 18.35 | -0.30 | -1.61% | 18.00 | 18.36 | 141300 | 25641.00 | 6.25% | 0.00 |
| 2025-10-24 | 18.43 | 18.65 | 0.47 | 2.59% | 18.43 | 19.06 | 141389 | 26530.21 | 6.25% | 0.00 |
| 2025-10-23 | 18.14 | 18.18 | 0.03 | 0.17% | 17.87 | 18.18 | 41980 | 7563.87 | 1.86% | 25.00 |
| 2025-10-22 | 18.18 | 18.15 | -0.04 | -0.22% | 18.04 | 18.38 | 46444 | 8456.28 | 2.05% | 5.00 |
| 2025-10-21 | 18.02 | 18.19 | 0.16 | 0.89% | 17.96 | 18.20 | 42261 | 7656.68 | 1.87% | 0.00 |
| 2025-10-20 | 17.91 | 18.03 | 0.29 | 1.63% | 17.71 | 18.09 | 51694 | 9275.05 | 2.29% | 14.00 |
| 2025-10-17 | 18.01 | 17.74 | -0.38 | -2.10% | 17.71 | 18.24 | 61273 | 11000.71 | 2.71% | 0.00 |
| 2025-10-16 | 18.37 | 18.12 | -0.32 | -1.74% | 18.08 | 18.55 | 56570 | 10348.99 | 2.50% | 0.00 |
| 2025-10-15 | 18.36 | 18.44 | 0.04 | 0.22% | 18.07 | 18.46 | 56668 | 10352.62 | 2.51% | 0.00 |
| 2025-10-14 | 18.50 | 18.40 | -0.10 | -0.54% | 18.34 | 18.87 | 70410 | 13093.37 | 3.11% | 0.00 |
| 2025-10-13 | 17.98 | 18.50 | -0.07 | -0.38% | 17.85 | 18.54 | 57007 | 10433.16 | 2.52% | 36.00 |
| 2025-10-10 | 18.71 | 18.57 | -0.18 | -0.96% | 18.51 | 18.85 | 69703 | 12987.88 | 3.08% | 0.00 |
| 2025-10-09 | 18.63 | 18.75 | 0.16 | 0.86% | 18.28 | 18.77 | 75470 | 13993.71 | 3.43% | 0.00 |
| 2025-09-30 | 18.43 | 18.59 | 0.19 | 1.03% | 18.42 | 18.82 | 59788 | 11142.27 | 2.71% | 0.00 |
| 2025-09-29 | 18.45 | 18.40 | -0.12 | -0.65% | 18.13 | 18.51 | 56872 | 10429.85 | 2.58% | 0.00 |
| 2025-09-26 | 18.50 | 18.52 | 0.01 | 0.05% | 18.37 | 18.88 | 56312 | 10502.38 | 2.56% | 0.00 |
| 2025-09-25 | 18.82 | 18.51 | -0.34 | -1.80% | 18.51 | 18.88 | 57675 | 10765.72 | 2.62% | 0.00 |
| 2025-09-24 | 18.44 | 18.85 | 0.23 | 1.24% | 18.36 | 18.88 | 56423 | 10549.16 | 2.56% | 6.00 |
| 2025-09-23 | 18.83 | 18.62 | -0.30 | -1.59% | 17.99 | 18.89 | 94638 | 17379.82 | 4.30% | 0.00 |
| 2025-09-22 | 19.02 | 18.92 | -0.09 | -0.47% | 18.72 | 19.02 | 66573 | 12537.81 | 3.02% | 0.00 |
| 2025-09-19 | 18.93 | 19.01 | 0.10 | 0.53% | 18.89 | 19.31 | 69795 | 13323.89 | 3.17% | 0.00 |
| 2025-09-18 | 19.24 | 18.91 | -0.41 | -2.12% | 18.78 | 19.52 | 89737 | 17251.94 | 4.07% | 0.00 |
| 2025-09-17 | 19.30 | 19.32 | -0.11 | -0.57% | 19.23 | 19.40 | 53049 | 10239.76 | 2.41% | 0.00 |
| 2025-09-16 | 18.86 | 19.43 | 0.53 | 2.80% | 18.71 | 19.54 | 109003 | 20816.92 | 4.95% | 16.00 |
| 2025-09-15 | 18.93 | 18.90 | -0.10 | -0.53% | 18.84 | 19.03 | 58190 | 11003.87 | 2.64% | 4.00 |
| 2025-09-12 | 19.05 | 19.00 | -0.15 | -0.78% | 18.96 | 19.19 | 79196 | 15089.91 | 3.60% | 0.00 |
| 2025-09-11 | 18.95 | 19.15 | 0.16 | 0.84% | 18.75 | 19.15 | 82664 | 15697.63 | 3.75% | 10.00 |
| 2025-09-10 | 18.96 | 18.99 | 0.13 | 0.69% | 18.92 | 19.19 | 66530 | 12671.54 | 3.02% | 0.00 |
| 2025-09-09 | 19.49 | 18.86 | -0.68 | -3.48% | 18.80 | 19.49 | 136068 | 25936.56 | 6.18% | 0.00 |
| 2025-09-08 | 19.60 | 19.54 | -0.05 | -0.26% | 19.42 | 19.69 | 84992 | 16602.36 | 3.86% | 0.00 |
| 2025-09-05 | 19.51 | 19.59 | 0.07 | 0.36% | 19.38 | 19.65 | 77052 | 15028.42 | 3.50% | 0.00 |
| 2025-09-04 | 19.58 | 19.52 | -0.10 | -0.51% | 19.33 | 19.89 | 114423 | 22389.12 | 5.19% | 0.00 |
| 2025-09-03 | 20.61 | 19.62 | -0.99 | -4.80% | 19.62 | 20.73 | 145691 | 29206.43 | 6.61% | 0.00 |
| 2025-09-02 | 21.01 | 20.61 | -0.41 | -1.95% | 20.23 | 21.02 | 149489 | 30680.83 | 6.79% | 0.00 |
| 2025-09-01 | 21.26 | 21.02 | -0.27 | -1.27% | 20.85 | 21.26 | 110734 | 23215.59 | 5.03% | 0.00 |
| 2025-08-29 | 21.02 | 21.29 | 0.16 | 0.76% | 20.98 | 21.46 | 153665 | 32555.13 | 6.98% | 1.00 |
| 2025-08-28 | 20.75 | 21.13 | 0.38 | 1.83% | 20.21 | 21.30 | 183381 | 38105.97 | 8.32% | 0.00 |
| 2025-08-27 | 21.76 | 20.75 | -0.85 | -3.94% | 20.73 | 21.76 | 172789 | 36776.41 | 7.84% | 5.00 |
| 2025-08-26 | 21.80 | 21.60 | -0.20 | -0.92% | 21.40 | 21.90 | 167692 | 36247.80 | 7.61% | 0.00 |
| 2025-08-25 | 21.10 | 21.80 | 0.84 | 4.01% | 20.97 | 22.11 | 297593 | 64436.41 | 13.51% | 2.00 |
| 2025-08-22 | 20.73 | 20.96 | 0.23 | 1.11% | 20.56 | 20.98 | 129234 | 26853.23 | 5.87% | 62.00 |
| 2025-08-21 | 20.89 | 20.73 | -0.16 | -0.77% | 20.68 | 21.04 | 130017 | 27130.64 | 5.90% | 8.00 |
| 2025-08-20 | 20.86 | 20.89 | 0.05 | 0.24% | 20.63 | 21.00 | 124836 | 25978.61 | 5.67% | 0.00 |
| 2025-08-19 | 21.00 | 20.84 | -0.16 | -0.76% | 20.62 | 21.08 | 115736 | 24081.84 | 5.25% | 0.00 |
| 2025-08-18 | 20.65 | 21.00 | 0.40 | 1.94% | 20.63 | 21.08 | 147037 | 30766.34 | 6.67% | 0.00 |
| 2025-08-15 | 20.16 | 20.60 | 0.40 | 1.98% | 20.15 | 20.60 | 104921 | 21439.34 | 4.76% | 0.00 |
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。
