| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.63 | 9.72 | 0.10 | 1.04% | 9.62 | 9.80 | 210562 | 20504.90 | 0.89% |
| 2025-12-17 | 9.55 | 9.62 | 0.08 | 0.84% | 9.47 | 9.66 | 155186 | 14892.56 | 0.66% |
| 2025-12-16 | 9.55 | 9.54 | -0.01 | -0.10% | 9.47 | 9.60 | 128249 | 12196.51 | 0.54% |
| 2025-12-15 | 9.52 | 9.55 | 0.03 | 0.32% | 9.50 | 9.62 | 106788 | 10201.79 | 0.45% |
| 2025-12-12 | 9.61 | 9.52 | -0.10 | -1.04% | 9.48 | 9.64 | 160996 | 15369.25 | 0.68% |
| 2025-12-11 | 9.70 | 9.62 | -0.09 | -0.93% | 9.61 | 9.73 | 92062 | 8895.67 | 0.39% |
| 2025-12-10 | 9.62 | 9.71 | 0.06 | 0.62% | 9.59 | 9.74 | 108190 | 10469.14 | 0.46% |
| 2025-12-09 | 9.75 | 9.65 | -0.12 | -1.23% | 9.65 | 9.76 | 116355 | 11282.52 | 0.49% |
| 2025-12-08 | 9.76 | 9.77 | 0.01 | 0.10% | 9.70 | 9.82 | 111541 | 10877.10 | 0.47% |
| 2025-12-05 | 9.80 | 9.76 | -0.02 | -0.20% | 9.67 | 9.80 | 142040 | 13824.11 | 0.60% |
| 2025-12-04 | 9.85 | 9.78 | -0.07 | -0.71% | 9.74 | 9.85 | 116855 | 11428.53 | 0.49% |
| 2025-12-03 | 9.74 | 9.85 | 0.10 | 1.03% | 9.71 | 9.88 | 181833 | 17857.07 | 0.77% |
| 2025-12-02 | 9.66 | 9.75 | 0.09 | 0.93% | 9.61 | 9.77 | 176033 | 17117.09 | 0.74% |
| 2025-12-01 | 9.65 | 9.66 | 0.01 | 0.10% | 9.58 | 9.66 | 162085 | 15580.97 | 0.68% |
| 2025-11-28 | 9.62 | 9.65 | 0.03 | 0.31% | 9.57 | 9.68 | 110536 | 10648.30 | 0.47% |
| 2025-11-27 | 9.61 | 9.62 | 0.02 | 0.21% | 9.56 | 9.67 | 117054 | 11257.10 | 0.49% |
| 2025-11-26 | 9.62 | 9.60 | 0.00 | 0.00% | 9.59 | 9.69 | 121262 | 11678.67 | 0.51% |
| 2025-11-25 | 9.65 | 9.60 | -0.03 | -0.31% | 9.58 | 9.65 | 165235 | 15890.60 | 0.70% |
| 2025-11-24 | 9.63 | 9.63 | 0.05 | 0.52% | 9.54 | 9.69 | 173844 | 16712.65 | 0.73% |
| 2025-11-21 | 9.75 | 9.58 | -0.22 | -2.24% | 9.58 | 9.80 | 224104 | 21673.37 | 0.95% |
| 2025-11-20 | 9.85 | 9.80 | -0.01 | -0.10% | 9.77 | 9.89 | 115325 | 11322.17 | 0.49% |
| 2025-11-19 | 9.90 | 9.81 | -0.09 | -0.91% | 9.80 | 9.95 | 138894 | 13684.20 | 0.59% |
| 2025-11-18 | 10.05 | 9.90 | -0.15 | -1.49% | 9.84 | 10.06 | 181989 | 18072.22 | 0.77% |
| 2025-11-17 | 10.15 | 10.05 | -0.12 | -1.18% | 9.95 | 10.15 | 237436 | 23845.23 | 1.00% |
| 2025-11-14 | 10.32 | 10.17 | -0.16 | -1.55% | 10.17 | 10.41 | 214424 | 22063.01 | 0.91% |
| 2025-11-13 | 10.22 | 10.33 | 0.12 | 1.18% | 10.18 | 10.35 | 250054 | 25671.92 | 1.06% |
| 2025-11-12 | 10.26 | 10.21 | -0.05 | -0.49% | 10.21 | 10.41 | 274275 | 28229.95 | 1.16% |
| 2025-11-11 | 10.12 | 10.26 | 0.09 | 0.88% | 10.11 | 10.27 | 255026 | 26035.82 | 1.08% |
| 2025-11-10 | 10.00 | 10.17 | 0.20 | 2.01% | 9.94 | 10.19 | 330796 | 33429.39 | 1.40% |
| 2025-11-07 | 9.89 | 9.97 | 0.09 | 0.91% | 9.86 | 9.99 | 189174 | 18815.27 | 0.80% |
| 2025-11-06 | 9.90 | 9.88 | -0.03 | -0.30% | 9.84 | 9.91 | 156921 | 15496.86 | 0.66% |
| 2025-11-05 | 9.81 | 9.91 | 0.06 | 0.61% | 9.74 | 9.96 | 258780 | 25597.65 | 1.09% |
| 2025-11-04 | 9.85 | 9.85 | 0.02 | 0.20% | 9.79 | 9.91 | 221408 | 21832.71 | 0.94% |
| 2025-11-03 | 9.78 | 9.83 | 0.05 | 0.51% | 9.71 | 9.85 | 214353 | 21035.98 | 0.91% |
| 2025-10-31 | 9.75 | 9.78 | 0.08 | 0.82% | 9.68 | 9.80 | 238450 | 23233.70 | 1.01% |
| 2025-10-30 | 9.72 | 9.70 | -0.02 | -0.21% | 9.65 | 9.81 | 248762 | 24229.43 | 1.05% |
| 2025-10-29 | 9.56 | 9.72 | 0.13 | 1.36% | 9.53 | 9.72 | 210223 | 20282.34 | 0.89% |
| 2025-10-28 | 9.56 | 9.59 | 0.04 | 0.42% | 9.55 | 9.67 | 197029 | 18958.71 | 0.83% |
| 2025-10-27 | 9.58 | 9.55 | -0.01 | -0.10% | 9.52 | 9.59 | 162469 | 15523.72 | 0.69% |
| 2025-10-24 | 9.60 | 9.56 | -0.04 | -0.42% | 9.53 | 9.63 | 126015 | 12055.56 | 0.53% |
| 2025-10-23 | 9.53 | 9.60 | 0.07 | 0.73% | 9.52 | 9.64 | 169003 | 16187.12 | 0.71% |
| 2025-10-22 | 9.53 | 9.53 | -0.02 | -0.21% | 9.50 | 9.56 | 102234 | 9742.86 | 0.43% |
| 2025-10-21 | 9.59 | 9.55 | -0.04 | -0.42% | 9.53 | 9.59 | 147545 | 14106.91 | 0.62% |
| 2025-10-20 | 9.57 | 9.59 | 0.12 | 1.27% | 9.46 | 9.60 | 160801 | 15320.36 | 0.68% |
| 2025-10-17 | 9.61 | 9.47 | -0.14 | -1.46% | 9.47 | 9.62 | 175378 | 16738.96 | 0.74% |
| 2025-10-16 | 9.61 | 9.61 | 0.01 | 0.10% | 9.57 | 9.64 | 150361 | 14435.10 | 0.64% |
| 2025-10-15 | 9.55 | 9.60 | 0.06 | 0.63% | 9.49 | 9.63 | 212248 | 20333.05 | 0.90% |
| 2025-10-14 | 9.46 | 9.54 | 0.08 | 0.85% | 9.44 | 9.57 | 179445 | 17074.43 | 0.76% |
| 2025-10-13 | 9.39 | 9.46 | -0.09 | -0.94% | 9.35 | 9.48 | 189501 | 17826.86 | 0.80% |
| 2025-10-10 | 9.40 | 9.55 | 0.11 | 1.17% | 9.40 | 9.56 | 181798 | 17269.23 | 0.77% |
| 2025-10-09 | 9.49 | 9.44 | -0.04 | -0.42% | 9.36 | 9.52 | 201034 | 18914.69 | 0.85% |
| 2025-09-30 | 9.45 | 9.48 | 0.01 | 0.11% | 9.42 | 9.50 | 151636 | 14348.11 | 0.64% |
| 2025-09-29 | 9.41 | 9.47 | 0.07 | 0.74% | 9.32 | 9.49 | 167145 | 15715.05 | 0.71% |
| 2025-09-26 | 9.39 | 9.40 | -0.01 | -0.11% | 9.35 | 9.42 | 122556 | 11509.35 | 0.52% |
| 2025-09-25 | 9.44 | 9.41 | -0.06 | -0.63% | 9.35 | 9.46 | 140663 | 13209.76 | 0.59% |
| 2025-09-24 | 9.44 | 9.47 | 0.01 | 0.11% | 9.40 | 9.51 | 125879 | 11901.48 | 0.53% |
| 2025-09-23 | 9.45 | 9.46 | 0.00 | 0.00% | 9.31 | 9.46 | 164632 | 15442.91 | 0.70% |
| 2025-09-22 | 9.58 | 9.46 | -0.12 | -1.25% | 9.45 | 9.58 | 123419 | 11701.92 | 0.52% |
| 2025-09-19 | 9.54 | 9.58 | 0.04 | 0.42% | 9.45 | 9.59 | 189385 | 18019.74 | 0.80% |
| 2025-09-18 | 9.69 | 9.54 | -0.12 | -1.24% | 9.47 | 9.74 | 265357 | 25510.54 | 1.12% |
| 2025-09-17 | 9.57 | 9.66 | 0.11 | 1.15% | 9.53 | 9.71 | 241978 | 23280.15 | 1.02% |
| 2025-09-16 | 9.58 | 9.55 | -0.01 | -0.10% | 9.50 | 9.60 | 136400 | 13012.68 | 0.58% |
| 2025-09-15 | 9.58 | 9.56 | -0.02 | -0.21% | 9.55 | 9.64 | 128036 | 12265.65 | 0.54% |
| 2025-09-12 | 9.67 | 9.58 | -0.07 | -0.73% | 9.57 | 9.69 | 163894 | 15764.85 | 0.69% |
| 2025-09-11 | 9.62 | 9.65 | 0.01 | 0.10% | 9.55 | 9.66 | 223988 | 21493.07 | 0.95% |
| 2025-09-10 | 9.66 | 9.64 | -0.05 | -0.52% | 9.64 | 9.69 | 102258 | 9877.33 | 0.43% |
| 2025-09-09 | 9.74 | 9.69 | -0.05 | -0.51% | 9.64 | 9.75 | 123823 | 11994.10 | 0.52% |
| 2025-09-08 | 9.68 | 9.74 | 0.06 | 0.62% | 9.65 | 9.79 | 189677 | 18458.63 | 0.80% |
| 2025-09-05 | 9.69 | 9.68 | 0.03 | 0.31% | 9.59 | 9.69 | 161096 | 15533.96 | 0.68% |
| 2025-09-04 | 9.69 | 9.65 | -0.03 | -0.31% | 9.56 | 9.71 | 183532 | 17685.00 | 0.78% |
| 2025-09-03 | 9.86 | 9.68 | -0.16 | -1.63% | 9.65 | 9.88 | 192361 | 18723.83 | 0.81% |
| 2025-09-02 | 9.95 | 9.84 | -0.11 | -1.11% | 9.79 | 9.97 | 214105 | 21096.29 | 0.90% |
| 2025-09-01 | 10.01 | 9.95 | -0.06 | -0.60% | 9.93 | 10.05 | 252770 | 25220.40 | 1.07% |
| 2025-08-29 | 9.96 | 10.01 | 0.07 | 0.70% | 9.90 | 10.13 | 352695 | 35367.92 | 1.49% |
| 2025-08-28 | 9.83 | 9.94 | 0.10 | 1.02% | 9.75 | 9.97 | 289218 | 28577.25 | 1.22% |
| 2025-08-27 | 9.92 | 9.84 | -0.08 | -0.81% | 9.84 | 10.03 | 334084 | 33221.04 | 1.41% |
| 2025-08-26 | 9.86 | 9.92 | 0.03 | 0.30% | 9.81 | 9.96 | 221668 | 21974.69 | 0.94% |
| 2025-08-25 | 9.99 | 9.89 | -0.04 | -0.40% | 9.82 | 9.99 | 351179 | 34720.30 | 1.48% |
| 2025-08-22 | 9.80 | 9.93 | 0.08 | 0.81% | 9.80 | 9.95 | 352404 | 34759.55 | 1.49% |
| 2025-08-21 | 9.85 | 9.85 | 0.15 | 1.55% | 9.79 | 9.99 | 569986 | 56286.88 | 2.41% |
白云机场(600004)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。
