| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 9.32 | 9.26 | -0.07 | -0.75% | 9.23 | 9.35 | 112796 | 10457.50 | 0.48% |
| 2025-06-13 | 9.36 | 9.33 | -0.04 | -0.43% | 9.31 | 9.39 | 115470 | 10799.70 | 0.49% |
| 2025-06-12 | 9.42 | 9.37 | -0.05 | -0.53% | 9.34 | 9.43 | 80872 | 7572.90 | 0.34% |
| 2025-06-11 | 9.37 | 9.42 | 0.06 | 0.64% | 9.36 | 9.45 | 92698 | 8723.24 | 0.39% |
| 2025-06-10 | 9.40 | 9.36 | -0.04 | -0.43% | 9.31 | 9.42 | 112224 | 10515.79 | 0.47% |
| 2025-06-09 | 9.46 | 9.40 | -0.04 | -0.42% | 9.38 | 9.48 | 143707 | 13527.22 | 0.61% |
| 2025-06-06 | 9.46 | 9.44 | -0.01 | -0.11% | 9.42 | 9.49 | 74615 | 7053.79 | 0.32% |
| 2025-06-05 | 9.49 | 9.45 | -0.03 | -0.32% | 9.45 | 9.53 | 87956 | 8339.89 | 0.37% |
| 2025-06-04 | 9.58 | 9.48 | -0.08 | -0.84% | 9.42 | 9.58 | 132121 | 12507.34 | 0.56% |
| 2025-06-03 | 9.56 | 9.56 | 0.01 | 0.10% | 9.49 | 9.60 | 112653 | 10758.38 | 0.48% |
| 2025-05-30 | 9.69 | 9.55 | -0.12 | -1.24% | 9.55 | 9.69 | 121617 | 11692.15 | 0.51% |
| 2025-05-29 | 9.65 | 9.67 | 0.01 | 0.10% | 9.59 | 9.69 | 157442 | 15170.42 | 0.67% |
| 2025-05-28 | 9.68 | 9.66 | -0.01 | -0.10% | 9.61 | 9.73 | 156803 | 15177.63 | 0.66% |
| 2025-05-27 | 9.49 | 9.67 | 0.19 | 2.00% | 9.48 | 9.70 | 272290 | 26186.14 | 1.15% |
| 2025-05-26 | 9.31 | 9.48 | 0.20 | 2.16% | 9.28 | 9.49 | 202328 | 19074.32 | 0.85% |
| 2025-05-23 | 9.35 | 9.28 | -0.07 | -0.75% | 9.28 | 9.42 | 125941 | 11767.91 | 0.53% |
| 2025-05-22 | 9.41 | 9.35 | -0.06 | -0.64% | 9.33 | 9.41 | 97723 | 9154.56 | 0.41% |
| 2025-05-21 | 9.44 | 9.41 | -0.01 | -0.11% | 9.38 | 9.46 | 95457 | 8984.59 | 0.40% |
| 2025-05-20 | 9.54 | 9.42 | -0.12 | -1.26% | 9.40 | 9.58 | 152265 | 14436.14 | 0.64% |
| 2025-05-19 | 9.44 | 9.54 | 0.15 | 1.60% | 9.40 | 9.55 | 194499 | 18460.72 | 0.82% |
| 2025-05-16 | 9.38 | 9.39 | 0.05 | 0.54% | 9.30 | 9.44 | 154305 | 14466.52 | 0.65% |
| 2025-05-15 | 9.25 | 9.34 | 0.10 | 1.08% | 9.24 | 9.38 | 218726 | 20386.60 | 0.92% |
| 2025-05-14 | 9.21 | 9.24 | 0.04 | 0.43% | 9.17 | 9.25 | 125115 | 11527.48 | 0.53% |
| 2025-05-13 | 9.21 | 9.20 | 0.03 | 0.33% | 9.16 | 9.21 | 128810 | 11845.65 | 0.54% |
| 2025-05-12 | 9.11 | 9.17 | 0.10 | 1.10% | 9.05 | 9.19 | 148256 | 13536.10 | 0.63% |
| 2025-05-09 | 9.11 | 9.07 | -0.01 | -0.11% | 9.04 | 9.11 | 101292 | 9197.06 | 0.43% |
| 2025-05-08 | 9.11 | 9.08 | -0.05 | -0.55% | 9.06 | 9.13 | 117153 | 10650.55 | 0.50% |
| 2025-05-07 | 9.13 | 9.13 | 0.04 | 0.44% | 9.05 | 9.15 | 167587 | 15248.33 | 0.71% |
| 2025-05-06 | 9.04 | 9.09 | 0.06 | 0.66% | 9.04 | 9.15 | 205117 | 18633.50 | 0.87% |
| 2025-04-30 | 8.88 | 9.03 | 0.24 | 2.73% | 8.86 | 9.06 | 326330 | 29308.06 | 1.38% |
| 2025-04-29 | 8.81 | 8.79 | -0.04 | -0.45% | 8.78 | 8.83 | 94071 | 8278.70 | 0.40% |
| 2025-04-28 | 8.85 | 8.83 | 0.01 | 0.11% | 8.79 | 8.86 | 98028 | 8657.00 | 0.41% |
| 2025-04-25 | 8.79 | 8.82 | 0.03 | 0.34% | 8.78 | 8.83 | 74866 | 6593.49 | 0.32% |
| 2025-04-24 | 8.80 | 8.79 | 0.00 | 0.00% | 8.77 | 8.84 | 85193 | 7498.06 | 0.36% |
| 2025-04-23 | 8.84 | 8.79 | -0.03 | -0.34% | 8.76 | 8.85 | 129382 | 11377.27 | 0.55% |
| 2025-04-22 | 8.83 | 8.82 | -0.03 | -0.34% | 8.82 | 8.86 | 104049 | 9198.19 | 0.44% |
| 2025-04-21 | 8.85 | 8.85 | -0.02 | -0.23% | 8.85 | 8.89 | 89521 | 7935.27 | 0.38% |
| 2025-04-18 | 8.90 | 8.87 | -0.03 | -0.34% | 8.84 | 8.91 | 74162 | 6573.28 | 0.31% |
| 2025-04-17 | 8.90 | 8.90 | -0.03 | -0.34% | 8.86 | 8.93 | 80348 | 7155.62 | 0.34% |
| 2025-04-16 | 8.83 | 8.93 | 0.10 | 1.13% | 8.81 | 8.93 | 157671 | 13998.98 | 0.67% |
| 2025-04-15 | 8.88 | 8.83 | -0.05 | -0.56% | 8.81 | 8.89 | 117288 | 10367.17 | 0.50% |
| 2025-04-14 | 8.90 | 8.88 | -0.02 | -0.22% | 8.88 | 8.93 | 146513 | 13036.21 | 0.62% |
| 2025-04-11 | 8.90 | 8.90 | -0.01 | -0.11% | 8.88 | 8.96 | 173054 | 15429.61 | 0.73% |
| 2025-04-10 | 8.95 | 8.91 | -0.04 | -0.45% | 8.85 | 8.99 | 256286 | 22882.86 | 1.08% |
| 2025-04-09 | 8.64 | 8.95 | 0.27 | 3.11% | 8.51 | 9.04 | 364700 | 32124.98 | 1.54% |
| 2025-04-08 | 8.45 | 8.68 | 0.23 | 2.72% | 8.45 | 8.69 | 275748 | 23788.95 | 1.17% |
| 2025-04-07 | 8.90 | 8.45 | -0.65 | -7.14% | 8.34 | 8.99 | 456898 | 39561.17 | 1.93% |
| 2025-04-03 | 9.04 | 9.10 | 0.02 | 0.22% | 9.03 | 9.15 | 149973 | 13642.38 | 0.63% |
| 2025-04-02 | 9.08 | 9.08 | 0.00 | 0.00% | 9.06 | 9.10 | 80007 | 7261.64 | 0.34% |
| 2025-04-01 | 9.06 | 9.08 | 0.04 | 0.44% | 9.05 | 9.09 | 94268 | 8554.51 | 0.40% |
| 2025-03-31 | 9.07 | 9.04 | -0.06 | -0.66% | 9.03 | 9.12 | 145565 | 13201.88 | 0.62% |
| 2025-03-28 | 9.15 | 9.10 | -0.03 | -0.33% | 9.07 | 9.16 | 116095 | 10582.79 | 0.49% |
| 2025-03-27 | 9.15 | 9.13 | -0.01 | -0.11% | 9.11 | 9.17 | 113540 | 10377.51 | 0.48% |
| 2025-03-26 | 9.17 | 9.14 | -0.04 | -0.44% | 9.11 | 9.17 | 132377 | 12101.15 | 0.56% |
| 2025-03-25 | 9.06 | 9.18 | 0.12 | 1.32% | 9.03 | 9.18 | 246090 | 22427.33 | 1.04% |
| 2025-03-24 | 9.08 | 9.06 | -0.02 | -0.22% | 9.02 | 9.10 | 175372 | 15889.01 | 0.74% |
| 2025-03-21 | 9.08 | 9.08 | -0.02 | -0.22% | 9.02 | 9.15 | 247795 | 22491.16 | 1.05% |
| 2025-03-20 | 9.12 | 9.10 | -0.01 | -0.11% | 9.09 | 9.13 | 132295 | 12054.84 | 0.56% |
| 2025-03-19 | 9.11 | 9.11 | 0.00 | 0.00% | 9.09 | 9.14 | 112453 | 10248.23 | 0.48% |
| 2025-03-18 | 9.17 | 9.11 | -0.02 | -0.22% | 9.09 | 9.17 | 188856 | 17226.72 | 0.80% |
| 2025-03-17 | 9.15 | 9.13 | 0.02 | 0.22% | 9.11 | 9.19 | 213944 | 19574.64 | 0.90% |
| 2025-03-14 | 9.05 | 9.11 | 0.06 | 0.66% | 9.04 | 9.12 | 309909 | 28151.23 | 1.31% |
| 2025-03-13 | 9.04 | 9.05 | 0.00 | 0.00% | 9.02 | 9.06 | 107223 | 9691.68 | 0.45% |
| 2025-03-12 | 9.10 | 9.05 | -0.03 | -0.33% | 9.04 | 9.11 | 118482 | 10738.17 | 0.50% |
| 2025-03-11 | 9.01 | 9.08 | 0.04 | 0.44% | 8.98 | 9.08 | 136011 | 12285.85 | 0.57% |
| 2025-03-10 | 9.06 | 9.04 | -0.02 | -0.22% | 9.02 | 9.06 | 129754 | 11726.98 | 0.55% |
| 2025-03-07 | 9.09 | 9.06 | -0.06 | -0.66% | 9.05 | 9.10 | 174353 | 15805.33 | 0.74% |
| 2025-03-06 | 9.09 | 9.12 | 0.03 | 0.33% | 9.07 | 9.13 | 154156 | 14036.29 | 0.65% |
| 2025-03-05 | 9.09 | 9.09 | 0.00 | 0.00% | 9.04 | 9.10 | 98570 | 8937.66 | 0.42% |
| 2025-03-04 | 9.07 | 9.09 | 0.02 | 0.22% | 9.05 | 9.09 | 95308 | 8646.13 | 0.40% |
| 2025-03-03 | 9.10 | 9.07 | -0.04 | -0.44% | 9.06 | 9.14 | 160837 | 14629.58 | 0.68% |
| 2025-02-28 | 9.18 | 9.11 | -0.08 | -0.87% | 9.08 | 9.21 | 147636 | 13501.06 | 0.62% |
| 2025-02-27 | 9.12 | 9.19 | 0.06 | 0.66% | 9.12 | 9.23 | 209839 | 19262.72 | 0.89% |
| 2025-02-26 | 9.10 | 9.13 | 0.04 | 0.44% | 9.07 | 9.13 | 149945 | 13638.45 | 0.63% |
| 2025-02-25 | 9.14 | 9.09 | -0.08 | -0.87% | 9.07 | 9.15 | 150128 | 13669.58 | 0.63% |
| 2025-02-24 | 9.12 | 9.17 | 0.04 | 0.44% | 9.10 | 9.18 | 146262 | 13376.40 | 0.62% |
| 2025-02-21 | 9.10 | 9.13 | 0.04 | 0.44% | 9.08 | 9.14 | 105955 | 9655.92 | 0.45% |
| 2025-02-20 | 9.11 | 9.09 | -0.02 | -0.22% | 9.07 | 9.13 | 104816 | 9541.23 | 0.44% |
| 2025-02-19 | 9.09 | 9.11 | 0.03 | 0.33% | 9.06 | 9.12 | 123609 | 11234.77 | 0.52% |
| 2025-02-18 | 9.20 | 9.08 | -0.13 | -1.41% | 9.06 | 9.21 | 193071 | 17627.13 | 0.82% |
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。
