| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 31.88 | 31.02 | -0.99 | -3.09% | 30.83 | 31.89 | 370270 | 115388.48 | 1.81% |
| 2025-12-11 | 32.25 | 32.01 | -0.38 | -1.17% | 31.98 | 32.41 | 91858 | 29592.91 | 0.45% |
| 2025-12-10 | 31.83 | 32.39 | 0.55 | 1.73% | 31.80 | 32.48 | 147300 | 47435.28 | 0.72% |
| 2025-12-09 | 32.23 | 31.84 | -0.31 | -0.96% | 31.82 | 32.23 | 80700 | 25757.33 | 0.39% |
| 2025-12-08 | 32.00 | 32.15 | 0.34 | 1.07% | 31.81 | 32.22 | 111337 | 35641.88 | 0.54% |
| 2025-12-05 | 31.80 | 31.81 | -0.08 | -0.25% | 31.64 | 31.89 | 69837 | 22178.56 | 0.34% |
| 2025-12-04 | 32.00 | 31.89 | -0.13 | -0.41% | 31.76 | 32.07 | 74667 | 23810.85 | 0.36% |
| 2025-12-03 | 31.84 | 32.02 | 0.19 | 0.60% | 31.70 | 32.11 | 96095 | 30697.82 | 0.47% |
| 2025-12-02 | 31.83 | 31.83 | -0.06 | -0.19% | 31.63 | 31.86 | 72222 | 22943.49 | 0.35% |
| 2025-12-01 | 31.51 | 31.89 | 0.23 | 0.73% | 31.40 | 31.94 | 147958 | 46809.36 | 0.72% |
| 2025-11-28 | 31.54 | 31.66 | 0.02 | 0.06% | 31.45 | 31.69 | 67791 | 21424.94 | 0.33% |
| 2025-11-27 | 31.74 | 31.64 | -0.10 | -0.32% | 31.50 | 31.78 | 80459 | 25477.35 | 0.39% |
| 2025-11-26 | 31.65 | 31.74 | 0.19 | 0.60% | 31.58 | 31.88 | 110109 | 34922.29 | 0.54% |
| 2025-11-25 | 31.61 | 31.55 | 0.01 | 0.03% | 31.50 | 31.74 | 143306 | 45260.01 | 0.70% |
| 2025-11-24 | 32.05 | 31.54 | -0.47 | -1.47% | 31.53 | 32.21 | 175756 | 55928.87 | 0.86% |
| 2025-11-21 | 32.35 | 32.01 | -0.57 | -1.75% | 32.00 | 32.71 | 155267 | 50082.79 | 0.76% |
| 2025-11-20 | 32.75 | 32.58 | -0.06 | -0.18% | 32.55 | 32.96 | 116852 | 38242.27 | 0.57% |
| 2025-11-19 | 33.29 | 32.64 | -0.50 | -1.51% | 32.60 | 33.33 | 140399 | 46057.98 | 0.69% |
| 2025-11-18 | 33.72 | 33.14 | -0.45 | -1.34% | 32.99 | 33.79 | 149531 | 49731.39 | 0.73% |
| 2025-11-17 | 33.84 | 33.59 | -0.64 | -1.87% | 33.43 | 33.87 | 179404 | 60368.22 | 0.88% |
| 2025-11-14 | 34.49 | 34.23 | -0.32 | -0.93% | 34.13 | 34.92 | 195629 | 67370.59 | 0.96% |
| 2025-11-13 | 33.85 | 34.55 | 0.59 | 1.74% | 33.78 | 34.58 | 264203 | 90467.77 | 1.29% |
| 2025-11-12 | 33.62 | 33.96 | 0.43 | 1.28% | 33.62 | 34.66 | 304781 | 104103.16 | 1.49% |
| 2025-11-11 | 33.13 | 33.53 | 0.27 | 0.81% | 33.07 | 33.75 | 288005 | 96434.06 | 1.41% |
| 2025-11-10 | 32.30 | 33.26 | 1.03 | 3.20% | 32.11 | 33.38 | 355283 | 117277.43 | 1.74% |
| 2025-11-07 | 32.00 | 32.23 | 0.20 | 0.62% | 31.96 | 32.35 | 81704 | 26324.57 | 0.40% |
| 2025-11-06 | 32.25 | 32.03 | -0.22 | -0.68% | 31.95 | 32.33 | 100391 | 32254.12 | 0.49% |
| 2025-11-05 | 31.92 | 32.25 | 0.17 | 0.53% | 31.73 | 32.44 | 139108 | 44835.08 | 0.68% |
| 2025-11-04 | 32.27 | 32.08 | -0.16 | -0.50% | 31.98 | 32.54 | 115775 | 37324.00 | 0.57% |
| 2025-11-03 | 32.15 | 32.24 | -0.05 | -0.15% | 32.05 | 32.30 | 108070 | 34769.87 | 0.53% |
| 2025-10-31 | 31.95 | 32.29 | 0.62 | 1.96% | 31.79 | 32.40 | 224201 | 72085.51 | 1.10% |
| 2025-10-30 | 31.53 | 31.67 | 0.07 | 0.22% | 31.51 | 31.90 | 97134 | 30809.61 | 0.47% |
| 2025-10-29 | 31.50 | 31.60 | 0.10 | 0.32% | 31.40 | 31.61 | 71234 | 22459.90 | 0.35% |
| 2025-10-28 | 31.42 | 31.50 | 0.13 | 0.41% | 31.36 | 31.62 | 82529 | 26000.11 | 0.40% |
| 2025-10-27 | 31.37 | 31.37 | 0.00 | 0.00% | 31.32 | 31.43 | 71667 | 22491.31 | 0.35% |
| 2025-10-24 | 31.38 | 31.37 | -0.01 | -0.03% | 31.30 | 31.48 | 51845 | 16263.67 | 0.25% |
| 2025-10-23 | 31.26 | 31.38 | 0.11 | 0.35% | 31.20 | 31.42 | 61307 | 19189.83 | 0.30% |
| 2025-10-22 | 31.35 | 31.27 | -0.13 | -0.41% | 31.24 | 31.37 | 63660 | 19923.26 | 0.31% |
| 2025-10-21 | 31.54 | 31.40 | -0.03 | -0.10% | 31.32 | 31.54 | 69771 | 21921.99 | 0.34% |
| 2025-10-20 | 31.56 | 31.43 | 0.11 | 0.35% | 31.20 | 31.56 | 84606 | 26537.18 | 0.41% |
| 2025-10-17 | 31.64 | 31.32 | -0.28 | -0.89% | 31.30 | 31.82 | 95067 | 29983.14 | 0.46% |
| 2025-10-16 | 31.67 | 31.60 | -0.07 | -0.22% | 31.51 | 31.75 | 66068 | 20894.76 | 0.32% |
| 2025-10-15 | 31.51 | 31.88 | 0.29 | 0.92% | 31.50 | 31.88 | 91362 | 28992.42 | 0.45% |
| 2025-10-14 | 31.57 | 31.59 | 0.07 | 0.22% | 31.50 | 31.81 | 99849 | 31582.13 | 0.49% |
| 2025-10-13 | 31.42 | 31.52 | -0.36 | -1.13% | 31.28 | 31.75 | 117448 | 36975.31 | 0.57% |
| 2025-10-10 | 31.88 | 31.88 | -0.07 | -0.22% | 31.72 | 32.04 | 92476 | 29513.67 | 0.45% |
| 2025-10-09 | 31.89 | 31.95 | 0.06 | 0.19% | 31.54 | 31.98 | 123015 | 39056.80 | 0.60% |
| 2025-09-30 | 31.81 | 31.89 | 0.00 | 0.00% | 31.69 | 31.97 | 84105 | 26782.22 | 0.41% |
| 2025-09-29 | 31.62 | 31.89 | 0.23 | 0.73% | 31.46 | 31.93 | 121398 | 38407.83 | 0.59% |
| 2025-09-26 | 31.68 | 31.66 | -0.07 | -0.22% | 31.57 | 31.78 | 74414 | 23549.05 | 0.36% |
| 2025-09-25 | 31.93 | 31.73 | -0.20 | -0.63% | 31.60 | 31.93 | 105102 | 33340.03 | 0.51% |
| 2025-09-24 | 31.86 | 31.93 | 0.05 | 0.16% | 31.75 | 31.95 | 68678 | 21885.34 | 0.34% |
| 2025-09-23 | 32.02 | 31.88 | -0.17 | -0.53% | 31.58 | 32.03 | 116547 | 37031.24 | 0.57% |
| 2025-09-22 | 32.31 | 32.05 | -0.25 | -0.77% | 31.92 | 32.36 | 105554 | 33781.05 | 0.55% |
| 2025-09-19 | 32.09 | 32.30 | 0.36 | 1.13% | 31.90 | 32.35 | 133496 | 42901.98 | 0.70% |
| 2025-09-18 | 32.36 | 31.94 | -0.45 | -1.39% | 31.83 | 32.38 | 146164 | 46909.18 | 0.76% |
| 2025-09-17 | 32.15 | 32.39 | 0.33 | 1.03% | 32.00 | 32.54 | 131697 | 42525.67 | 0.69% |
| 2025-09-16 | 32.11 | 32.06 | -0.02 | -0.06% | 31.98 | 32.25 | 80134 | 25712.23 | 0.42% |
| 2025-09-15 | 32.06 | 32.08 | 0.00 | 0.00% | 32.03 | 32.22 | 74811 | 24008.96 | 0.39% |
| 2025-09-12 | 32.19 | 32.08 | -0.16 | -0.50% | 31.99 | 32.44 | 107409 | 34569.82 | 0.56% |
| 2025-09-11 | 32.14 | 32.24 | 0.08 | 0.25% | 31.92 | 32.25 | 107035 | 34317.52 | 0.56% |
| 2025-09-10 | 32.28 | 32.16 | -0.22 | -0.68% | 32.13 | 32.42 | 73843 | 23793.20 | 0.38% |
| 2025-09-09 | 32.47 | 32.38 | -0.18 | -0.55% | 32.23 | 32.52 | 78714 | 25465.67 | 0.41% |
| 2025-09-08 | 31.93 | 32.56 | 0.64 | 2.01% | 31.92 | 32.57 | 186211 | 60299.65 | 0.97% |
| 2025-09-05 | 31.80 | 31.92 | 0.19 | 0.60% | 31.68 | 31.94 | 114355 | 36409.56 | 0.60% |
| 2025-09-04 | 31.88 | 31.73 | -0.22 | -0.69% | 31.58 | 31.91 | 135957 | 43118.46 | 0.71% |
| 2025-09-03 | 32.23 | 31.95 | -0.22 | -0.68% | 31.72 | 32.36 | 157538 | 50312.95 | 0.82% |
| 2025-09-02 | 32.37 | 32.17 | -0.19 | -0.59% | 32.03 | 32.44 | 128108 | 41242.13 | 0.67% |
| 2025-09-01 | 32.40 | 32.36 | 0.04 | 0.12% | 32.17 | 32.68 | 187474 | 60786.90 | 0.98% |
| 2025-08-29 | 32.65 | 32.32 | -0.33 | -1.01% | 32.27 | 33.15 | 229443 | 75010.27 | 1.20% |
| 2025-08-28 | 32.51 | 32.65 | 0.13 | 0.40% | 32.30 | 32.95 | 158960 | 51891.03 | 0.83% |
| 2025-08-27 | 33.05 | 32.52 | -0.63 | -1.90% | 32.51 | 33.24 | 191184 | 62914.55 | 1.00% |
| 2025-08-26 | 32.72 | 33.15 | 0.36 | 1.10% | 32.56 | 33.28 | 210368 | 69509.18 | 1.10% |
| 2025-08-25 | 32.63 | 32.79 | 0.29 | 0.89% | 32.52 | 32.79 | 152928 | 49956.30 | 0.80% |
| 2025-08-22 | 32.50 | 32.50 | 0.03 | 0.09% | 32.29 | 32.52 | 114999 | 37274.49 | 0.60% |
| 2025-08-21 | 32.40 | 32.47 | 0.18 | 0.56% | 32.35 | 32.69 | 155805 | 50633.66 | 0.81% |
| 2025-08-20 | 31.88 | 32.29 | 0.42 | 1.32% | 31.76 | 32.29 | 142311 | 45601.45 | 0.74% |
| 2025-08-19 | 31.95 | 31.87 | 0.00 | 0.00% | 31.87 | 32.10 | 118857 | 37977.67 | 0.62% |
| 2025-08-18 | 31.85 | 31.87 | 0.07 | 0.22% | 31.85 | 32.28 | 176103 | 56458.35 | 0.92% |
| 2025-08-15 | 31.77 | 31.80 | -0.06 | -0.19% | 31.61 | 32.03 | 127507 | 40662.48 | 0.66% |
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。
