| 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 | 5.73 | 5.76 | 0.14 | 2.49% | 5.69 | 5.81 | 1573087 | 90627.34 | 1.17% |
| 2026-03-24 | 5.54 | 5.62 | 0.16 | 2.93% | 5.51 | 5.64 | 1710798 | 95372.23 | 1.27% |
| 2026-03-23 | 5.65 | 5.46 | -0.31 | -5.37% | 5.38 | 5.66 | 1814238 | 100214.49 | 1.35% |
| 2026-03-20 | 5.88 | 5.77 | -0.04 | -0.69% | 5.75 | 5.91 | 1074595 | 62744.96 | 0.80% |
| 2026-03-19 | 5.95 | 5.81 | -0.28 | -4.60% | 5.79 | 5.97 | 1614320 | 94622.34 | 1.20% |
| 2026-03-18 | 6.22 | 6.09 | -0.06 | -0.98% | 6.02 | 6.25 | 1245952 | 75887.41 | 0.92% |
| 2026-03-17 | 6.19 | 6.15 | -0.02 | -0.32% | 6.14 | 6.36 | 1284301 | 80152.98 | 0.95% |
| 2026-03-16 | 6.28 | 6.17 | -0.12 | -1.91% | 6.11 | 6.33 | 1522407 | 94168.16 | 1.13% |
| 2026-03-13 | 6.27 | 6.29 | -0.03 | -0.47% | 6.21 | 6.39 | 1191938 | 75381.89 | 0.88% |
| 2026-03-12 | 6.28 | 6.32 | -0.04 | -0.63% | 6.23 | 6.38 | 1019828 | 64205.85 | 0.76% |
| 2026-03-11 | 6.53 | 6.36 | -0.11 | -1.70% | 6.28 | 6.53 | 1292647 | 82226.00 | 0.96% |
| 2026-03-10 | 6.55 | 6.47 | 0.15 | 2.37% | 6.42 | 6.69 | 1701433 | 110941.17 | 1.26% |
| 2026-03-09 | 6.36 | 6.32 | -0.31 | -4.68% | 6.08 | 6.36 | 2120098 | 132081.58 | 1.57% |
| 2026-03-06 | 6.57 | 6.63 | 0.07 | 1.07% | 6.44 | 6.67 | 895670 | 58967.77 | 0.66% |
| 2026-03-05 | 6.71 | 6.56 | -0.10 | -1.50% | 6.52 | 6.75 | 811744 | 53548.59 | 0.60% |
| 2026-03-04 | 6.72 | 6.66 | -0.12 | -1.77% | 6.63 | 6.90 | 1008032 | 67654.84 | 0.75% |
| 2026-03-03 | 6.95 | 6.78 | -0.22 | -3.14% | 6.69 | 7.01 | 1248835 | 85252.00 | 0.93% |
| 2026-03-02 | 6.98 | 7.00 | -0.34 | -4.63% | 6.85 | 7.12 | 1825950 | 127754.11 | 1.35% |
| 2026-02-27 | 7.60 | 7.34 | -0.25 | -3.29% | 7.28 | 7.74 | 996070 | 73720.16 | 0.74% |
| 2026-02-26 | 7.52 | 7.59 | 0.11 | 1.47% | 7.51 | 7.73 | 817639 | 62243.56 | 0.61% |
| 2026-02-25 | 7.44 | 7.48 | 0.02 | 0.27% | 7.38 | 7.63 | 1302589 | 97633.06 | 0.97% |
| 2026-02-24 | 7.62 | 7.46 | -0.14 | -1.84% | 7.43 | 7.65 | 811138 | 61167.81 | 0.60% |
| 2026-02-13 | 7.77 | 7.60 | -0.16 | -2.06% | 7.58 | 7.79 | 461310 | 35304.91 | 0.34% |
| 2026-02-12 | 7.93 | 7.76 | -0.18 | -2.27% | 7.70 | 7.99 | 812163 | 63512.80 | 0.60% |
| 2026-02-11 | 8.12 | 7.94 | -0.18 | -2.22% | 7.88 | 8.16 | 1077258 | 86120.32 | 0.80% |
| 2026-02-10 | 8.31 | 8.12 | -0.17 | -2.05% | 7.95 | 8.33 | 903478 | 72746.81 | 0.67% |
| 2026-02-09 | 8.16 | 8.29 | 0.07 | 0.85% | 8.16 | 8.46 | 783030 | 65073.66 | 0.58% |
| 2026-02-06 | 8.21 | 8.22 | -0.03 | -0.36% | 8.13 | 8.31 | 660716 | 54210.32 | 0.49% |
| 2026-02-05 | 8.18 | 8.25 | 0.07 | 0.86% | 8.10 | 8.36 | 1118131 | 92423.20 | 0.83% |
| 2026-02-04 | 7.63 | 8.18 | 0.53 | 6.93% | 7.62 | 8.33 | 1666710 | 134771.08 | 1.24% |
| 2026-02-03 | 7.32 | 7.65 | 0.39 | 5.37% | 7.26 | 7.70 | 1013553 | 75950.89 | 0.75% |
| 2026-02-02 | 7.22 | 7.26 | 0.05 | 0.69% | 7.15 | 7.49 | 924353 | 68019.27 | 0.69% |
| 2026-01-30 | 7.22 | 7.21 | 0.01 | 0.14% | 7.13 | 7.29 | 610780 | 44066.70 | 0.45% |
| 2026-01-29 | 7.21 | 7.20 | -0.08 | -1.10% | 7.10 | 7.32 | 1070344 | 76769.46 | 0.79% |
| 2026-01-28 | 7.58 | 7.28 | -0.27 | -3.58% | 7.24 | 7.59 | 1041152 | 76653.92 | 0.77% |
| 2026-01-27 | 7.66 | 7.55 | -0.05 | -0.66% | 7.50 | 7.71 | 754935 | 57133.61 | 0.56% |
| 2026-01-26 | 7.69 | 7.60 | -0.08 | -1.04% | 7.59 | 7.98 | 1350928 | 104079.14 | 1.00% |
| 2026-01-23 | 7.89 | 7.68 | -0.20 | -2.54% | 7.63 | 7.91 | 584328 | 45213.73 | 0.43% |
| 2026-01-22 | 8.00 | 7.88 | -0.13 | -1.62% | 7.85 | 8.09 | 709693 | 56316.02 | 0.53% |
| 2026-01-21 | 8.14 | 8.01 | -0.12 | -1.48% | 7.95 | 8.17 | 684879 | 55178.04 | 0.51% |
| 2026-01-20 | 7.80 | 8.13 | 0.38 | 4.90% | 7.75 | 8.17 | 936048 | 75014.00 | 0.69% |
| 2026-01-19 | 7.41 | 7.75 | 0.32 | 4.31% | 7.41 | 7.77 | 937311 | 72035.55 | 0.70% |
| 2026-01-16 | 7.60 | 7.43 | -0.11 | -1.46% | 7.33 | 7.73 | 795068 | 59426.12 | 0.59% |
| 2026-01-15 | 7.56 | 7.54 | -0.02 | -0.26% | 7.49 | 7.66 | 532187 | 40228.48 | 0.39% |
| 2026-01-14 | 7.71 | 7.56 | -0.22 | -2.83% | 7.54 | 7.78 | 969906 | 74164.04 | 0.72% |
| 2026-01-13 | 7.80 | 7.78 | -0.10 | -1.27% | 7.73 | 7.94 | 637908 | 49847.28 | 0.47% |
| 2026-01-12 | 7.93 | 7.88 | -0.09 | -1.13% | 7.86 | 8.14 | 669751 | 53251.84 | 0.50% |
| 2026-01-09 | 7.98 | 7.97 | -0.04 | -0.50% | 7.81 | 8.00 | 496286 | 39301.89 | 0.37% |
| 2026-01-08 | 8.13 | 8.01 | -0.14 | -1.72% | 7.90 | 8.15 | 621891 | 49668.54 | 0.46% |
| 2026-01-07 | 8.11 | 8.15 | 0.06 | 0.74% | 8.06 | 8.28 | 448575 | 36630.69 | 0.33% |
| 2026-01-06 | 8.01 | 8.09 | 0.01 | 0.12% | 7.77 | 8.18 | 648300 | 51948.79 | 0.48% |
| 2026-01-05 | 7.95 | 8.08 | 0.07 | 0.87% | 7.87 | 8.13 | 895703 | 71540.51 | 0.66% |
| 2025-12-31 | 7.65 | 8.01 | 0.35 | 4.57% | 7.61 | 8.03 | 991416 | 78239.80 | 0.74% |
| 2025-12-30 | 7.72 | 7.66 | -0.08 | -1.03% | 7.57 | 7.74 | 544981 | 41760.59 | 0.40% |
| 2025-12-29 | 7.49 | 7.74 | 0.22 | 2.93% | 7.47 | 7.89 | 839349 | 65024.02 | 0.62% |
| 2025-12-26 | 7.59 | 7.52 | -0.07 | -0.92% | 7.45 | 7.66 | 546377 | 41187.18 | 0.41% |
| 2025-12-25 | 7.56 | 7.59 | -0.01 | -0.13% | 7.51 | 7.79 | 530858 | 40621.70 | 0.39% |
| 2025-12-24 | 7.52 | 7.60 | 0.06 | 0.80% | 7.34 | 7.67 | 668475 | 50278.14 | 0.50% |
| 2025-12-23 | 7.64 | 7.54 | -0.11 | -1.44% | 7.46 | 7.66 | 543821 | 40975.66 | 0.40% |
| 2025-12-22 | 7.70 | 7.65 | -0.05 | -0.65% | 7.53 | 7.78 | 724178 | 55364.19 | 0.54% |
| 2025-12-19 | 7.60 | 7.70 | 0.11 | 1.45% | 7.48 | 7.74 | 727190 | 55456.52 | 0.54% |
| 2025-12-18 | 7.39 | 7.59 | 0.10 | 1.34% | 7.39 | 7.65 | 759611 | 57478.80 | 0.56% |
| 2025-12-17 | 7.15 | 7.49 | 0.44 | 6.24% | 7.12 | 7.53 | 1216791 | 90344.52 | 0.90% |
| 2025-12-16 | 6.96 | 7.05 | 0.08 | 1.15% | 6.94 | 7.10 | 386600 | 27140.71 | 0.29% |
| 2025-12-15 | 6.89 | 6.97 | 0.05 | 0.72% | 6.86 | 7.05 | 272557 | 18984.41 | 0.20% |
| 2025-12-12 | 6.83 | 6.92 | 0.09 | 1.32% | 6.79 | 7.06 | 471181 | 32693.08 | 0.35% |
| 2025-12-11 | 6.96 | 6.83 | -0.15 | -2.15% | 6.82 | 7.00 | 424274 | 29289.62 | 0.31% |
| 2025-12-10 | 6.91 | 6.98 | 0.08 | 1.16% | 6.89 | 7.01 | 257999 | 17958.08 | 0.19% |
| 2025-12-09 | 7.05 | 6.90 | -0.20 | -2.82% | 6.90 | 7.08 | 255532 | 17765.47 | 0.19% |
| 2025-12-08 | 7.05 | 7.10 | 0.04 | 0.57% | 6.90 | 7.12 | 491331 | 34500.95 | 0.36% |
| 2025-12-05 | 7.17 | 7.06 | -0.13 | -1.81% | 7.00 | 7.22 | 351884 | 24891.07 | 0.26% |
| 2025-12-04 | 7.19 | 7.19 | -0.01 | -0.14% | 7.09 | 7.25 | 368797 | 26420.41 | 0.27% |
| 2025-12-03 | 7.00 | 7.20 | 0.19 | 2.71% | 6.93 | 7.26 | 627417 | 44863.88 | 0.47% |
| 2025-12-02 | 6.94 | 7.01 | 0.03 | 0.43% | 6.89 | 7.11 | 453197 | 31778.49 | 0.34% |
| 2025-12-01 | 6.77 | 6.98 | 0.20 | 2.95% | 6.72 | 7.00 | 561295 | 38703.00 | 0.42% |
| 2025-11-28 | 6.77 | 6.78 | 0.01 | 0.15% | 6.70 | 6.86 | 515169 | 34966.70 | 0.38% |
| 2025-11-27 | 6.77 | 6.77 | 0.01 | 0.15% | 6.62 | 6.80 | 514434 | 34608.23 | 0.38% |
| 2025-11-26 | 6.77 | 6.76 | 0.01 | 0.15% | 6.70 | 6.92 | 732700 | 49763.49 | 0.54% |
| 2025-11-25 | 6.93 | 6.75 | -0.20 | -2.88% | 6.68 | 6.95 | 784983 | 53104.71 | 0.58% |
| 2025-11-24 | 7.07 | 6.95 | -0.13 | -1.84% | 6.88 | 7.14 | 690881 | 48075.29 | 0.51% |
南方航空(600029)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。
