| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.16 | 4.18 | 0.15 | 3.72% | 4.11 | 4.24 | 2755932 | 115082.32 | 1.62% |
| 2026-03-23 | 4.24 | 4.03 | -0.30 | -6.93% | 4.02 | 4.26 | 3190341 | 131768.75 | 1.87% |
| 2026-03-20 | 4.48 | 4.33 | -0.08 | -1.81% | 4.31 | 4.54 | 1882072 | 83043.23 | 1.11% |
| 2026-03-19 | 4.60 | 4.41 | -0.27 | -5.77% | 4.39 | 4.60 | 2720284 | 121926.96 | 1.60% |
| 2026-03-18 | 4.79 | 4.68 | -0.06 | -1.27% | 4.64 | 4.81 | 1997027 | 93745.66 | 1.17% |
| 2026-03-17 | 4.67 | 4.74 | 0.06 | 1.28% | 4.66 | 4.88 | 3760162 | 180771.52 | 2.21% |
| 2026-03-16 | 4.70 | 4.68 | -0.02 | -0.43% | 4.55 | 4.74 | 2780992 | 128780.13 | 1.63% |
| 2026-03-13 | 4.66 | 4.70 | 0.01 | 0.21% | 4.60 | 4.75 | 2209884 | 103888.04 | 1.30% |
| 2026-03-12 | 4.68 | 4.69 | -0.07 | -1.47% | 4.62 | 4.76 | 2151443 | 100796.09 | 1.26% |
| 2026-03-11 | 4.93 | 4.76 | -0.10 | -2.06% | 4.70 | 4.93 | 2343145 | 111831.05 | 1.38% |
| 2026-03-10 | 5.03 | 4.86 | 0.03 | 0.62% | 4.84 | 5.09 | 2972594 | 146877.12 | 1.75% |
| 2026-03-09 | 4.87 | 4.83 | -0.29 | -5.66% | 4.62 | 4.88 | 4898211 | 232582.53 | 2.88% |
| 2026-03-06 | 5.06 | 5.12 | 0.03 | 0.59% | 4.92 | 5.15 | 1957718 | 99322.60 | 1.15% |
| 2026-03-05 | 5.28 | 5.09 | -0.14 | -2.68% | 5.03 | 5.31 | 1759382 | 90255.37 | 1.03% |
| 2026-03-04 | 5.34 | 5.23 | -0.19 | -3.51% | 5.20 | 5.47 | 1583742 | 83886.29 | 0.93% |
| 2026-03-03 | 5.48 | 5.42 | -0.13 | -2.34% | 5.28 | 5.55 | 2229453 | 120572.34 | 1.31% |
| 2026-03-02 | 5.41 | 5.55 | -0.18 | -3.14% | 5.26 | 5.63 | 3502386 | 191634.52 | 2.06% |
| 2026-02-27 | 5.87 | 5.73 | -0.12 | -2.05% | 5.67 | 5.95 | 1203291 | 69196.88 | 0.71% |
| 2026-02-26 | 5.78 | 5.85 | 0.09 | 1.56% | 5.77 | 5.98 | 1341075 | 78656.23 | 0.79% |
| 2026-02-25 | 5.79 | 5.76 | -0.04 | -0.69% | 5.71 | 5.90 | 1496338 | 86625.69 | 0.88% |
| 2026-02-24 | 5.92 | 5.80 | -0.13 | -2.19% | 5.72 | 5.92 | 1265923 | 73585.73 | 0.74% |
| 2026-02-13 | 6.04 | 5.93 | -0.07 | -1.17% | 5.89 | 6.05 | 847280 | 50485.56 | 0.50% |
| 2026-02-12 | 6.23 | 6.00 | -0.19 | -3.07% | 5.95 | 6.23 | 1513864 | 91887.89 | 0.89% |
| 2026-02-11 | 6.32 | 6.19 | -0.13 | -2.06% | 6.14 | 6.35 | 1408148 | 88055.84 | 0.83% |
| 2026-02-10 | 6.40 | 6.32 | -0.07 | -1.10% | 6.12 | 6.40 | 1625460 | 101574.52 | 0.95% |
| 2026-02-09 | 6.30 | 6.39 | 0.09 | 1.43% | 6.22 | 6.46 | 1748848 | 111326.99 | 1.03% |
| 2026-02-06 | 6.31 | 6.30 | -0.07 | -1.10% | 6.23 | 6.40 | 1611606 | 101474.36 | 0.95% |
| 2026-02-05 | 6.25 | 6.37 | 0.09 | 1.43% | 6.21 | 6.41 | 2494555 | 158149.20 | 1.47% |
| 2026-02-04 | 5.73 | 6.28 | 0.57 | 9.98% | 5.71 | 6.28 | 2417748 | 147776.47 | 1.42% |
| 2026-02-03 | 5.51 | 5.71 | 0.23 | 4.20% | 5.49 | 5.74 | 1997651 | 112407.77 | 1.17% |
| 2026-02-02 | 5.45 | 5.48 | 0.04 | 0.74% | 5.40 | 5.67 | 1942850 | 108165.45 | 1.14% |
| 2026-01-30 | 5.41 | 5.44 | 0.04 | 0.74% | 5.36 | 5.49 | 1446824 | 78741.12 | 0.85% |
| 2026-01-29 | 5.41 | 5.40 | -0.04 | -0.74% | 5.30 | 5.43 | 1881120 | 100946.54 | 1.10% |
| 2026-01-28 | 5.82 | 5.44 | -0.34 | -5.88% | 5.40 | 5.82 | 2833544 | 157066.75 | 1.66% |
| 2026-01-27 | 5.84 | 5.78 | -0.03 | -0.52% | 5.74 | 5.92 | 1277800 | 74290.36 | 0.75% |
| 2026-01-26 | 5.89 | 5.81 | -0.07 | -1.19% | 5.77 | 6.06 | 2620342 | 153590.16 | 1.54% |
| 2026-01-23 | 6.09 | 5.88 | -0.19 | -3.13% | 5.82 | 6.09 | 1535618 | 90916.91 | 0.90% |
| 2026-01-22 | 6.22 | 6.07 | -0.15 | -2.41% | 6.04 | 6.26 | 1426371 | 87291.79 | 0.84% |
| 2026-01-21 | 6.39 | 6.22 | -0.14 | -2.20% | 6.19 | 6.41 | 1109659 | 69492.82 | 0.65% |
| 2026-01-20 | 6.13 | 6.36 | 0.23 | 3.75% | 6.09 | 6.48 | 1763254 | 111083.55 | 1.04% |
| 2026-01-19 | 5.80 | 6.13 | 0.35 | 6.06% | 5.78 | 6.16 | 1611502 | 97878.28 | 0.95% |
| 2026-01-16 | 5.93 | 5.78 | -0.05 | -0.86% | 5.70 | 5.94 | 1330331 | 77010.32 | 0.78% |
| 2026-01-15 | 5.82 | 5.83 | -0.02 | -0.34% | 5.81 | 5.98 | 890798 | 52332.09 | 0.52% |
| 2026-01-14 | 5.98 | 5.85 | -0.18 | -2.99% | 5.76 | 6.01 | 1267504 | 74831.70 | 0.74% |
| 2026-01-13 | 5.93 | 6.03 | 0.03 | 0.50% | 5.91 | 6.12 | 989310 | 59475.74 | 0.58% |
| 2026-01-12 | 5.97 | 6.00 | 0.02 | 0.33% | 5.92 | 6.23 | 1101038 | 66891.69 | 0.65% |
| 2026-01-09 | 6.14 | 5.98 | -0.20 | -3.24% | 5.86 | 6.14 | 1303407 | 77785.64 | 0.77% |
| 2026-01-08 | 6.10 | 6.18 | 0.04 | 0.65% | 6.04 | 6.25 | 827793 | 50960.09 | 0.49% |
| 2026-01-07 | 6.11 | 6.14 | 0.01 | 0.16% | 6.08 | 6.27 | 873383 | 53787.97 | 0.51% |
| 2026-01-06 | 5.98 | 6.13 | 0.08 | 1.32% | 5.80 | 6.19 | 2259422 | 137339.64 | 1.33% |
| 2026-01-05 | 5.99 | 6.05 | 0.05 | 0.83% | 5.88 | 6.07 | 1792852 | 107038.62 | 1.05% |
| 2025-12-31 | 5.67 | 6.00 | 0.33 | 5.82% | 5.66 | 6.03 | 1607681 | 94798.35 | 0.94% |
| 2025-12-30 | 5.66 | 5.67 | -0.02 | -0.35% | 5.54 | 5.76 | 1072159 | 60675.50 | 0.63% |
| 2025-12-29 | 5.54 | 5.69 | 0.14 | 2.52% | 5.52 | 5.80 | 1433829 | 81613.03 | 0.84% |
| 2025-12-26 | 5.59 | 5.55 | -0.07 | -1.25% | 5.48 | 5.62 | 1090679 | 60459.98 | 0.64% |
| 2025-12-25 | 5.62 | 5.62 | 0.00 | 0.00% | 5.56 | 5.68 | 1066694 | 59908.26 | 0.63% |
| 2025-12-24 | 5.65 | 5.62 | -0.03 | -0.53% | 5.53 | 5.66 | 1251547 | 69908.60 | 0.74% |
| 2025-12-23 | 5.75 | 5.65 | -0.11 | -1.91% | 5.58 | 5.75 | 1093001 | 61572.88 | 0.64% |
| 2025-12-22 | 5.77 | 5.76 | -0.01 | -0.17% | 5.66 | 5.81 | 1052636 | 60449.39 | 0.62% |
| 2025-12-19 | 5.71 | 5.77 | 0.04 | 0.70% | 5.59 | 5.79 | 1119054 | 64050.01 | 0.66% |
| 2025-12-18 | 5.61 | 5.73 | 0.05 | 0.88% | 5.58 | 5.79 | 1286904 | 73374.56 | 0.76% |
| 2025-12-17 | 5.47 | 5.68 | 0.28 | 5.19% | 5.42 | 5.72 | 2113979 | 118901.72 | 1.24% |
| 2025-12-16 | 5.26 | 5.40 | 0.16 | 3.05% | 5.23 | 5.43 | 1588095 | 84833.19 | 0.93% |
| 2025-12-15 | 5.12 | 5.24 | 0.11 | 2.14% | 5.08 | 5.28 | 975979 | 50909.49 | 0.57% |
| 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% |
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。
