| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 32.83 | 32.66 | -0.36 | -1.09% | 32.55 | 32.84 | 100467 | 32852.90 | 0.52% |
| 2025-04-10 | 33.20 | 33.02 | -0.14 | -0.42% | 32.30 | 33.27 | 227229 | 74802.96 | 1.18% |
| 2025-04-09 | 31.40 | 33.16 | 1.53 | 4.84% | 31.01 | 33.49 | 289219 | 93817.79 | 1.51% |
| 2025-04-08 | 30.50 | 31.63 | 0.97 | 3.16% | 30.48 | 31.63 | 173843 | 53953.59 | 0.91% |
| 2025-04-07 | 31.30 | 30.66 | -1.72 | -5.31% | 29.68 | 31.68 | 248833 | 76042.24 | 1.30% |
| 2025-04-03 | 32.21 | 32.38 | -0.01 | -0.03% | 32.20 | 32.60 | 66728 | 21631.43 | 0.35% |
| 2025-04-02 | 32.58 | 32.39 | -0.21 | -0.64% | 32.26 | 32.59 | 67362 | 21808.19 | 0.35% |
| 2025-04-01 | 32.38 | 32.60 | 0.27 | 0.84% | 32.29 | 32.64 | 62203 | 20225.97 | 0.32% |
| 2025-03-31 | 32.60 | 32.33 | -0.17 | -0.52% | 32.27 | 32.78 | 68170 | 22136.58 | 0.36% |
| 2025-03-28 | 32.71 | 32.50 | -0.20 | -0.61% | 32.45 | 32.75 | 50251 | 16367.13 | 0.26% |
| 2025-03-27 | 32.69 | 32.70 | 0.01 | 0.03% | 32.55 | 32.77 | 51383 | 16783.78 | 0.27% |
| 2025-03-26 | 32.86 | 32.69 | -0.17 | -0.52% | 32.67 | 32.90 | 63660 | 20851.65 | 0.33% |
| 2025-03-25 | 32.49 | 32.86 | 0.39 | 1.20% | 32.27 | 32.93 | 100635 | 32882.28 | 0.52% |
| 2025-03-24 | 32.35 | 32.47 | 0.10 | 0.31% | 32.27 | 32.63 | 68340 | 22166.58 | 0.36% |
| 2025-03-21 | 32.49 | 32.37 | -0.11 | -0.34% | 32.30 | 32.77 | 90071 | 29294.70 | 0.47% |
| 2025-03-20 | 32.52 | 32.48 | -0.09 | -0.28% | 32.44 | 32.67 | 52512 | 17088.16 | 0.27% |
| 2025-03-19 | 32.66 | 32.57 | -0.09 | -0.28% | 32.48 | 32.77 | 64848 | 21167.49 | 0.34% |
| 2025-03-18 | 32.71 | 32.66 | -0.03 | -0.09% | 32.60 | 32.81 | 60256 | 19699.81 | 0.31% |
| 2025-03-17 | 32.58 | 32.69 | 0.22 | 0.68% | 32.58 | 32.94 | 108577 | 35554.28 | 0.57% |
| 2025-03-14 | 32.03 | 32.47 | 0.45 | 1.41% | 32.01 | 32.48 | 125953 | 40724.79 | 0.66% |
| 2025-03-13 | 32.16 | 32.02 | -0.11 | -0.34% | 31.96 | 32.22 | 82779 | 26532.64 | 0.43% |
| 2025-03-12 | 32.29 | 32.13 | -0.09 | -0.28% | 32.11 | 32.31 | 65526 | 21082.43 | 0.34% |
| 2025-03-11 | 32.01 | 32.22 | 0.08 | 0.25% | 31.98 | 32.22 | 74157 | 23807.02 | 0.39% |
| 2025-03-10 | 32.19 | 32.14 | -0.05 | -0.16% | 32.06 | 32.21 | 66433 | 21325.35 | 0.35% |
| 2025-03-07 | 32.29 | 32.19 | -0.16 | -0.49% | 32.13 | 32.36 | 80591 | 25966.31 | 0.42% |
| 2025-03-06 | 32.34 | 32.35 | 0.09 | 0.28% | 32.10 | 32.38 | 95286 | 30766.39 | 0.50% |
| 2025-03-05 | 32.40 | 32.26 | -0.14 | -0.43% | 32.15 | 32.45 | 62997 | 20320.35 | 0.33% |
| 2025-03-04 | 32.30 | 32.40 | 0.02 | 0.06% | 32.21 | 32.40 | 50308 | 16247.36 | 0.26% |
| 2025-03-03 | 32.49 | 32.38 | -0.11 | -0.34% | 32.32 | 32.58 | 71499 | 23195.86 | 0.37% |
| 2025-02-28 | 32.70 | 32.49 | -0.32 | -0.98% | 32.35 | 32.89 | 89884 | 29302.22 | 0.47% |
| 2025-02-27 | 32.50 | 32.81 | 0.29 | 0.89% | 32.48 | 32.88 | 108591 | 35552.93 | 0.57% |
| 2025-02-26 | 32.50 | 32.52 | 0.05 | 0.15% | 32.32 | 32.55 | 72270 | 23431.64 | 0.38% |
| 2025-02-25 | 32.66 | 32.47 | -0.37 | -1.13% | 32.40 | 32.70 | 98346 | 31986.58 | 0.51% |
| 2025-02-24 | 32.73 | 32.84 | 0.12 | 0.37% | 32.64 | 32.98 | 103519 | 33941.50 | 0.54% |
| 2025-02-21 | 32.53 | 32.72 | 0.17 | 0.52% | 32.48 | 32.79 | 89566 | 29253.96 | 0.47% |
| 2025-02-20 | 32.50 | 32.55 | 0.00 | 0.00% | 32.32 | 32.65 | 64629 | 20988.49 | 0.34% |
| 2025-02-19 | 32.59 | 32.55 | -0.05 | -0.15% | 32.38 | 32.67 | 78601 | 25558.35 | 0.41% |
| 2025-02-18 | 32.90 | 32.60 | -0.30 | -0.91% | 32.56 | 32.94 | 89005 | 29165.67 | 0.46% |
| 2025-02-17 | 32.99 | 32.90 | -0.09 | -0.27% | 32.85 | 33.05 | 82433 | 27136.29 | 0.43% |
| 2025-02-14 | 32.98 | 32.99 | -0.02 | -0.06% | 32.77 | 33.08 | 77365 | 25472.75 | 0.40% |
| 2025-02-13 | 33.00 | 33.01 | -0.03 | -0.09% | 32.95 | 33.16 | 80397 | 26586.72 | 0.42% |
| 2025-02-12 | 33.01 | 33.04 | 0.01 | 0.03% | 32.84 | 33.08 | 73442 | 24193.99 | 0.38% |
| 2025-02-11 | 33.48 | 33.03 | -0.45 | -1.34% | 33.01 | 33.54 | 86807 | 28757.96 | 0.45% |
| 2025-02-10 | 33.29 | 33.48 | 0.18 | 0.54% | 33.18 | 33.57 | 85420 | 28544.29 | 0.45% |
| 2025-02-07 | 33.12 | 33.30 | 0.18 | 0.54% | 32.98 | 33.42 | 88445 | 29397.95 | 0.46% |
| 2025-02-06 | 32.91 | 33.12 | 0.11 | 0.33% | 32.71 | 33.20 | 63477 | 20936.73 | 0.33% |
| 2025-02-05 | 33.35 | 33.01 | -0.15 | -0.45% | 32.91 | 33.39 | 60140 | 19866.83 | 0.31% |
| 2025-01-27 | 33.36 | 33.16 | -0.18 | -0.54% | 33.14 | 33.55 | 70232 | 23416.91 | 0.37% |
| 2025-01-24 | 33.15 | 33.34 | 0.09 | 0.27% | 33.04 | 33.38 | 73202 | 24355.68 | 0.38% |
| 2025-01-23 | 33.50 | 33.25 | -0.08 | -0.24% | 33.24 | 33.76 | 75792 | 25397.42 | 0.40% |
| 2025-01-22 | 33.25 | 33.33 | 0.13 | 0.39% | 33.13 | 33.48 | 65227 | 21720.71 | 0.34% |
| 2025-01-21 | 33.27 | 33.20 | 0.11 | 0.33% | 33.08 | 33.40 | 43304 | 14372.88 | 0.23% |
| 2025-01-20 | 33.43 | 33.09 | -0.11 | -0.33% | 33.06 | 33.68 | 69548 | 23192.51 | 0.36% |
| 2025-01-17 | 33.10 | 33.20 | 0.00 | 0.00% | 33.02 | 33.48 | 48870 | 16255.80 | 0.25% |
| 2025-01-16 | 33.40 | 33.20 | -0.14 | -0.42% | 33.05 | 33.67 | 60144 | 20044.93 | 0.31% |
| 2025-01-15 | 33.15 | 33.34 | 0.13 | 0.39% | 33.08 | 33.48 | 67652 | 22521.71 | 0.35% |
| 2025-01-14 | 32.40 | 33.21 | 0.81 | 2.50% | 32.38 | 33.27 | 88977 | 29350.29 | 0.46% |
| 2025-01-13 | 32.24 | 32.40 | 0.03 | 0.09% | 32.18 | 32.49 | 51902 | 16788.17 | 0.27% |
| 2025-01-10 | 32.73 | 32.37 | -0.30 | -0.92% | 32.37 | 32.98 | 53988 | 17625.98 | 0.28% |
| 2025-01-09 | 32.89 | 32.67 | -0.21 | -0.64% | 32.61 | 32.93 | 54480 | 17835.31 | 0.28% |
| 2025-01-08 | 33.00 | 32.88 | -0.13 | -0.39% | 32.54 | 33.06 | 59591 | 19549.83 | 0.31% |
| 2025-01-07 | 33.10 | 33.01 | -0.09 | -0.27% | 32.59 | 33.22 | 85961 | 28264.06 | 0.45% |
| 2025-01-06 | 33.11 | 33.10 | 0.00 | 0.00% | 32.92 | 33.35 | 79489 | 26298.56 | 0.41% |
| 2025-01-03 | 33.40 | 33.10 | -0.21 | -0.63% | 33.00 | 33.46 | 83527 | 27761.60 | 0.44% |
| 2025-01-02 | 34.25 | 33.31 | -0.84 | -2.46% | 33.09 | 34.37 | 143280 | 48188.02 | 0.75% |
| 2024-12-31 | 34.83 | 34.15 | -0.66 | -1.90% | 34.13 | 34.89 | 109295 | 37679.73 | 0.57% |
| 2024-12-30 | 35.16 | 34.81 | -0.43 | -1.22% | 34.75 | 35.29 | 84584 | 29538.89 | 0.44% |
| 2024-12-27 | 34.98 | 35.24 | 0.28 | 0.80% | 34.89 | 35.36 | 66404 | 23359.60 | 0.35% |
| 2024-12-26 | 35.30 | 34.96 | -0.34 | -0.96% | 34.94 | 35.44 | 68780 | 24153.46 | 0.36% |
| 2024-12-25 | 35.10 | 35.30 | 0.18 | 0.51% | 34.82 | 35.35 | 80649 | 28317.76 | 0.42% |
| 2024-12-24 | 34.67 | 35.12 | 0.45 | 1.30% | 34.51 | 35.16 | 76277 | 26636.83 | 0.40% |
| 2024-12-23 | 34.87 | 34.67 | 0.16 | 0.46% | 34.63 | 35.53 | 106222 | 37194.90 | 0.55% |
| 2024-12-20 | 34.45 | 34.51 | 0.05 | 0.15% | 34.32 | 34.68 | 60419 | 20864.32 | 0.31% |
| 2024-12-19 | 34.81 | 34.46 | -0.40 | -1.15% | 34.05 | 34.82 | 118873 | 40867.41 | 0.62% |
| 2024-12-18 | 35.18 | 34.86 | -0.11 | -0.31% | 34.76 | 35.28 | 72148 | 25259.60 | 0.38% |
| 2024-12-17 | 35.32 | 34.97 | -0.34 | -0.96% | 34.93 | 35.49 | 80416 | 28260.31 | 0.42% |
| 2024-12-16 | 35.88 | 35.31 | -0.42 | -1.18% | 35.19 | 35.95 | 69975 | 24842.27 | 0.36% |
| 2024-12-13 | 35.97 | 35.73 | -0.42 | -1.16% | 35.68 | 36.10 | 115120 | 41285.00 | 0.60% |
| 2024-12-12 | 35.85 | 36.15 | 0.31 | 0.86% | 35.71 | 36.15 | 105451 | 37981.89 | 0.55% |
| 2024-12-11 | 35.50 | 35.84 | 0.25 | 0.70% | 35.50 | 35.89 | 71552 | 25588.70 | 0.37% |
上海机场(600009)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。
