| 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 | 8.87 | 8.98 | 0.14 | 1.58% | 8.81 | 9.01 | 115943 | 10366.69 | 0.49% |
| 2026-03-24 | 8.79 | 8.84 | 0.14 | 1.61% | 8.72 | 8.87 | 114401 | 10062.50 | 0.48% |
| 2026-03-23 | 8.98 | 8.70 | -0.34 | -3.76% | 8.67 | 8.99 | 241543 | 21246.99 | 1.02% |
| 2026-03-20 | 9.07 | 9.04 | -0.02 | -0.22% | 9.04 | 9.14 | 108783 | 9880.26 | 0.46% |
| 2026-03-19 | 9.10 | 9.06 | -0.08 | -0.88% | 9.05 | 9.14 | 86021 | 7820.07 | 0.36% |
| 2026-03-18 | 9.21 | 9.14 | -0.07 | -0.76% | 9.10 | 9.22 | 100402 | 9181.33 | 0.42% |
| 2026-03-17 | 9.22 | 9.21 | 0.01 | 0.11% | 9.20 | 9.27 | 86197 | 7964.73 | 0.36% |
| 2026-03-16 | 9.22 | 9.20 | 0.00 | 0.00% | 9.15 | 9.23 | 95593 | 8791.56 | 0.40% |
| 2026-03-13 | 9.15 | 9.20 | 0.03 | 0.33% | 9.14 | 9.24 | 121748 | 11211.50 | 0.51% |
| 2026-03-12 | 9.12 | 9.17 | 0.02 | 0.22% | 9.11 | 9.18 | 106013 | 9703.24 | 0.45% |
| 2026-03-11 | 9.17 | 9.15 | 0.02 | 0.22% | 9.09 | 9.17 | 81667 | 7454.76 | 0.35% |
| 2026-03-10 | 9.13 | 9.13 | 0.08 | 0.88% | 9.08 | 9.19 | 103297 | 9423.41 | 0.44% |
| 2026-03-09 | 9.05 | 9.05 | -0.09 | -0.98% | 9.00 | 9.08 | 131410 | 11874.12 | 0.56% |
| 2026-03-06 | 9.06 | 9.14 | 0.08 | 0.88% | 9.03 | 9.15 | 97296 | 8856.74 | 0.41% |
| 2026-03-05 | 9.07 | 9.06 | 0.03 | 0.33% | 9.04 | 9.10 | 112556 | 10214.77 | 0.48% |
| 2026-03-04 | 9.09 | 9.03 | -0.11 | -1.20% | 9.00 | 9.12 | 172864 | 15641.76 | 0.73% |
| 2026-03-03 | 9.25 | 9.14 | -0.11 | -1.19% | 9.13 | 9.30 | 235204 | 21626.79 | 0.99% |
| 2026-03-02 | 9.28 | 9.25 | -0.15 | -1.60% | 9.24 | 9.33 | 267181 | 24766.37 | 1.13% |
| 2026-02-27 | 9.39 | 9.40 | 0.01 | 0.11% | 9.37 | 9.42 | 108058 | 10149.05 | 0.46% |
| 2026-02-26 | 9.43 | 9.39 | -0.03 | -0.32% | 9.37 | 9.44 | 127094 | 11943.29 | 0.54% |
| 2026-02-25 | 9.40 | 9.42 | 0.02 | 0.21% | 9.40 | 9.46 | 134060 | 12648.80 | 0.57% |
| 2026-02-24 | 9.40 | 9.40 | 0.03 | 0.32% | 9.38 | 9.43 | 145066 | 13634.31 | 0.61% |
| 2026-02-13 | 9.45 | 9.37 | -0.07 | -0.74% | 9.36 | 9.47 | 158937 | 14951.79 | 0.67% |
| 2026-02-12 | 9.53 | 9.44 | -0.08 | -0.84% | 9.43 | 9.53 | 196519 | 18592.98 | 0.83% |
| 2026-02-11 | 9.53 | 9.52 | 0.00 | 0.00% | 9.50 | 9.54 | 93953 | 8947.42 | 0.40% |
| 2026-02-10 | 9.54 | 9.52 | -0.02 | -0.21% | 9.49 | 9.55 | 153997 | 14648.66 | 0.65% |
| 2026-02-09 | 9.55 | 9.54 | 0.03 | 0.32% | 9.49 | 9.56 | 164432 | 15657.51 | 0.69% |
| 2026-02-06 | 9.62 | 9.51 | -0.13 | -1.35% | 9.50 | 9.63 | 230746 | 22010.59 | 0.97% |
| 2026-02-05 | 9.62 | 9.64 | 0.02 | 0.21% | 9.58 | 9.68 | 253490 | 24421.26 | 1.07% |
| 2026-02-04 | 9.44 | 9.62 | 0.17 | 1.80% | 9.40 | 9.64 | 341490 | 32699.65 | 1.44% |
| 2026-02-03 | 9.50 | 9.45 | -0.03 | -0.32% | 9.35 | 9.58 | 315011 | 29708.49 | 1.33% |
| 2026-02-02 | 9.57 | 9.48 | -0.08 | -0.84% | 9.47 | 9.69 | 291037 | 27940.53 | 1.23% |
| 2026-01-30 | 9.57 | 9.56 | -0.02 | -0.21% | 9.48 | 9.63 | 186354 | 17794.11 | 0.79% |
| 2026-01-29 | 9.51 | 9.58 | 0.02 | 0.21% | 9.48 | 9.59 | 197221 | 18807.10 | 0.83% |
| 2026-01-28 | 9.49 | 9.56 | 0.05 | 0.53% | 9.49 | 9.63 | 226653 | 21685.56 | 0.96% |
| 2026-01-27 | 9.57 | 9.51 | -0.08 | -0.83% | 9.48 | 9.61 | 155931 | 14854.20 | 0.66% |
| 2026-01-26 | 9.62 | 9.59 | -0.06 | -0.62% | 9.52 | 9.67 | 187695 | 17992.37 | 0.79% |
| 2026-01-23 | 9.60 | 9.65 | 0.05 | 0.52% | 9.58 | 9.71 | 243420 | 23482.22 | 1.03% |
| 2026-01-22 | 9.56 | 9.60 | 0.05 | 0.52% | 9.53 | 9.62 | 122690 | 11755.93 | 0.52% |
| 2026-01-21 | 9.62 | 9.55 | -0.07 | -0.73% | 9.52 | 9.62 | 167094 | 15958.84 | 0.71% |
| 2026-01-20 | 9.49 | 9.62 | 0.14 | 1.48% | 9.46 | 9.63 | 331622 | 31751.75 | 1.40% |
| 2026-01-19 | 9.35 | 9.48 | 0.11 | 1.17% | 9.35 | 9.51 | 216358 | 20449.29 | 0.91% |
| 2026-01-16 | 9.44 | 9.37 | -0.06 | -0.64% | 9.36 | 9.47 | 169754 | 15944.71 | 0.72% |
| 2026-01-15 | 9.45 | 9.43 | -0.01 | -0.11% | 9.42 | 9.48 | 132489 | 12506.40 | 0.56% |
| 2026-01-14 | 9.47 | 9.44 | -0.04 | -0.42% | 9.42 | 9.52 | 262437 | 24861.71 | 1.11% |
| 2026-01-13 | 9.49 | 9.48 | -0.01 | -0.11% | 9.45 | 9.55 | 244426 | 23231.18 | 1.03% |
| 2026-01-12 | 9.46 | 9.49 | 0.03 | 0.32% | 9.44 | 9.49 | 210247 | 19903.76 | 0.89% |
| 2026-01-09 | 9.45 | 9.46 | 0.01 | 0.11% | 9.42 | 9.49 | 160418 | 15165.89 | 0.68% |
| 2026-01-08 | 9.43 | 9.45 | -0.01 | -0.11% | 9.40 | 9.48 | 130328 | 12294.58 | 0.55% |
| 2026-01-07 | 9.52 | 9.46 | -0.06 | -0.63% | 9.44 | 9.53 | 153821 | 14584.37 | 0.65% |
| 2026-01-06 | 9.46 | 9.52 | 0.06 | 0.63% | 9.43 | 9.52 | 193523 | 18368.69 | 0.82% |
| 2026-01-05 | 9.46 | 9.46 | 0.00 | 0.00% | 9.39 | 9.47 | 184632 | 17403.05 | 0.78% |
| 2025-12-31 | 9.41 | 9.46 | 0.04 | 0.42% | 9.33 | 9.52 | 243513 | 22924.03 | 1.03% |
| 2025-12-30 | 9.56 | 9.42 | -0.16 | -1.67% | 9.42 | 9.59 | 280713 | 26558.09 | 1.19% |
| 2025-12-29 | 9.56 | 9.58 | -0.01 | -0.10% | 9.53 | 9.72 | 217857 | 20955.87 | 0.92% |
| 2025-12-26 | 9.60 | 9.59 | -0.02 | -0.21% | 9.56 | 9.64 | 145591 | 13962.00 | 0.62% |
| 2025-12-25 | 9.62 | 9.61 | -0.01 | -0.10% | 9.57 | 9.65 | 121669 | 11688.44 | 0.51% |
| 2025-12-24 | 9.57 | 9.62 | 0.04 | 0.42% | 9.54 | 9.63 | 125011 | 11993.60 | 0.53% |
| 2025-12-23 | 9.74 | 9.58 | -0.12 | -1.24% | 9.55 | 9.74 | 194615 | 18694.86 | 0.82% |
| 2025-12-22 | 9.78 | 9.70 | -0.08 | -0.82% | 9.70 | 9.84 | 171544 | 16726.38 | 0.72% |
| 2025-12-19 | 9.74 | 9.78 | 0.06 | 0.62% | 9.71 | 9.80 | 169243 | 16508.65 | 0.72% |
| 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% |
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。
