| 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 | 9.04 | 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% |
| 2025-02-17 | 9.27 | 9.21 | -0.06 | -0.65% | 9.19 | 9.27 | 145963 | 13449.83 | 0.62% |
| 2025-02-14 | 9.25 | 9.27 | 0.02 | 0.22% | 9.21 | 9.27 | 115728 | 10692.31 | 0.49% |
| 2025-02-13 | 9.25 | 9.25 | -0.01 | -0.11% | 9.24 | 9.33 | 139495 | 12930.07 | 0.59% |
| 2025-02-12 | 9.27 | 9.26 | -0.02 | -0.22% | 9.20 | 9.29 | 137325 | 12688.93 | 0.58% |
| 2025-02-11 | 9.34 | 9.28 | -0.05 | -0.54% | 9.27 | 9.35 | 135357 | 12575.68 | 0.57% |
| 2025-02-10 | 9.32 | 9.33 | 0.02 | 0.21% | 9.30 | 9.35 | 121243 | 11307.27 | 0.51% |
| 2025-02-07 | 9.28 | 9.31 | 0.01 | 0.11% | 9.24 | 9.36 | 160574 | 14944.01 | 0.68% |
| 2025-02-06 | 9.23 | 9.30 | 0.05 | 0.54% | 9.19 | 9.30 | 104038 | 9633.69 | 0.44% |
| 2025-02-05 | 9.44 | 9.25 | -0.13 | -1.39% | 9.21 | 9.44 | 135921 | 12630.97 | 0.57% |
| 2025-01-27 | 9.37 | 9.38 | 0.01 | 0.11% | 9.37 | 9.48 | 125205 | 11793.92 | 0.53% |
| 2025-01-24 | 9.40 | 9.37 | -0.03 | -0.32% | 9.31 | 9.42 | 165969 | 15522.60 | 0.70% |
| 2025-01-23 | 9.38 | 9.40 | 0.05 | 0.53% | 9.38 | 9.49 | 134938 | 12731.44 | 0.57% |
| 2025-01-22 | 9.29 | 9.35 | 0.03 | 0.32% | 9.26 | 9.36 | 100453 | 9365.14 | 0.42% |
| 2025-01-21 | 9.38 | 9.32 | 0.05 | 0.54% | 9.29 | 9.42 | 101729 | 9496.69 | 0.43% |
| 2025-01-20 | 9.28 | 9.27 | 0.03 | 0.32% | 9.25 | 9.32 | 88292 | 8200.79 | 0.37% |
| 2025-01-17 | 9.18 | 9.24 | 0.04 | 0.43% | 9.15 | 9.29 | 105933 | 9785.40 | 0.45% |
| 2025-01-16 | 9.26 | 9.20 | -0.06 | -0.65% | 9.16 | 9.35 | 103189 | 9535.33 | 0.44% |
| 2025-01-15 | 9.26 | 9.26 | -0.01 | -0.11% | 9.22 | 9.31 | 94914 | 8791.35 | 0.40% |
| 2025-01-14 | 9.05 | 9.27 | 0.22 | 2.43% | 9.05 | 9.28 | 151377 | 13920.83 | 0.64% |
| 2025-01-13 | 8.99 | 9.05 | 0.03 | 0.33% | 8.97 | 9.05 | 98050 | 8833.55 | 0.41% |
| 2025-01-10 | 9.13 | 9.02 | -0.11 | -1.20% | 9.02 | 9.18 | 96780 | 8802.35 | 0.41% |
| 2025-01-09 | 9.12 | 9.13 | -0.04 | -0.44% | 9.07 | 9.17 | 78308 | 7156.84 | 0.33% |
| 2025-01-08 | 9.17 | 9.17 | -0.02 | -0.22% | 9.04 | 9.20 | 134845 | 12305.55 | 0.57% |
| 2025-01-07 | 9.24 | 9.19 | -0.07 | -0.76% | 9.14 | 9.26 | 132024 | 12130.72 | 0.56% |
| 2025-01-06 | 9.25 | 9.26 | 0.03 | 0.33% | 9.17 | 9.28 | 124883 | 11520.75 | 0.53% |
| 2025-01-03 | 9.33 | 9.23 | -0.12 | -1.28% | 9.20 | 9.43 | 203255 | 18908.16 | 0.86% |
| 2025-01-02 | 9.61 | 9.35 | -0.25 | -2.60% | 9.30 | 9.69 | 265721 | 25118.94 | 1.12% |
| 2024-12-31 | 9.76 | 9.60 | -0.17 | -1.74% | 9.59 | 9.79 | 194662 | 18843.10 | 0.82% |
| 2024-12-30 | 9.82 | 9.77 | -0.09 | -0.91% | 9.76 | 9.86 | 162158 | 15867.67 | 0.69% |
| 2024-12-27 | 9.70 | 9.86 | 0.16 | 1.65% | 9.68 | 9.87 | 207505 | 20364.37 | 0.88% |
| 2024-12-26 | 9.79 | 9.70 | -0.07 | -0.72% | 9.69 | 9.80 | 117927 | 11466.21 | 0.50% |
| 2024-12-25 | 9.73 | 9.77 | 0.01 | 0.10% | 9.69 | 9.80 | 111787 | 10882.15 | 0.47% |
| 2024-12-24 | 9.69 | 9.76 | 0.08 | 0.83% | 9.68 | 9.76 | 115519 | 11232.82 | 0.49% |
| 2024-12-23 | 9.72 | 9.68 | -0.05 | -0.51% | 9.66 | 9.83 | 154460 | 15047.41 | 0.65% |
| 2024-12-20 | 9.75 | 9.73 | -0.03 | -0.31% | 9.72 | 9.80 | 105069 | 10243.20 | 0.44% |
| 2024-12-19 | 9.78 | 9.76 | -0.04 | -0.41% | 9.66 | 9.78 | 137878 | 13398.86 | 0.58% |
| 2024-12-18 | 9.84 | 9.80 | -0.01 | -0.10% | 9.78 | 9.86 | 98505 | 9681.06 | 0.42% |
| 2024-12-17 | 9.89 | 9.81 | -0.08 | -0.81% | 9.78 | 9.92 | 154759 | 15208.78 | 0.65% |
| 2024-12-16 | 9.90 | 9.89 | -0.01 | -0.10% | 9.87 | 9.98 | 157176 | 15576.59 | 0.66% |
| 2024-12-13 | 10.00 | 9.90 | -0.12 | -1.20% | 9.88 | 10.01 | 198167 | 19698.06 | 0.84% |
| 2024-12-12 | 9.91 | 10.02 | 0.10 | 1.01% | 9.88 | 10.02 | 203264 | 20291.66 | 0.86% |
| 2024-12-11 | 9.83 | 9.92 | 0.06 | 0.61% | 9.83 | 9.94 | 159707 | 15810.14 | 0.67% |
| 2024-12-10 | 10.02 | 9.86 | 0.01 | 0.10% | 9.85 | 10.08 | 278124 | 27632.51 | 1.18% |
| 2024-12-09 | 9.86 | 9.85 | -0.01 | -0.10% | 9.81 | 9.95 | 163394 | 16135.62 | 0.69% |
| 2024-12-06 | 9.72 | 9.86 | 0.13 | 1.34% | 9.72 | 9.87 | 174728 | 17135.16 | 0.74% |
| 2024-12-05 | 9.77 | 9.73 | -0.02 | -0.21% | 9.71 | 9.78 | 95683 | 9319.04 | 0.40% |
| 2024-12-04 | 9.84 | 9.75 | -0.10 | -1.02% | 9.72 | 9.84 | 123583 | 12087.01 | 0.52% |
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。
