| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.11 | 6.01 | -0.10 | -1.64% | 5.99 | 6.17 | 442334 | 26900.10 | 0.35% |
| 2025-05-22 | 6.05 | 6.11 | 0.03 | 0.49% | 6.04 | 6.21 | 740207 | 45461.64 | 0.58% |
| 2025-05-21 | 5.95 | 6.08 | 0.11 | 1.84% | 5.94 | 6.10 | 613828 | 37201.75 | 0.48% |
| 2025-05-20 | 5.94 | 5.97 | 0.03 | 0.51% | 5.90 | 6.00 | 368898 | 21951.37 | 0.29% |
| 2025-05-19 | 5.96 | 5.94 | -0.03 | -0.50% | 5.89 | 6.01 | 394641 | 23434.70 | 0.31% |
| 2025-05-16 | 5.91 | 5.97 | 0.07 | 1.19% | 5.84 | 5.98 | 510095 | 30178.10 | 0.40% |
| 2025-05-15 | 5.93 | 5.90 | -0.03 | -0.51% | 5.88 | 5.97 | 395386 | 23388.51 | 0.31% |
| 2025-05-14 | 5.92 | 5.93 | 0.00 | 0.00% | 5.85 | 5.96 | 412965 | 24425.83 | 0.33% |
| 2025-05-13 | 5.93 | 5.93 | 0.03 | 0.51% | 5.87 | 5.99 | 530794 | 31539.77 | 0.42% |
| 2025-05-12 | 5.79 | 5.90 | 0.15 | 2.61% | 5.74 | 5.92 | 742374 | 43431.99 | 0.59% |
| 2025-05-09 | 5.79 | 5.75 | -0.04 | -0.69% | 5.73 | 5.81 | 309041 | 17786.20 | 0.24% |
| 2025-05-08 | 5.81 | 5.79 | -0.01 | -0.17% | 5.76 | 5.83 | 318519 | 18459.32 | 0.25% |
| 2025-05-07 | 5.93 | 5.80 | -0.11 | -1.86% | 5.78 | 5.93 | 563935 | 32858.02 | 0.44% |
| 2025-05-06 | 5.70 | 5.91 | 0.29 | 5.16% | 5.67 | 5.92 | 1565704 | 91516.86 | 1.24% |
| 2025-04-30 | 5.64 | 5.62 | -0.07 | -1.23% | 5.60 | 5.71 | 565776 | 31892.76 | 0.45% |
| 2025-04-29 | 5.65 | 5.69 | 0.05 | 0.89% | 5.62 | 5.72 | 516578 | 29296.72 | 0.41% |
| 2025-04-28 | 5.67 | 5.64 | -0.02 | -0.35% | 5.63 | 5.68 | 351802 | 19881.98 | 0.28% |
| 2025-04-25 | 5.70 | 5.66 | -0.04 | -0.70% | 5.65 | 5.72 | 422936 | 24008.85 | 0.33% |
| 2025-04-24 | 5.70 | 5.70 | 0.00 | 0.00% | 5.69 | 5.78 | 337689 | 19334.75 | 0.27% |
| 2025-04-23 | 5.75 | 5.70 | -0.03 | -0.52% | 5.70 | 5.76 | 286392 | 16355.60 | 0.23% |
| 2025-04-22 | 5.78 | 5.73 | -0.05 | -0.87% | 5.71 | 5.82 | 406818 | 23384.91 | 0.32% |
| 2025-04-21 | 5.77 | 5.78 | 0.00 | 0.00% | 5.74 | 5.81 | 255152 | 14742.44 | 0.20% |
| 2025-04-18 | 5.88 | 5.78 | -0.09 | -1.53% | 5.75 | 5.89 | 388851 | 22480.08 | 0.31% |
| 2025-04-17 | 5.81 | 5.87 | 0.02 | 0.34% | 5.78 | 5.90 | 533385 | 31264.44 | 0.42% |
| 2025-04-16 | 5.70 | 5.85 | 0.14 | 2.45% | 5.68 | 5.86 | 849330 | 49289.26 | 0.67% |
| 2025-04-15 | 5.74 | 5.71 | -0.03 | -0.52% | 5.66 | 5.75 | 390399 | 22212.82 | 0.31% |
| 2025-04-14 | 5.76 | 5.74 | -0.02 | -0.35% | 5.71 | 5.82 | 397115 | 22795.60 | 0.31% |
| 2025-04-11 | 5.71 | 5.76 | 0.03 | 0.52% | 5.68 | 5.81 | 477306 | 27468.10 | 0.38% |
| 2025-04-10 | 5.73 | 5.73 | 0.00 | 0.00% | 5.66 | 5.76 | 665344 | 38002.97 | 0.52% |
| 2025-04-09 | 5.55 | 5.73 | 0.15 | 2.69% | 5.44 | 5.77 | 883383 | 49478.08 | 0.70% |
| 2025-04-08 | 5.48 | 5.58 | 0.15 | 2.76% | 5.44 | 5.60 | 718196 | 39738.02 | 0.57% |
| 2025-04-07 | 5.64 | 5.43 | -0.36 | -6.22% | 5.35 | 5.65 | 1161880 | 64048.40 | 0.92% |
| 2025-04-03 | 5.66 | 5.79 | 0.09 | 1.58% | 5.65 | 5.80 | 607547 | 34858.84 | 0.48% |
| 2025-04-02 | 5.70 | 5.70 | -0.01 | -0.18% | 5.68 | 5.74 | 334487 | 19085.86 | 0.26% |
| 2025-04-01 | 5.70 | 5.71 | 0.03 | 0.53% | 5.63 | 5.76 | 548701 | 31276.20 | 0.43% |
| 2025-03-31 | 5.81 | 5.68 | -0.14 | -2.41% | 5.66 | 5.83 | 826646 | 47255.66 | 0.65% |
| 2025-03-28 | 6.02 | 5.82 | -0.20 | -3.32% | 5.81 | 6.04 | 837245 | 49189.20 | 0.66% |
| 2025-03-27 | 6.09 | 6.02 | -0.10 | -1.63% | 5.99 | 6.13 | 516179 | 31155.48 | 0.41% |
| 2025-03-26 | 6.12 | 6.12 | 0.00 | 0.00% | 6.05 | 6.15 | 565180 | 34507.19 | 0.45% |
| 2025-03-25 | 5.92 | 6.12 | 0.21 | 3.55% | 5.89 | 6.16 | 1409253 | 85392.25 | 1.11% |
| 2025-03-24 | 5.81 | 5.91 | 0.09 | 1.55% | 5.81 | 5.92 | 637034 | 37454.31 | 0.50% |
| 2025-03-21 | 5.90 | 5.82 | -0.08 | -1.36% | 5.80 | 5.94 | 563649 | 33039.69 | 0.44% |
| 2025-03-20 | 5.91 | 5.90 | -0.02 | -0.34% | 5.89 | 5.96 | 418679 | 24800.75 | 0.33% |
| 2025-03-19 | 5.90 | 5.92 | 0.01 | 0.17% | 5.88 | 5.99 | 439668 | 26117.63 | 0.35% |
| 2025-03-18 | 5.94 | 5.91 | -0.03 | -0.51% | 5.88 | 5.96 | 403588 | 23890.87 | 0.32% |
| 2025-03-17 | 5.93 | 5.94 | 0.02 | 0.34% | 5.90 | 6.04 | 613906 | 36560.87 | 0.48% |
| 2025-03-14 | 5.82 | 5.92 | 0.10 | 1.72% | 5.80 | 5.93 | 469938 | 27642.28 | 0.37% |
| 2025-03-13 | 5.90 | 5.82 | -0.05 | -0.85% | 5.77 | 5.92 | 501158 | 29174.79 | 0.40% |
| 2025-03-12 | 5.94 | 5.87 | -0.07 | -1.18% | 5.86 | 5.96 | 445993 | 26294.62 | 0.35% |
| 2025-03-11 | 5.88 | 5.94 | 0.05 | 0.85% | 5.85 | 5.94 | 413881 | 24438.69 | 0.33% |
| 2025-03-10 | 6.00 | 5.89 | -0.13 | -2.16% | 5.85 | 6.02 | 653759 | 38569.39 | 0.52% |
| 2025-03-07 | 6.02 | 6.02 | -0.04 | -0.66% | 5.98 | 6.08 | 505586 | 30512.02 | 0.40% |
| 2025-03-06 | 6.10 | 6.06 | 0.05 | 0.83% | 6.00 | 6.11 | 731142 | 44189.82 | 0.58% |
| 2025-03-05 | 5.88 | 6.01 | 0.13 | 2.21% | 5.87 | 6.04 | 991182 | 59135.56 | 0.78% |
| 2025-03-04 | 5.85 | 5.88 | 0.04 | 0.68% | 5.77 | 5.90 | 656835 | 38421.84 | 0.52% |
| 2025-03-03 | 5.86 | 5.84 | -0.01 | -0.17% | 5.80 | 5.89 | 587841 | 34328.91 | 0.46% |
| 2025-02-28 | 5.88 | 5.85 | -0.05 | -0.85% | 5.83 | 5.97 | 780521 | 46034.56 | 0.62% |
| 2025-02-27 | 5.76 | 5.90 | 0.12 | 2.08% | 5.75 | 5.91 | 1111874 | 65009.30 | 0.88% |
| 2025-02-26 | 5.82 | 5.78 | -0.02 | -0.34% | 5.70 | 5.90 | 921670 | 53117.81 | 0.73% |
| 2025-02-25 | 5.81 | 5.80 | -0.05 | -0.85% | 5.76 | 5.95 | 1185805 | 69662.84 | 0.94% |
| 2025-02-24 | 5.64 | 5.85 | 0.21 | 3.72% | 5.61 | 5.86 | 1511050 | 87268.03 | 1.19% |
| 2025-02-21 | 5.65 | 5.64 | 0.00 | 0.00% | 5.62 | 5.68 | 650135 | 36671.39 | 0.51% |
| 2025-02-20 | 5.67 | 5.64 | -0.02 | -0.35% | 5.62 | 5.71 | 705326 | 39864.12 | 0.56% |
| 2025-02-19 | 5.68 | 5.66 | -0.03 | -0.53% | 5.63 | 5.70 | 695384 | 39326.96 | 0.55% |
| 2025-02-18 | 5.76 | 5.69 | -0.09 | -1.56% | 5.68 | 5.78 | 662586 | 37980.78 | 0.52% |
| 2025-02-17 | 5.81 | 5.78 | -0.03 | -0.52% | 5.74 | 5.82 | 587917 | 33907.91 | 0.46% |
| 2025-02-14 | 5.80 | 5.81 | 0.00 | 0.00% | 5.76 | 5.82 | 491918 | 28482.30 | 0.39% |
| 2025-02-13 | 5.76 | 5.81 | 0.04 | 0.69% | 5.75 | 5.84 | 839782 | 48759.62 | 0.66% |
| 2025-02-12 | 5.78 | 5.77 | -0.01 | -0.17% | 5.72 | 5.84 | 754096 | 43457.20 | 0.60% |
| 2025-02-11 | 5.95 | 5.78 | -0.17 | -2.86% | 5.74 | 5.98 | 1190228 | 68999.58 | 0.94% |
| 2025-02-10 | 5.88 | 5.95 | 0.06 | 1.02% | 5.84 | 5.96 | 896490 | 52994.25 | 0.71% |
| 2025-02-07 | 5.87 | 5.89 | 0.03 | 0.51% | 5.80 | 5.91 | 1019275 | 59791.39 | 0.80% |
| 2025-02-06 | 5.88 | 5.86 | 0.01 | 0.17% | 5.81 | 5.91 | 670846 | 39295.71 | 0.53% |
| 2025-02-05 | 6.16 | 5.85 | -0.34 | -5.49% | 5.85 | 6.18 | 1195014 | 70715.70 | 0.94% |
| 2025-01-27 | 6.26 | 6.19 | -0.08 | -1.28% | 6.16 | 6.29 | 443247 | 27497.01 | 0.35% |
| 2025-01-24 | 6.25 | 6.27 | 0.02 | 0.32% | 6.20 | 6.34 | 349284 | 21911.25 | 0.28% |
| 2025-01-23 | 6.31 | 6.25 | -0.03 | -0.48% | 6.20 | 6.38 | 508555 | 31909.31 | 0.40% |
| 2025-01-22 | 6.36 | 6.28 | -0.13 | -2.03% | 6.16 | 6.39 | 487144 | 30597.88 | 0.38% |
| 2025-01-21 | 6.41 | 6.41 | 0.13 | 2.07% | 6.31 | 6.53 | 711157 | 45756.98 | 0.56% |
| 2025-01-20 | 6.40 | 6.28 | -0.06 | -0.95% | 6.27 | 6.47 | 624883 | 39794.03 | 0.49% |
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。
