| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 3.79 | 3.79 | 0.00 | 0.00% | 3.76 | 3.81 | 531199 | 20092.56 | 0.31% |
| 2025-07-31 | 3.86 | 3.79 | -0.08 | -2.07% | 3.78 | 3.87 | 951613 | 36233.45 | 0.56% |
| 2025-07-30 | 3.88 | 3.87 | -0.01 | -0.26% | 3.86 | 3.90 | 469491 | 18229.42 | 0.27% |
| 2025-07-29 | 3.90 | 3.88 | -0.03 | -0.77% | 3.86 | 3.92 | 486610 | 18895.20 | 0.28% |
| 2025-07-28 | 3.94 | 3.91 | -0.02 | -0.51% | 3.90 | 3.97 | 821469 | 32319.20 | 0.48% |
| 2025-07-25 | 3.97 | 3.93 | -0.04 | -1.01% | 3.93 | 3.98 | 629122 | 24862.54 | 0.37% |
| 2025-07-24 | 3.90 | 3.97 | 0.06 | 1.53% | 3.89 | 3.97 | 904784 | 35697.53 | 0.53% |
| 2025-07-23 | 3.91 | 3.91 | 0.03 | 0.77% | 3.91 | 4.01 | 1438856 | 56903.16 | 0.84% |
| 2025-07-22 | 3.85 | 3.88 | 0.03 | 0.78% | 3.82 | 3.88 | 758320 | 29187.61 | 0.44% |
| 2025-07-21 | 3.82 | 3.85 | 0.03 | 0.79% | 3.81 | 3.86 | 772574 | 29641.87 | 0.45% |
| 2025-07-18 | 3.82 | 3.82 | 0.00 | 0.00% | 3.81 | 3.83 | 371299 | 14182.69 | 0.22% |
| 2025-07-17 | 3.83 | 3.82 | 0.00 | 0.00% | 3.80 | 3.84 | 468251 | 17853.97 | 0.27% |
| 2025-07-16 | 3.81 | 3.82 | 0.00 | 0.00% | 3.80 | 3.84 | 747582 | 28602.30 | 0.44% |
| 2025-07-15 | 3.83 | 3.82 | 0.00 | 0.00% | 3.75 | 3.84 | 1218270 | 46209.30 | 0.71% |
| 2025-07-14 | 3.84 | 3.82 | -0.02 | -0.52% | 3.82 | 3.86 | 572052 | 21944.19 | 0.33% |
| 2025-07-11 | 3.84 | 3.84 | 0.01 | 0.26% | 3.83 | 3.87 | 740259 | 28525.69 | 0.43% |
| 2025-07-10 | 3.82 | 3.83 | 0.01 | 0.26% | 3.81 | 3.84 | 593758 | 22724.04 | 0.35% |
| 2025-07-09 | 3.82 | 3.82 | -0.01 | -0.26% | 3.81 | 3.86 | 713926 | 27372.76 | 0.42% |
| 2025-07-08 | 3.81 | 3.83 | 0.01 | 0.26% | 3.79 | 3.83 | 637301 | 24300.04 | 0.37% |
| 2025-07-07 | 3.81 | 3.82 | 0.01 | 0.26% | 3.80 | 3.84 | 667240 | 25490.74 | 0.39% |
| 2025-07-04 | 3.89 | 3.81 | -0.07 | -1.80% | 3.78 | 3.89 | 1642909 | 62709.41 | 0.96% |
| 2025-07-03 | 3.93 | 3.88 | -0.06 | -1.52% | 3.87 | 3.94 | 863810 | 33650.25 | 0.50% |
| 2025-07-02 | 4.00 | 3.94 | -0.05 | -1.25% | 3.93 | 4.01 | 654520 | 25916.83 | 0.38% |
| 2025-07-01 | 4.04 | 3.99 | -0.04 | -0.99% | 3.98 | 4.09 | 581385 | 23404.81 | 0.34% |
| 2025-06-30 | 4.08 | 4.03 | -0.07 | -1.71% | 4.02 | 4.12 | 521593 | 21110.05 | 0.30% |
| 2025-06-27 | 4.07 | 4.10 | 0.03 | 0.74% | 4.05 | 4.14 | 808918 | 33167.14 | 0.47% |
| 2025-06-26 | 4.07 | 4.07 | 0.00 | 0.00% | 4.01 | 4.08 | 507359 | 20520.44 | 0.30% |
| 2025-06-25 | 4.03 | 4.07 | 0.04 | 0.99% | 4.03 | 4.08 | 537854 | 21841.02 | 0.31% |
| 2025-06-24 | 3.98 | 4.03 | 0.09 | 2.28% | 3.98 | 4.08 | 816081 | 32932.78 | 0.48% |
| 2025-06-23 | 3.92 | 3.94 | 0.00 | 0.00% | 3.84 | 3.95 | 572858 | 22368.85 | 0.33% |
| 2025-06-20 | 3.97 | 3.94 | -0.03 | -0.76% | 3.92 | 4.02 | 446379 | 17696.41 | 0.26% |
| 2025-06-19 | 4.00 | 3.97 | -0.01 | -0.25% | 3.97 | 4.01 | 409978 | 16346.72 | 0.24% |
| 2025-06-18 | 4.02 | 3.98 | -0.05 | -1.24% | 3.98 | 4.03 | 456515 | 18279.10 | 0.27% |
| 2025-06-17 | 3.99 | 4.03 | 0.04 | 1.00% | 3.98 | 4.06 | 455234 | 18277.88 | 0.27% |
| 2025-06-16 | 3.96 | 3.99 | 0.01 | 0.25% | 3.92 | 4.01 | 669761 | 26578.01 | 0.39% |
| 2025-06-13 | 4.00 | 3.98 | -0.06 | -1.49% | 3.95 | 4.05 | 868472 | 34629.07 | 0.51% |
| 2025-06-12 | 4.02 | 4.04 | 0.00 | 0.00% | 3.95 | 4.06 | 699624 | 28018.72 | 0.41% |
| 2025-06-11 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.10 | 548358 | 22194.31 | 0.32% |
| 2025-06-10 | 3.96 | 4.03 | 0.06 | 1.51% | 3.95 | 4.05 | 818134 | 32800.09 | 0.48% |
| 2025-06-09 | 3.96 | 3.97 | 0.01 | 0.25% | 3.92 | 4.00 | 558838 | 22134.12 | 0.33% |
| 2025-06-06 | 3.96 | 3.96 | 0.00 | 0.00% | 3.93 | 3.99 | 356490 | 14089.17 | 0.21% |
| 2025-06-05 | 3.94 | 3.96 | 0.02 | 0.51% | 3.93 | 4.00 | 577766 | 22938.37 | 0.34% |
| 2025-06-04 | 4.04 | 3.94 | -0.10 | -2.48% | 3.92 | 4.05 | 897557 | 35453.46 | 0.52% |
| 2025-06-03 | 4.01 | 4.04 | 0.01 | 0.25% | 3.93 | 4.07 | 818020 | 32810.21 | 0.48% |
| 2025-05-30 | 4.05 | 4.03 | -0.01 | -0.25% | 4.02 | 4.07 | 602764 | 24385.80 | 0.35% |
| 2025-05-29 | 4.05 | 4.04 | -0.01 | -0.25% | 3.95 | 4.06 | 737518 | 29597.28 | 0.43% |
| 2025-05-28 | 4.03 | 4.05 | 0.02 | 0.50% | 3.98 | 4.07 | 624296 | 25209.11 | 0.36% |
| 2025-05-27 | 4.00 | 4.03 | 0.04 | 1.00% | 3.98 | 4.05 | 836561 | 33578.53 | 0.49% |
| 2025-05-26 | 3.89 | 3.99 | 0.11 | 2.84% | 3.89 | 4.02 | 1224892 | 48718.80 | 0.72% |
| 2025-05-23 | 3.91 | 3.88 | -0.04 | -1.02% | 3.87 | 3.97 | 869375 | 34068.82 | 0.51% |
| 2025-05-22 | 3.84 | 3.92 | 0.06 | 1.55% | 3.83 | 3.94 | 1141684 | 44578.29 | 0.67% |
| 2025-05-21 | 3.78 | 3.86 | 0.07 | 1.85% | 3.78 | 3.87 | 866846 | 33260.03 | 0.51% |
| 2025-05-20 | 3.78 | 3.79 | 0.02 | 0.53% | 3.75 | 3.81 | 527306 | 19928.97 | 0.31% |
| 2025-05-19 | 3.78 | 3.77 | -0.02 | -0.53% | 3.75 | 3.79 | 526388 | 19820.55 | 0.31% |
| 2025-05-16 | 3.76 | 3.79 | 0.02 | 0.53% | 3.74 | 3.79 | 556928 | 20988.74 | 0.33% |
| 2025-05-15 | 3.81 | 3.77 | -0.04 | -1.05% | 3.76 | 3.83 | 682149 | 25840.84 | 0.40% |
| 2025-05-14 | 3.80 | 3.81 | 0.00 | 0.00% | 3.76 | 3.81 | 625437 | 23722.42 | 0.37% |
| 2025-05-13 | 3.79 | 3.81 | 0.04 | 1.06% | 3.77 | 3.82 | 752882 | 28582.68 | 0.44% |
| 2025-05-12 | 3.75 | 3.77 | 0.04 | 1.07% | 3.73 | 3.78 | 549337 | 20644.93 | 0.32% |
| 2025-05-09 | 3.77 | 3.73 | -0.04 | -1.06% | 3.72 | 3.78 | 602473 | 22537.80 | 0.35% |
| 2025-05-08 | 3.79 | 3.77 | -0.02 | -0.53% | 3.76 | 3.81 | 631233 | 23831.01 | 0.37% |
| 2025-05-07 | 3.90 | 3.79 | -0.10 | -2.57% | 3.77 | 3.91 | 875748 | 33365.25 | 0.51% |
| 2025-05-06 | 3.71 | 3.89 | 0.20 | 5.42% | 3.71 | 3.89 | 1807730 | 69226.64 | 1.06% |
| 2025-04-30 | 3.69 | 3.69 | -0.03 | -0.81% | 3.68 | 3.73 | 518094 | 19158.51 | 0.30% |
| 2025-04-29 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.75 | 684594 | 25383.77 | 0.40% |
| 2025-04-28 | 3.72 | 3.70 | -0.02 | -0.54% | 3.68 | 3.73 | 576067 | 21319.09 | 0.34% |
| 2025-04-25 | 3.75 | 3.72 | -0.03 | -0.80% | 3.71 | 3.77 | 493175 | 18395.25 | 0.29% |
| 2025-04-24 | 3.74 | 3.75 | 0.01 | 0.27% | 3.74 | 3.79 | 424282 | 15987.63 | 0.25% |
| 2025-04-23 | 3.77 | 3.74 | -0.04 | -1.06% | 3.73 | 3.79 | 563100 | 21116.16 | 0.33% |
| 2025-04-22 | 3.80 | 3.78 | -0.01 | -0.26% | 3.76 | 3.84 | 476096 | 18062.40 | 0.28% |
| 2025-04-21 | 3.80 | 3.79 | -0.01 | -0.26% | 3.77 | 3.81 | 370790 | 14058.37 | 0.22% |
| 2025-04-18 | 3.83 | 3.80 | -0.03 | -0.78% | 3.78 | 3.84 | 433435 | 16473.91 | 0.25% |
| 2025-04-17 | 3.79 | 3.83 | 0.03 | 0.79% | 3.78 | 3.85 | 616064 | 23527.32 | 0.36% |
| 2025-04-16 | 3.72 | 3.80 | 0.07 | 1.88% | 3.71 | 3.82 | 1008195 | 38168.24 | 0.59% |
| 2025-04-15 | 3.74 | 3.73 | -0.01 | -0.27% | 3.70 | 3.76 | 580613 | 21641.34 | 0.34% |
| 2025-04-14 | 3.79 | 3.74 | -0.06 | -1.58% | 3.73 | 3.79 | 748002 | 28046.34 | 0.44% |
| 2025-04-11 | 3.74 | 3.80 | 0.05 | 1.33% | 3.71 | 3.80 | 820922 | 30975.58 | 0.48% |
| 2025-04-10 | 3.77 | 3.75 | -0.01 | -0.27% | 3.70 | 3.77 | 933835 | 34868.23 | 0.55% |
| 2025-04-09 | 3.59 | 3.76 | 0.13 | 3.58% | 3.55 | 3.78 | 1376443 | 50511.06 | 0.80% |
| 2025-04-08 | 3.56 | 3.63 | 0.07 | 1.97% | 3.54 | 3.63 | 1007963 | 36205.86 | 0.59% |
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。
