| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 30.62 | 30.54 | 0.03 | 0.10% | 30.19 | 30.75 | 180741 | 54978.57 | 0.88% |
| 2026-02-02 | 30.70 | 30.51 | -0.29 | -0.94% | 30.50 | 31.07 | 164466 | 50601.85 | 0.80% |
| 2026-01-30 | 30.95 | 30.80 | -0.15 | -0.48% | 30.61 | 31.08 | 140727 | 43411.46 | 0.69% |
| 2026-01-29 | 30.57 | 30.95 | 0.35 | 1.14% | 30.37 | 31.08 | 196826 | 60475.79 | 0.96% |
| 2026-01-28 | 30.90 | 30.60 | -0.34 | -1.10% | 30.58 | 30.99 | 268234 | 82394.49 | 1.31% |
| 2026-01-27 | 31.04 | 30.94 | -0.11 | -0.35% | 30.85 | 31.14 | 183687 | 56914.23 | 0.90% |
| 2026-01-26 | 31.40 | 31.05 | -0.30 | -0.96% | 31.03 | 31.56 | 309900 | 96770.80 | 1.51% |
| 2026-01-23 | 31.70 | 31.35 | -0.30 | -0.95% | 31.30 | 31.87 | 304273 | 95803.38 | 1.49% |
| 2026-01-22 | 31.98 | 31.65 | -0.31 | -0.97% | 31.63 | 32.29 | 209704 | 66712.41 | 1.02% |
| 2026-01-21 | 32.37 | 31.96 | -0.41 | -1.27% | 31.88 | 32.37 | 134099 | 42996.63 | 0.66% |
| 2026-01-20 | 31.72 | 32.37 | 0.65 | 2.05% | 31.67 | 32.45 | 206947 | 66577.47 | 1.01% |
| 2026-01-19 | 31.39 | 31.72 | 0.33 | 1.05% | 31.37 | 31.90 | 135771 | 43013.45 | 0.66% |
| 2026-01-16 | 31.88 | 31.39 | -0.42 | -1.32% | 31.29 | 31.94 | 192590 | 60683.57 | 0.94% |
| 2026-01-15 | 31.82 | 31.81 | -0.04 | -0.13% | 31.72 | 32.20 | 123350 | 39354.75 | 0.60% |
| 2026-01-14 | 32.52 | 31.85 | -0.68 | -2.09% | 31.81 | 32.68 | 285915 | 92219.80 | 1.40% |
| 2026-01-13 | 32.75 | 32.53 | -0.01 | -0.03% | 32.48 | 33.19 | 206797 | 67807.77 | 1.01% |
| 2026-01-12 | 32.58 | 32.54 | -0.15 | -0.46% | 32.42 | 32.74 | 140754 | 45837.15 | 0.69% |
| 2026-01-09 | 32.89 | 32.69 | -0.14 | -0.43% | 32.62 | 33.03 | 115669 | 37901.74 | 0.57% |
| 2026-01-08 | 32.82 | 32.83 | 0.02 | 0.06% | 32.68 | 33.01 | 100056 | 32809.44 | 0.49% |
| 2026-01-07 | 33.01 | 32.81 | -0.16 | -0.49% | 32.76 | 33.06 | 113543 | 37358.38 | 0.55% |
| 2026-01-06 | 32.71 | 32.97 | 0.27 | 0.83% | 32.52 | 32.99 | 121013 | 39750.83 | 0.59% |
| 2026-01-05 | 32.76 | 32.70 | -0.06 | -0.18% | 32.52 | 32.77 | 117436 | 38345.20 | 0.57% |
| 2025-12-31 | 32.70 | 32.76 | -0.03 | -0.09% | 32.40 | 32.86 | 99390 | 32417.57 | 0.49% |
| 2025-12-30 | 33.30 | 32.79 | -0.60 | -1.80% | 32.51 | 33.43 | 157596 | 51770.46 | 0.77% |
| 2025-12-29 | 33.38 | 33.39 | 0.01 | 0.03% | 33.31 | 33.78 | 107473 | 36050.47 | 0.53% |
| 2025-12-26 | 33.65 | 33.38 | -0.40 | -1.18% | 33.21 | 33.91 | 125444 | 41992.68 | 0.61% |
| 2025-12-25 | 33.55 | 33.78 | 0.13 | 0.39% | 33.55 | 34.16 | 144965 | 49170.79 | 0.71% |
| 2025-12-24 | 33.10 | 33.65 | 0.45 | 1.36% | 33.00 | 33.83 | 196601 | 65954.46 | 0.96% |
| 2025-12-23 | 33.44 | 33.20 | -0.24 | -0.72% | 33.10 | 33.65 | 189792 | 63219.70 | 0.93% |
| 2025-12-22 | 33.73 | 33.44 | -0.13 | -0.39% | 33.42 | 33.98 | 254382 | 85651.20 | 1.24% |
| 2025-12-19 | 33.03 | 33.57 | 0.46 | 1.39% | 32.80 | 33.72 | 358457 | 119364.09 | 1.75% |
| 2025-12-18 | 31.80 | 33.11 | 2.20 | 7.12% | 31.70 | 33.16 | 505923 | 164573.62 | 2.47% |
| 2025-12-17 | 30.85 | 30.91 | 0.18 | 0.59% | 30.61 | 31.09 | 89596 | 27661.37 | 0.44% |
| 2025-12-16 | 30.72 | 30.73 | -0.02 | -0.07% | 30.56 | 30.95 | 102341 | 31418.06 | 0.50% |
| 2025-12-15 | 30.71 | 30.75 | -0.27 | -0.87% | 30.71 | 31.05 | 115439 | 35607.57 | 0.56% |
| 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% |
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。
