| 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 | 5.04 | 5.13 | 0.10 | 1.99% | 4.99 | 5.22 | 875553 | 44895.05 | 0.51% |
| 2025-12-11 | 5.07 | 5.03 | -0.05 | -0.98% | 5.03 | 5.15 | 531128 | 27009.27 | 0.31% |
| 2025-12-10 | 5.05 | 5.08 | 0.03 | 0.59% | 5.02 | 5.11 | 473006 | 24002.88 | 0.28% |
| 2025-12-09 | 5.18 | 5.05 | -0.17 | -3.26% | 5.03 | 5.20 | 648792 | 32940.34 | 0.38% |
| 2025-12-08 | 5.12 | 5.22 | 0.12 | 2.35% | 4.98 | 5.22 | 905721 | 46521.40 | 0.53% |
| 2025-12-05 | 5.18 | 5.10 | -0.09 | -1.73% | 5.09 | 5.22 | 550873 | 28254.62 | 0.32% |
| 2025-12-04 | 5.21 | 5.19 | -0.02 | -0.38% | 5.07 | 5.25 | 894136 | 46164.79 | 0.53% |
| 2025-12-03 | 5.12 | 5.21 | 0.09 | 1.76% | 5.06 | 5.27 | 902557 | 46930.35 | 0.53% |
| 2025-12-02 | 5.10 | 5.12 | 0.00 | 0.00% | 5.05 | 5.17 | 674135 | 34502.80 | 0.40% |
| 2025-12-01 | 5.04 | 5.12 | 0.08 | 1.59% | 4.99 | 5.14 | 1075500 | 54625.82 | 0.63% |
| 2025-11-28 | 5.05 | 5.04 | -0.01 | -0.20% | 5.00 | 5.11 | 639285 | 32258.67 | 0.38% |
| 2025-11-27 | 5.06 | 5.05 | -0.01 | -0.20% | 4.95 | 5.12 | 968634 | 48873.12 | 0.57% |
| 2025-11-26 | 4.95 | 5.06 | 0.12 | 2.43% | 4.92 | 5.09 | 1258816 | 63386.46 | 0.74% |
| 2025-11-25 | 5.16 | 4.94 | -0.20 | -3.89% | 4.87 | 5.17 | 2062947 | 102771.52 | 1.21% |
| 2025-11-24 | 5.17 | 5.14 | -0.04 | -0.77% | 5.09 | 5.28 | 959996 | 49543.90 | 0.56% |
| 2025-11-21 | 5.21 | 5.18 | -0.08 | -1.52% | 5.15 | 5.28 | 907016 | 47208.99 | 0.53% |
| 2025-11-20 | 5.26 | 5.26 | -0.02 | -0.38% | 5.23 | 5.36 | 808600 | 42790.04 | 0.47% |
| 2025-11-19 | 5.36 | 5.28 | -0.08 | -1.49% | 5.23 | 5.48 | 1072092 | 56915.03 | 0.63% |
| 2025-11-18 | 5.38 | 5.36 | 0.01 | 0.19% | 5.21 | 5.45 | 1198665 | 64216.63 | 0.70% |
| 2025-11-17 | 5.13 | 5.35 | 0.11 | 2.10% | 5.00 | 5.38 | 1842738 | 96623.09 | 1.08% |
| 2025-11-14 | 5.32 | 5.24 | -0.08 | -1.50% | 5.21 | 5.34 | 727031 | 38334.42 | 0.43% |
| 2025-11-13 | 5.28 | 5.32 | 0.06 | 1.14% | 5.22 | 5.40 | 1091172 | 58111.64 | 0.64% |
| 2025-11-12 | 5.26 | 5.26 | -0.03 | -0.57% | 5.21 | 5.34 | 1092244 | 57610.19 | 0.64% |
| 2025-11-11 | 5.21 | 5.29 | 0.03 | 0.57% | 5.18 | 5.33 | 1272129 | 66982.97 | 0.75% |
| 2025-11-10 | 4.92 | 5.26 | 0.36 | 7.35% | 4.89 | 5.32 | 3049331 | 157161.62 | 1.78% |
| 2025-11-07 | 4.95 | 4.90 | -0.06 | -1.21% | 4.88 | 5.03 | 1009258 | 49807.43 | 0.59% |
| 2025-11-06 | 4.95 | 4.96 | 0.01 | 0.20% | 4.91 | 5.04 | 1122559 | 55794.76 | 0.66% |
| 2025-11-05 | 4.95 | 4.95 | 0.00 | 0.00% | 4.86 | 5.02 | 1027685 | 50935.04 | 0.60% |
| 2025-11-04 | 5.01 | 4.95 | -0.06 | -1.20% | 4.90 | 5.06 | 1249867 | 62107.20 | 0.73% |
| 2025-11-03 | 4.80 | 5.01 | 0.21 | 4.38% | 4.75 | 5.07 | 2251329 | 111171.71 | 1.32% |
| 2025-10-31 | 4.81 | 4.80 | -0.01 | -0.21% | 4.71 | 4.83 | 1593483 | 76075.91 | 0.93% |
| 2025-10-30 | 4.81 | 4.81 | 0.00 | 0.00% | 4.75 | 4.87 | 1375060 | 66272.70 | 0.80% |
| 2025-10-29 | 4.81 | 4.81 | -0.03 | -0.62% | 4.74 | 4.85 | 1075226 | 51548.37 | 0.63% |
| 2025-10-28 | 4.85 | 4.84 | 0.01 | 0.21% | 4.77 | 4.91 | 965789 | 46793.60 | 0.56% |
| 2025-10-27 | 4.86 | 4.83 | -0.02 | -0.41% | 4.79 | 4.90 | 953190 | 46209.41 | 0.56% |
| 2025-10-24 | 4.94 | 4.85 | -0.09 | -1.82% | 4.76 | 4.94 | 1126322 | 54323.43 | 0.66% |
| 2025-10-23 | 4.90 | 4.94 | 0.04 | 0.82% | 4.82 | 4.96 | 966191 | 47302.80 | 0.56% |
| 2025-10-22 | 4.82 | 4.90 | 0.04 | 0.82% | 4.78 | 4.94 | 1097232 | 53351.67 | 0.64% |
| 2025-10-21 | 4.80 | 4.86 | 0.08 | 1.67% | 4.71 | 4.89 | 1712541 | 82208.83 | 1.00% |
| 2025-10-20 | 4.48 | 4.78 | 0.30 | 6.70% | 4.48 | 4.82 | 3018676 | 141183.58 | 1.76% |
| 2025-10-17 | 4.45 | 4.48 | 0.03 | 0.67% | 4.41 | 4.51 | 1365201 | 61107.50 | 0.80% |
| 2025-10-16 | 4.39 | 4.45 | 0.06 | 1.37% | 4.37 | 4.50 | 1857022 | 82353.64 | 1.09% |
| 2025-10-15 | 4.15 | 4.39 | 0.24 | 5.78% | 4.12 | 4.43 | 2425043 | 104607.31 | 1.42% |
| 2025-10-14 | 4.11 | 4.15 | 0.05 | 1.22% | 4.08 | 4.20 | 1053437 | 43621.02 | 0.62% |
| 2025-10-13 | 4.10 | 4.10 | -0.08 | -1.91% | 4.07 | 4.14 | 813545 | 33386.80 | 0.48% |
| 2025-10-10 | 4.15 | 4.18 | -0.04 | -0.95% | 4.14 | 4.25 | 1205404 | 50596.05 | 0.70% |
| 2025-10-09 | 4.09 | 4.22 | 0.07 | 1.69% | 3.97 | 4.26 | 2295719 | 94106.00 | 1.34% |
| 2025-09-30 | 4.07 | 4.15 | 0.07 | 1.72% | 4.02 | 4.19 | 1349611 | 55385.79 | 0.79% |
| 2025-09-29 | 4.09 | 4.08 | -0.01 | -0.24% | 4.01 | 4.10 | 977802 | 39603.93 | 0.57% |
| 2025-09-26 | 4.07 | 4.09 | 0.00 | 0.00% | 4.04 | 4.13 | 578573 | 23594.63 | 0.34% |
| 2025-09-25 | 4.04 | 4.09 | 0.04 | 0.99% | 4.01 | 4.11 | 956451 | 38968.42 | 0.56% |
| 2025-09-24 | 4.01 | 4.05 | 0.02 | 0.50% | 3.99 | 4.06 | 787961 | 31687.45 | 0.46% |
| 2025-09-23 | 4.06 | 4.03 | -0.05 | -1.23% | 3.94 | 4.06 | 1135799 | 45352.04 | 0.66% |
| 2025-09-22 | 4.06 | 4.08 | 0.01 | 0.25% | 3.99 | 4.09 | 891058 | 35988.77 | 0.52% |
| 2025-09-19 | 4.03 | 4.07 | 0.03 | 0.74% | 3.99 | 4.09 | 1130761 | 45661.91 | 0.66% |
| 2025-09-18 | 4.20 | 4.04 | -0.16 | -3.81% | 4.00 | 4.21 | 1648817 | 67393.88 | 0.96% |
| 2025-09-17 | 4.01 | 4.20 | 0.18 | 4.48% | 4.00 | 4.23 | 2430442 | 100704.23 | 1.42% |
| 2025-09-16 | 3.99 | 4.02 | 0.04 | 1.01% | 3.95 | 4.09 | 2158186 | 86602.66 | 1.26% |
| 2025-09-15 | 4.01 | 3.98 | -0.05 | -1.24% | 3.97 | 4.08 | 1027487 | 41202.07 | 0.60% |
| 2025-09-12 | 4.09 | 4.03 | -0.05 | -1.23% | 3.99 | 4.10 | 2046257 | 82544.88 | 1.20% |
| 2025-09-11 | 4.10 | 4.08 | -0.03 | -0.73% | 4.04 | 4.12 | 700216 | 28500.81 | 0.41% |
| 2025-09-10 | 4.13 | 4.11 | -0.04 | -0.96% | 4.06 | 4.14 | 681809 | 27967.25 | 0.40% |
| 2025-09-09 | 4.12 | 4.15 | 0.02 | 0.48% | 4.08 | 4.16 | 757870 | 31248.91 | 0.44% |
| 2025-09-08 | 4.06 | 4.13 | 0.08 | 1.98% | 4.05 | 4.21 | 1723992 | 71224.45 | 1.01% |
| 2025-09-05 | 3.97 | 4.05 | 0.07 | 1.76% | 3.96 | 4.07 | 929429 | 37314.15 | 0.54% |
| 2025-09-04 | 3.95 | 3.98 | 0.02 | 0.51% | 3.92 | 3.99 | 812559 | 32185.69 | 0.47% |
| 2025-09-03 | 4.02 | 3.96 | -0.05 | -1.25% | 3.95 | 4.03 | 730884 | 29016.39 | 0.43% |
| 2025-09-02 | 4.01 | 4.01 | 0.02 | 0.50% | 3.99 | 4.05 | 897186 | 36035.44 | 0.52% |
| 2025-09-01 | 4.09 | 3.99 | -0.08 | -1.97% | 3.99 | 4.12 | 1698988 | 68534.25 | 0.99% |
| 2025-08-29 | 4.17 | 4.07 | -0.08 | -1.93% | 4.06 | 4.23 | 1442391 | 59522.89 | 0.84% |
| 2025-08-28 | 4.10 | 4.15 | 0.04 | 0.97% | 4.09 | 4.19 | 1051828 | 43543.68 | 0.61% |
| 2025-08-27 | 4.17 | 4.11 | -0.06 | -1.44% | 4.10 | 4.22 | 1056423 | 43951.59 | 0.62% |
| 2025-08-26 | 4.17 | 4.17 | 0.00 | 0.00% | 4.14 | 4.21 | 790636 | 32993.00 | 0.46% |
| 2025-08-25 | 4.09 | 4.17 | 0.09 | 2.21% | 4.07 | 4.17 | 836531 | 34527.13 | 0.49% |
| 2025-08-22 | 4.15 | 4.08 | -0.07 | -1.69% | 4.06 | 4.15 | 952201 | 38857.05 | 0.56% |
| 2025-08-21 | 4.15 | 4.15 | 0.00 | 0.00% | 4.09 | 4.18 | 760124 | 31571.85 | 0.44% |
| 2025-08-20 | 4.08 | 4.15 | 0.08 | 1.97% | 4.04 | 4.15 | 948400 | 38934.61 | 0.55% |
| 2025-08-19 | 4.02 | 4.07 | 0.04 | 0.99% | 4.00 | 4.09 | 860795 | 34937.59 | 0.50% |
| 2025-08-18 | 4.01 | 4.03 | 0.02 | 0.50% | 3.98 | 4.07 | 983329 | 39678.15 | 0.57% |
| 2025-08-15 | 3.85 | 4.01 | 0.16 | 4.16% | 3.83 | 4.04 | 1895514 | 75027.94 | 1.11% |
中国东航(600115)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。
