| 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 | 32.06 | 31.92 | -0.16 | -0.50% | 31.81 | 32.08 | 62977 | 20113.39 | 0.33% |
| 2025-06-13 | 32.32 | 32.08 | -0.42 | -1.29% | 32.07 | 32.45 | 98473 | 31715.49 | 0.51% |
| 2025-06-12 | 32.61 | 32.50 | -0.28 | -0.85% | 32.45 | 32.76 | 66080 | 21490.06 | 0.34% |
| 2025-06-11 | 32.40 | 32.78 | 0.40 | 1.24% | 32.33 | 32.85 | 93975 | 30692.12 | 0.49% |
| 2025-06-10 | 32.55 | 32.38 | -0.18 | -0.55% | 32.33 | 32.60 | 57168 | 18555.13 | 0.30% |
| 2025-06-09 | 32.38 | 32.56 | 0.18 | 0.56% | 32.33 | 32.60 | 60421 | 19628.86 | 0.31% |
| 2025-06-06 | 32.47 | 32.38 | -0.09 | -0.28% | 32.25 | 32.52 | 68578 | 22191.53 | 0.36% |
| 2025-06-05 | 32.50 | 32.47 | -0.04 | -0.12% | 32.45 | 32.69 | 67316 | 21911.34 | 0.35% |
| 2025-06-04 | 32.49 | 32.51 | 0.01 | 0.03% | 32.33 | 32.55 | 56634 | 18368.91 | 0.30% |
| 2025-06-03 | 32.35 | 32.50 | 0.14 | 0.43% | 32.23 | 32.53 | 57060 | 18502.42 | 0.30% |
| 2025-05-30 | 32.45 | 32.36 | -0.17 | -0.52% | 32.36 | 32.62 | 48133 | 15647.17 | 0.25% |
| 2025-05-29 | 32.65 | 32.53 | -0.08 | -0.25% | 32.41 | 32.74 | 57153 | 18579.31 | 0.30% |
| 2025-05-28 | 32.64 | 32.61 | 0.04 | 0.12% | 32.41 | 32.70 | 47385 | 15423.02 | 0.25% |
| 2025-05-27 | 32.49 | 32.57 | 0.01 | 0.03% | 32.49 | 32.81 | 54799 | 17904.23 | 0.29% |
| 2025-05-26 | 32.37 | 32.56 | 0.17 | 0.52% | 32.29 | 32.65 | 50105 | 16286.53 | 0.26% |
| 2025-05-23 | 32.78 | 32.39 | -0.40 | -1.22% | 32.39 | 32.88 | 68077 | 22217.69 | 0.35% |
| 2025-05-22 | 32.68 | 32.79 | 0.09 | 0.28% | 32.66 | 32.88 | 70563 | 23137.28 | 0.37% |
| 2025-05-21 | 32.62 | 32.70 | 0.03 | 0.09% | 32.52 | 32.79 | 65069 | 21281.70 | 0.34% |
| 2025-05-20 | 32.68 | 32.67 | 0.00 | 0.00% | 32.49 | 32.79 | 56731 | 18497.22 | 0.30% |
| 2025-05-19 | 32.55 | 32.67 | 0.12 | 0.37% | 32.41 | 32.75 | 57456 | 18756.54 | 0.30% |
| 2025-05-16 | 32.69 | 32.55 | -0.05 | -0.15% | 32.39 | 32.70 | 54668 | 17757.75 | 0.28% |
| 2025-05-15 | 32.55 | 32.60 | 0.04 | 0.12% | 32.48 | 32.88 | 99743 | 32593.61 | 0.52% |
| 2025-05-14 | 32.13 | 32.56 | 0.31 | 0.96% | 32.09 | 32.56 | 96954 | 31359.15 | 0.51% |
| 2025-05-13 | 32.35 | 32.25 | 0.00 | 0.00% | 32.25 | 32.46 | 72753 | 23524.94 | 0.38% |
| 2025-05-12 | 32.18 | 32.25 | 0.17 | 0.53% | 32.06 | 32.25 | 68743 | 22085.77 | 0.36% |
| 2025-05-09 | 32.31 | 32.08 | -0.24 | -0.74% | 32.08 | 32.35 | 51070 | 16423.12 | 0.27% |
| 2025-05-08 | 32.18 | 32.32 | -0.02 | -0.06% | 32.05 | 32.37 | 51277 | 16543.97 | 0.27% |
| 2025-05-07 | 32.50 | 32.34 | 0.09 | 0.28% | 32.17 | 32.54 | 88014 | 28414.36 | 0.46% |
| 2025-05-06 | 32.17 | 32.25 | 0.15 | 0.47% | 32.12 | 32.45 | 69014 | 22249.54 | 0.36% |
| 2025-04-30 | 32.05 | 32.10 | 0.02 | 0.06% | 31.88 | 32.22 | 53208 | 17079.98 | 0.28% |
| 2025-04-29 | 32.18 | 32.08 | -0.10 | -0.31% | 32.02 | 32.20 | 48357 | 15518.75 | 0.25% |
| 2025-04-28 | 32.32 | 32.18 | -0.08 | -0.25% | 32.13 | 32.40 | 56597 | 18251.68 | 0.29% |
| 2025-04-25 | 32.08 | 32.26 | 0.17 | 0.53% | 32.04 | 32.29 | 48732 | 15662.16 | 0.25% |
| 2025-04-24 | 32.11 | 32.09 | 0.01 | 0.03% | 32.04 | 32.28 | 43646 | 14029.13 | 0.23% |
| 2025-04-23 | 32.35 | 32.08 | -0.23 | -0.71% | 32.07 | 32.46 | 60452 | 19460.55 | 0.32% |
| 2025-04-22 | 32.36 | 32.31 | -0.09 | -0.28% | 32.25 | 32.50 | 43923 | 14209.47 | 0.23% |
| 2025-04-21 | 32.52 | 32.40 | -0.12 | -0.37% | 32.22 | 32.60 | 48996 | 15857.33 | 0.26% |
| 2025-04-18 | 32.80 | 32.52 | -0.43 | -1.31% | 32.41 | 32.80 | 57865 | 18842.94 | 0.30% |
| 2025-04-17 | 32.61 | 32.95 | 0.25 | 0.76% | 32.44 | 32.95 | 93035 | 30403.98 | 0.48% |
| 2025-04-16 | 32.07 | 32.70 | 0.52 | 1.62% | 32.01 | 32.70 | 113797 | 36891.00 | 0.59% |
| 2025-04-15 | 32.56 | 32.18 | -0.47 | -1.44% | 32.05 | 32.60 | 93785 | 30211.54 | 0.49% |
| 2025-04-14 | 32.62 | 32.65 | -0.01 | -0.03% | 32.58 | 32.78 | 74275 | 24257.56 | 0.39% |
| 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% |
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。
