| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 1.68 | 1.67 | -0.01 | -0.60% | 1.65 | 1.70 | 5039222 | 84095.05 | 1.18% |
| 2026-02-02 | 1.74 | 1.68 | -0.01 | -0.59% | 1.68 | 1.75 | 5706430 | 97611.44 | 1.33% |
| 2026-01-30 | 1.68 | 1.69 | 0.01 | 0.60% | 1.66 | 1.70 | 4037657 | 67945.53 | 0.94% |
| 2026-01-29 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.69 | 3055893 | 51337.39 | 0.71% |
| 2026-01-28 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 3529615 | 59610.66 | 0.82% |
| 2026-01-27 | 1.71 | 1.69 | -0.02 | -1.17% | 1.68 | 1.71 | 2934809 | 49611.68 | 0.68% |
| 2026-01-26 | 1.74 | 1.71 | -0.03 | -1.72% | 1.70 | 1.74 | 3341500 | 57342.59 | 0.78% |
| 2026-01-23 | 1.74 | 1.74 | 0.01 | 0.58% | 1.73 | 1.75 | 3631368 | 63153.75 | 0.85% |
| 2026-01-22 | 1.70 | 1.73 | 0.03 | 1.76% | 1.70 | 1.74 | 4792232 | 82578.98 | 1.12% |
| 2026-01-21 | 1.71 | 1.70 | -0.02 | -1.16% | 1.70 | 1.72 | 2695342 | 45925.26 | 0.63% |
| 2026-01-20 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 4105366 | 70456.73 | 0.96% |
| 2026-01-19 | 1.68 | 1.71 | 0.02 | 1.18% | 1.68 | 1.72 | 4040464 | 68964.52 | 0.94% |
| 2026-01-16 | 1.68 | 1.69 | 0.01 | 0.60% | 1.68 | 1.70 | 2510316 | 42318.52 | 0.59% |
| 2026-01-15 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.69 | 3097378 | 51914.57 | 0.72% |
| 2026-01-14 | 1.71 | 1.69 | -0.03 | -1.74% | 1.68 | 1.72 | 6634597 | 112860.17 | 1.55% |
| 2026-01-13 | 1.74 | 1.72 | -0.02 | -1.15% | 1.71 | 1.74 | 5161082 | 89016.30 | 1.20% |
| 2026-01-12 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.75 | 5316860 | 92333.10 | 1.24% |
| 2026-01-09 | 1.73 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 4457654 | 77100.23 | 1.04% |
| 2026-01-08 | 1.75 | 1.74 | -0.02 | -1.14% | 1.73 | 1.76 | 5463440 | 95182.83 | 1.28% |
| 2026-01-07 | 1.78 | 1.76 | -0.02 | -1.12% | 1.75 | 1.80 | 7044656 | 124706.33 | 1.64% |
| 2026-01-06 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.79 | 6189433 | 110029.09 | 1.44% |
| 2026-01-05 | 1.80 | 1.78 | -0.03 | -1.66% | 1.77 | 1.80 | 6820329 | 121242.41 | 1.59% |
| 2025-12-31 | 1.78 | 1.81 | 0.04 | 2.26% | 1.76 | 1.82 | 7357726 | 131704.31 | 1.72% |
| 2025-12-30 | 1.79 | 1.77 | -0.04 | -2.21% | 1.77 | 1.81 | 6636413 | 118303.34 | 1.55% |
| 2025-12-29 | 1.79 | 1.81 | 0.01 | 0.56% | 1.78 | 1.89 | 10396686 | 190270.64 | 2.43% |
| 2025-12-26 | 1.75 | 1.80 | 0.04 | 2.27% | 1.75 | 1.82 | 10222879 | 183360.67 | 2.39% |
| 2025-12-25 | 1.80 | 1.76 | -0.03 | -1.68% | 1.75 | 1.80 | 7262037 | 128163.79 | 2.21% |
| 2025-12-24 | 1.77 | 1.79 | -0.01 | -0.56% | 1.75 | 1.81 | 9974133 | 177533.09 | 3.03% |
| 2025-12-23 | 1.88 | 1.80 | -0.10 | -5.26% | 1.78 | 1.91 | 22093766 | 405944.66 | 6.72% |
| 2025-12-22 | 1.75 | 1.90 | 0.17 | 9.83% | 1.75 | 1.90 | 25080584 | 469993.28 | 7.63% |
| 2025-12-19 | 1.69 | 1.73 | 0.04 | 2.37% | 1.66 | 1.75 | 7774253 | 132512.98 | 2.36% |
| 2025-12-18 | 1.74 | 1.69 | -0.06 | -3.43% | 1.68 | 1.74 | 5232344 | 89383.54 | 1.59% |
| 2025-12-17 | 1.72 | 1.75 | 0.03 | 1.74% | 1.69 | 1.75 | 4604803 | 79648.27 | 1.40% |
| 2025-12-16 | 1.74 | 1.72 | -0.03 | -1.71% | 1.71 | 1.77 | 4224348 | 73109.87 | 1.29% |
| 2025-12-15 | 1.73 | 1.75 | 0.02 | 1.16% | 1.70 | 1.76 | 4071321 | 70673.51 | 1.24% |
| 2025-12-12 | 1.74 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 3889060 | 67326.29 | 1.18% |
| 2025-12-11 | 1.78 | 1.73 | -0.07 | -3.89% | 1.73 | 1.79 | 6433532 | 112718.36 | 1.96% |
| 2025-12-10 | 1.73 | 1.80 | 0.07 | 4.05% | 1.73 | 1.82 | 8320904 | 148304.94 | 2.53% |
| 2025-12-09 | 1.78 | 1.73 | -0.06 | -3.35% | 1.72 | 1.79 | 5498494 | 95865.20 | 1.67% |
| 2025-12-08 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 4312834 | 76837.63 | 1.31% |
| 2025-12-05 | 1.75 | 1.77 | 0.01 | 0.57% | 1.73 | 1.77 | 3457967 | 60555.90 | 1.05% |
| 2025-12-04 | 1.77 | 1.76 | -0.01 | -0.56% | 1.73 | 1.78 | 4489348 | 78817.95 | 1.37% |
| 2025-12-03 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.78 | 4367478 | 77173.80 | 1.33% |
| 2025-12-02 | 1.77 | 1.76 | 0.00 | 0.00% | 1.72 | 1.77 | 4816438 | 84220.45 | 1.47% |
| 2025-12-01 | 1.72 | 1.76 | 0.03 | 1.73% | 1.72 | 1.77 | 5630274 | 98485.66 | 1.71% |
| 2025-11-28 | 1.69 | 1.73 | 0.04 | 2.37% | 1.67 | 1.74 | 4721782 | 80635.42 | 1.44% |
| 2025-11-27 | 1.72 | 1.69 | -0.02 | -1.17% | 1.68 | 1.73 | 3850615 | 65382.55 | 1.17% |
| 2025-11-26 | 1.69 | 1.71 | 0.02 | 1.18% | 1.68 | 1.75 | 5074483 | 87223.58 | 1.54% |
| 2025-11-25 | 1.68 | 1.69 | 0.02 | 1.20% | 1.66 | 1.70 | 4008966 | 67478.61 | 1.22% |
| 2025-11-24 | 1.70 | 1.67 | -0.02 | -1.18% | 1.65 | 1.72 | 5173938 | 86778.26 | 1.57% |
| 2025-11-21 | 1.75 | 1.69 | -0.08 | -4.52% | 1.69 | 1.76 | 6522960 | 112373.66 | 1.98% |
| 2025-11-20 | 1.76 | 1.77 | 0.01 | 0.57% | 1.76 | 1.81 | 5377437 | 95711.02 | 1.64% |
| 2025-11-19 | 1.80 | 1.76 | -0.05 | -2.76% | 1.74 | 1.82 | 6771148 | 119912.66 | 2.06% |
| 2025-11-18 | 1.86 | 1.81 | -0.06 | -3.21% | 1.80 | 1.89 | 7241554 | 132671.47 | 2.20% |
| 2025-11-17 | 1.90 | 1.87 | -0.03 | -1.58% | 1.85 | 1.91 | 6655794 | 124618.07 | 2.02% |
| 2025-11-14 | 1.88 | 1.90 | 0.03 | 1.60% | 1.88 | 1.92 | 9858428 | 187895.73 | 3.00% |
| 2025-11-13 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.91 | 7282421 | 136627.47 | 2.22% |
| 2025-11-12 | 1.82 | 1.85 | 0.02 | 1.09% | 1.79 | 1.86 | 8876335 | 161754.78 | 2.70% |
| 2025-11-11 | 1.84 | 1.83 | -0.01 | -0.54% | 1.81 | 1.85 | 5722798 | 104624.44 | 1.74% |
| 2025-11-10 | 1.82 | 1.84 | 0.01 | 0.55% | 1.80 | 1.87 | 8018695 | 147699.70 | 2.44% |
| 2025-11-07 | 1.86 | 1.83 | 0.03 | 1.67% | 1.80 | 1.88 | 9101457 | 167453.11 | 2.77% |
| 2025-11-06 | 1.86 | 1.80 | -0.07 | -3.74% | 1.79 | 1.89 | 10532798 | 191832.86 | 3.20% |
| 2025-11-05 | 1.80 | 1.87 | 0.06 | 3.31% | 1.78 | 1.93 | 13966048 | 260841.50 | 4.25% |
| 2025-11-04 | 1.83 | 1.81 | -0.02 | -1.09% | 1.79 | 1.88 | 8767864 | 160447.12 | 2.67% |
| 2025-11-03 | 1.78 | 1.83 | 0.06 | 3.39% | 1.77 | 1.84 | 10257208 | 186171.50 | 3.12% |
| 2025-10-31 | 1.79 | 1.77 | 0.03 | 1.72% | 1.75 | 1.82 | 8806183 | 156725.59 | 2.68% |
| 2025-10-30 | 1.74 | 1.74 | -0.01 | -0.57% | 1.72 | 1.75 | 5161027 | 89653.15 | 1.57% |
| 2025-10-29 | 1.70 | 1.75 | 0.06 | 3.55% | 1.69 | 1.78 | 8839983 | 153878.58 | 2.69% |
| 2025-10-28 | 1.69 | 1.69 | 0.01 | 0.60% | 1.68 | 1.72 | 4165221 | 70585.38 | 1.27% |
| 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% |
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。
