| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 1.69 | 1.68 | 0.00 | 0.00% | 1.67 | 1.70 | 3633845 | 61136.76 | 1.11% |
| 2025-10-24 | 1.71 | 1.68 | -0.02 | -1.18% | 1.67 | 1.73 | 4466902 | 75644.84 | 1.36% |
| 2025-10-23 | 1.71 | 1.70 | -0.02 | -1.16% | 1.68 | 1.72 | 4337644 | 73726.75 | 1.32% |
| 2025-10-22 | 1.74 | 1.72 | -0.02 | -1.15% | 1.70 | 1.75 | 5234848 | 89951.51 | 1.59% |
| 2025-10-21 | 1.74 | 1.74 | 0.00 | 0.00% | 1.69 | 1.75 | 7930439 | 136469.95 | 2.41% |
| 2025-10-20 | 1.70 | 1.74 | 0.06 | 3.57% | 1.69 | 1.77 | 9252139 | 160443.48 | 2.81% |
| 2025-10-17 | 1.69 | 1.68 | -0.02 | -1.18% | 1.67 | 1.73 | 8077686 | 136986.83 | 2.46% |
| 2025-10-16 | 1.67 | 1.70 | 0.03 | 1.80% | 1.65 | 1.70 | 7565692 | 126767.48 | 2.30% |
| 2025-10-15 | 1.63 | 1.67 | 0.04 | 2.45% | 1.63 | 1.68 | 5192537 | 85901.80 | 1.58% |
| 2025-10-14 | 1.63 | 1.63 | 0.01 | 0.62% | 1.63 | 1.68 | 5367328 | 88524.97 | 1.63% |
| 2025-10-13 | 1.59 | 1.62 | -0.02 | -1.22% | 1.58 | 1.63 | 4310166 | 69205.75 | 1.31% |
| 2025-10-10 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.69 | 4465918 | 73778.47 | 1.36% |
| 2025-10-09 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.65 | 4604368 | 75192.08 | 1.40% |
| 2025-09-30 | 1.60 | 1.62 | 0.02 | 1.25% | 1.59 | 1.63 | 4053741 | 65444.83 | 1.23% |
| 2025-09-29 | 1.58 | 1.60 | 0.01 | 0.63% | 1.56 | 1.60 | 3594136 | 56845.10 | 1.09% |
| 2025-09-26 | 1.58 | 1.59 | 0.01 | 0.63% | 1.56 | 1.60 | 3338575 | 52808.83 | 1.02% |
| 2025-09-25 | 1.60 | 1.58 | -0.02 | -1.25% | 1.58 | 1.61 | 3090563 | 49147.71 | 0.94% |
| 2025-09-24 | 1.59 | 1.60 | 0.00 | 0.00% | 1.58 | 1.63 | 3838858 | 61482.74 | 1.17% |
| 2025-09-23 | 1.63 | 1.60 | -0.04 | -2.44% | 1.58 | 1.64 | 5649526 | 90436.76 | 1.72% |
| 2025-09-22 | 1.65 | 1.64 | -0.02 | -1.20% | 1.62 | 1.67 | 5131952 | 84082.82 | 1.56% |
| 2025-09-19 | 1.72 | 1.66 | -0.07 | -4.05% | 1.64 | 1.74 | 9195686 | 153822.06 | 2.80% |
| 2025-09-18 | 1.70 | 1.73 | 0.02 | 1.17% | 1.69 | 1.86 | 15530702 | 274334.84 | 4.72% |
| 2025-09-17 | 1.68 | 1.71 | 0.02 | 1.18% | 1.66 | 1.74 | 8808298 | 149645.70 | 2.68% |
| 2025-09-16 | 1.63 | 1.69 | 0.07 | 4.32% | 1.62 | 1.69 | 10232928 | 170243.94 | 3.11% |
| 2025-09-15 | 1.60 | 1.62 | 0.01 | 0.62% | 1.60 | 1.66 | 6047976 | 98315.24 | 1.84% |
| 2025-09-12 | 1.59 | 1.61 | 0.03 | 1.90% | 1.58 | 1.62 | 6381433 | 102278.46 | 1.94% |
| 2025-09-11 | 1.58 | 1.58 | 0.00 | 0.00% | 1.56 | 1.59 | 3479794 | 54686.64 | 1.06% |
| 2025-09-10 | 1.57 | 1.58 | 0.00 | 0.00% | 1.57 | 1.60 | 2173551 | 34365.81 | 0.66% |
| 2025-09-09 | 1.59 | 1.58 | -0.01 | -0.63% | 1.57 | 1.60 | 2650796 | 41943.74 | 0.81% |
| 2025-09-08 | 1.56 | 1.59 | 0.04 | 2.58% | 1.56 | 1.61 | 5024554 | 79882.62 | 1.53% |
| 2025-09-05 | 1.52 | 1.55 | 0.04 | 2.65% | 1.50 | 1.56 | 4242772 | 64958.39 | 1.29% |
| 2025-09-04 | 1.53 | 1.51 | -0.02 | -1.31% | 1.50 | 1.54 | 3604049 | 54816.02 | 1.10% |
| 2025-09-03 | 1.58 | 1.53 | -0.05 | -3.16% | 1.52 | 1.58 | 4789324 | 73926.97 | 1.46% |
| 2025-09-02 | 1.59 | 1.58 | -0.01 | -0.63% | 1.56 | 1.62 | 5904444 | 93623.54 | 1.80% |
| 2025-09-01 | 1.59 | 1.59 | 0.00 | 0.00% | 1.57 | 1.62 | 4890048 | 77880.05 | 1.49% |
| 2025-08-29 | 1.60 | 1.59 | 0.01 | 0.63% | 1.58 | 1.62 | 4002306 | 63957.26 | 1.22% |
| 2025-08-28 | 1.58 | 1.58 | 0.01 | 0.64% | 1.54 | 1.61 | 5617673 | 88734.92 | 1.71% |
| 2025-08-27 | 1.61 | 1.57 | -0.04 | -2.48% | 1.57 | 1.65 | 6085213 | 97890.91 | 1.85% |
| 2025-08-26 | 1.58 | 1.61 | 0.02 | 1.26% | 1.57 | 1.62 | 5427709 | 87021.42 | 1.65% |
| 2025-08-25 | 1.56 | 1.59 | 0.03 | 1.92% | 1.56 | 1.60 | 5206443 | 82337.25 | 1.58% |
| 2025-08-22 | 1.55 | 1.56 | -0.01 | -0.64% | 1.53 | 1.57 | 4416043 | 68274.12 | 1.34% |
| 2025-08-21 | 1.53 | 1.57 | 0.04 | 2.61% | 1.52 | 1.62 | 7918745 | 123911.91 | 2.41% |
| 2025-08-20 | 1.53 | 1.53 | 0.00 | 0.00% | 1.51 | 1.54 | 2787098 | 42497.29 | 0.85% |
| 2025-08-19 | 1.53 | 1.53 | 0.00 | 0.00% | 1.52 | 1.54 | 2981898 | 45626.03 | 0.91% |
| 2025-08-18 | 1.51 | 1.53 | 0.02 | 1.32% | 1.50 | 1.54 | 4299582 | 65833.48 | 1.31% |
| 2025-08-15 | 1.48 | 1.51 | 0.03 | 2.03% | 1.48 | 1.51 | 2909286 | 43567.93 | 0.89% |
| 2025-08-14 | 1.52 | 1.48 | -0.04 | -2.63% | 1.48 | 1.52 | 3402448 | 50938.49 | 1.04% |
| 2025-08-13 | 1.53 | 1.52 | 0.00 | 0.00% | 1.51 | 1.53 | 2272356 | 34425.63 | 0.69% |
| 2025-08-12 | 1.54 | 1.52 | -0.01 | -0.65% | 1.52 | 1.54 | 1746741 | 26632.58 | 0.53% |
| 2025-08-11 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.54 | 2809674 | 42950.49 | 0.85% |
| 2025-08-08 | 1.51 | 1.52 | 0.01 | 0.66% | 1.50 | 1.54 | 3111412 | 47361.04 | 0.95% |
| 2025-08-07 | 1.51 | 1.51 | -0.01 | -0.66% | 1.50 | 1.52 | 2357353 | 35568.32 | 0.72% |
| 2025-08-06 | 1.52 | 1.52 | 0.00 | 0.00% | 1.50 | 1.53 | 3107166 | 46840.31 | 0.95% |
| 2025-08-05 | 1.50 | 1.52 | 0.02 | 1.33% | 1.49 | 1.54 | 4120566 | 62697.61 | 1.25% |
| 2025-08-04 | 1.48 | 1.50 | 0.02 | 1.35% | 1.47 | 1.51 | 2594804 | 38723.66 | 0.79% |
| 2025-08-01 | 1.48 | 1.48 | 0.00 | 0.00% | 1.47 | 1.50 | 2306115 | 34214.78 | 0.70% |
| 2025-07-31 | 1.53 | 1.48 | -0.06 | -3.90% | 1.47 | 1.53 | 5549225 | 82818.10 | 1.69% |
| 2025-07-30 | 1.53 | 1.54 | 0.01 | 0.65% | 1.52 | 1.58 | 6131618 | 94585.12 | 1.87% |
| 2025-07-29 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.56 | 4697332 | 72325.18 | 1.43% |
| 2025-07-28 | 1.59 | 1.54 | -0.06 | -3.75% | 1.54 | 1.63 | 8353866 | 131023.52 | 2.54% |
| 2025-07-25 | 1.69 | 1.60 | -0.03 | -1.84% | 1.57 | 1.70 | 18560988 | 303465.44 | 5.65% |
| 2025-07-24 | 1.49 | 1.63 | 0.15 | 10.14% | 1.49 | 1.63 | 9442932 | 148877.08 | 2.87% |
| 2025-07-23 | 1.52 | 1.48 | -0.04 | -2.63% | 1.47 | 1.59 | 11030122 | 169039.47 | 3.36% |
| 2025-07-22 | 1.49 | 1.52 | 0.05 | 3.40% | 1.45 | 1.52 | 8334792 | 124160.26 | 2.54% |
| 2025-07-21 | 1.41 | 1.47 | 0.06 | 4.26% | 1.40 | 1.50 | 7859693 | 113796.27 | 2.39% |
| 2025-07-18 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.43 | 2209772 | 31191.90 | 0.67% |
| 2025-07-17 | 1.39 | 1.41 | 0.01 | 0.71% | 1.38 | 1.42 | 2961159 | 41557.61 | 0.90% |
| 2025-07-16 | 1.38 | 1.40 | 0.02 | 1.45% | 1.37 | 1.41 | 3069875 | 42817.23 | 0.93% |
| 2025-07-15 | 1.41 | 1.38 | -0.03 | -2.13% | 1.37 | 1.42 | 3293228 | 45664.10 | 1.00% |
| 2025-07-14 | 1.41 | 1.41 | 0.01 | 0.71% | 1.40 | 1.42 | 2135100 | 30078.78 | 0.65% |
| 2025-07-11 | 1.41 | 1.40 | -0.01 | -0.71% | 1.40 | 1.43 | 3898323 | 55090.55 | 1.19% |
| 2025-07-10 | 1.38 | 1.41 | 0.02 | 1.44% | 1.37 | 1.41 | 3652053 | 51046.46 | 1.11% |
| 2025-07-09 | 1.36 | 1.39 | 0.03 | 2.21% | 1.36 | 1.42 | 5844992 | 81242.13 | 1.78% |
| 2025-07-08 | 1.36 | 1.36 | 0.01 | 0.74% | 1.35 | 1.37 | 1954330 | 26557.09 | 0.59% |
| 2025-07-07 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.37 | 1563008 | 21179.50 | 0.48% |
| 2025-07-04 | 1.35 | 1.35 | 0.01 | 0.75% | 1.34 | 1.37 | 2677070 | 36312.20 | 0.81% |
| 2025-07-03 | 1.34 | 1.34 | -0.01 | -0.74% | 1.34 | 1.35 | 913812 | 12284.72 | 0.28% |
| 2025-07-02 | 1.34 | 1.35 | 0.02 | 1.50% | 1.32 | 1.36 | 3271058 | 43899.64 | 1.00% |
| 2025-07-01 | 1.33 | 1.33 | -0.01 | -0.75% | 1.33 | 1.34 | 1127865 | 15038.06 | 0.34% |
| 2025-06-30 | 1.34 | 1.34 | 0.01 | 0.75% | 1.33 | 1.35 | 1427809 | 19106.72 | 0.43% |
海航控股(600221)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。
