| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 1.34 | 1.35 | 0.01 | 0.75% | 1.33 | 1.36 | 2229104 | 30035.40 | 0.68% |
| 2025-05-28 | 1.35 | 1.34 | 0.00 | 0.00% | 1.34 | 1.36 | 1801580 | 24284.07 | 0.55% |
| 2025-05-27 | 1.34 | 1.34 | -0.01 | -0.74% | 1.34 | 1.35 | 802026 | 10764.87 | 0.24% |
| 2025-05-26 | 1.33 | 1.35 | 0.01 | 0.75% | 1.33 | 1.36 | 2056741 | 27675.28 | 0.63% |
| 2025-05-23 | 1.35 | 1.34 | -0.02 | -1.47% | 1.33 | 1.36 | 2476246 | 33306.80 | 0.75% |
| 2025-05-22 | 1.37 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 2410900 | 32895.91 | 0.73% |
| 2025-05-21 | 1.36 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 2385011 | 32639.09 | 0.73% |
| 2025-05-20 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 1503967 | 20450.53 | 0.46% |
| 2025-05-19 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.37 | 2028268 | 27493.82 | 0.62% |
| 2025-05-16 | 1.35 | 1.35 | -0.01 | -0.74% | 1.34 | 1.36 | 2339260 | 31584.57 | 0.71% |
| 2025-05-15 | 1.38 | 1.36 | -0.01 | -0.73% | 1.35 | 1.39 | 2666986 | 36485.95 | 0.81% |
| 2025-05-14 | 1.37 | 1.37 | 0.01 | 0.74% | 1.35 | 1.39 | 3130405 | 42828.89 | 0.95% |
| 2025-05-13 | 1.37 | 1.36 | 0.00 | 0.00% | 1.36 | 1.38 | 2474757 | 33904.59 | 0.75% |
| 2025-05-12 | 1.35 | 1.36 | 0.02 | 1.49% | 1.34 | 1.36 | 1849147 | 25007.28 | 0.56% |
| 2025-05-09 | 1.36 | 1.34 | -0.03 | -2.19% | 1.34 | 1.37 | 2340008 | 31585.78 | 0.71% |
| 2025-05-08 | 1.36 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 1884854 | 25773.69 | 0.57% |
| 2025-05-07 | 1.39 | 1.36 | -0.02 | -1.45% | 1.36 | 1.40 | 2355996 | 32327.38 | 0.72% |
| 2025-05-06 | 1.36 | 1.38 | 0.04 | 2.99% | 1.36 | 1.40 | 3619911 | 49857.93 | 1.10% |
| 2025-04-30 | 1.32 | 1.34 | 0.01 | 0.75% | 1.32 | 1.35 | 2241879 | 30060.08 | 0.68% |
| 2025-04-29 | 1.34 | 1.33 | -0.01 | -0.75% | 1.32 | 1.35 | 2432913 | 32426.14 | 0.74% |
| 2025-04-28 | 1.36 | 1.34 | -0.02 | -1.47% | 1.34 | 1.37 | 2134256 | 28794.00 | 0.65% |
| 2025-04-25 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.38 | 2533756 | 34543.11 | 0.77% |
| 2025-04-24 | 1.37 | 1.35 | -0.01 | -0.74% | 1.34 | 1.37 | 1812576 | 24531.72 | 0.55% |
| 2025-04-23 | 1.37 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 1020166 | 13924.94 | 0.31% |
| 2025-04-22 | 1.37 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 1647587 | 22594.24 | 0.50% |
| 2025-04-21 | 1.36 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 1166622 | 15901.00 | 0.35% |
| 2025-04-18 | 1.37 | 1.37 | 0.00 | 0.00% | 1.35 | 1.38 | 1496752 | 20392.69 | 0.46% |
| 2025-04-17 | 1.36 | 1.37 | 0.00 | 0.00% | 1.35 | 1.39 | 1712021 | 23504.05 | 0.52% |
| 2025-04-16 | 1.39 | 1.37 | -0.01 | -0.72% | 1.36 | 1.40 | 2597496 | 35761.17 | 0.79% |
| 2025-04-15 | 1.41 | 1.38 | -0.04 | -2.82% | 1.38 | 1.42 | 2539063 | 35370.62 | 0.77% |
| 2025-04-14 | 1.39 | 1.42 | 0.04 | 2.90% | 1.38 | 1.45 | 4531228 | 64131.53 | 1.38% |
| 2025-04-11 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.40 | 2396638 | 33142.07 | 0.73% |
| 2025-04-10 | 1.39 | 1.38 | 0.00 | 0.00% | 1.37 | 1.42 | 4033201 | 56153.02 | 1.23% |
| 2025-04-09 | 1.31 | 1.38 | 0.05 | 3.76% | 1.28 | 1.44 | 6068856 | 81770.23 | 1.85% |
| 2025-04-08 | 1.28 | 1.33 | 0.03 | 2.31% | 1.27 | 1.34 | 4319465 | 56807.37 | 1.31% |
| 2025-04-07 | 1.41 | 1.30 | -0.14 | -9.72% | 1.30 | 1.41 | 4898614 | 65486.18 | 1.49% |
| 2025-04-03 | 1.41 | 1.44 | 0.01 | 0.70% | 1.41 | 1.44 | 1920737 | 27439.05 | 0.58% |
| 2025-04-02 | 1.42 | 1.43 | 0.01 | 0.70% | 1.42 | 1.44 | 1627548 | 23221.61 | 0.50% |
| 2025-04-01 | 1.40 | 1.42 | 0.02 | 1.43% | 1.40 | 1.45 | 3359344 | 47932.89 | 1.02% |
| 2025-03-31 | 1.44 | 1.40 | -0.04 | -2.78% | 1.39 | 1.44 | 3287189 | 46315.94 | 1.00% |
| 2025-03-28 | 1.46 | 1.44 | -0.02 | -1.37% | 1.44 | 1.47 | 2394074 | 34685.44 | 0.73% |
| 2025-03-27 | 1.47 | 1.46 | -0.01 | -0.68% | 1.46 | 1.48 | 1452197 | 21312.76 | 0.44% |
| 2025-03-26 | 1.47 | 1.47 | -0.01 | -0.68% | 1.47 | 1.49 | 1558028 | 22996.10 | 0.47% |
| 2025-03-25 | 1.46 | 1.48 | 0.01 | 0.68% | 1.46 | 1.49 | 2610983 | 38520.99 | 0.79% |
| 2025-03-24 | 1.49 | 1.47 | -0.02 | -1.34% | 1.45 | 1.49 | 3115713 | 45866.54 | 0.95% |
| 2025-03-21 | 1.50 | 1.49 | -0.01 | -0.67% | 1.48 | 1.51 | 2992973 | 44746.05 | 0.91% |
| 2025-03-20 | 1.51 | 1.50 | -0.01 | -0.66% | 1.50 | 1.52 | 1763270 | 26598.61 | 0.54% |
| 2025-03-19 | 1.52 | 1.51 | -0.01 | -0.66% | 1.50 | 1.52 | 1599455 | 24132.29 | 0.49% |
| 2025-03-18 | 1.52 | 1.52 | 0.00 | 0.00% | 1.50 | 1.53 | 2099826 | 31745.69 | 0.64% |
| 2025-03-17 | 1.51 | 1.52 | 0.01 | 0.66% | 1.51 | 1.54 | 2893257 | 44066.06 | 0.88% |
| 2025-03-14 | 1.49 | 1.51 | 0.01 | 0.67% | 1.49 | 1.52 | 3461335 | 52124.24 | 1.05% |
| 2025-03-13 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.53 | 4113470 | 61845.55 | 1.25% |
| 2025-03-12 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.51 | 2286217 | 34315.37 | 0.70% |
| 2025-03-11 | 1.50 | 1.50 | -0.01 | -0.66% | 1.49 | 1.51 | 2970638 | 44550.68 | 0.90% |
| 2025-03-10 | 1.52 | 1.51 | -0.01 | -0.66% | 1.51 | 1.53 | 1816350 | 27542.00 | 0.55% |
| 2025-03-07 | 1.54 | 1.52 | -0.02 | -1.30% | 1.52 | 1.54 | 2306790 | 35257.44 | 0.70% |
| 2025-03-06 | 1.54 | 1.54 | 0.01 | 0.65% | 1.52 | 1.55 | 2988582 | 45977.74 | 0.91% |
| 2025-03-05 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.54 | 2865299 | 43683.05 | 0.87% |
| 2025-03-04 | 1.52 | 1.52 | -0.01 | -0.65% | 1.50 | 1.53 | 2996852 | 45403.62 | 0.91% |
| 2025-03-03 | 1.55 | 1.53 | -0.01 | -0.65% | 1.52 | 1.55 | 4124118 | 63169.53 | 1.25% |
| 2025-02-28 | 1.58 | 1.54 | -0.06 | -3.75% | 1.54 | 1.59 | 5440405 | 84790.52 | 1.65% |
| 2025-02-27 | 1.55 | 1.60 | 0.05 | 3.23% | 1.55 | 1.64 | 9747043 | 155808.38 | 2.97% |
| 2025-02-26 | 1.55 | 1.55 | 0.00 | 0.00% | 1.54 | 1.56 | 3004804 | 46585.64 | 0.91% |
| 2025-02-25 | 1.55 | 1.55 | -0.01 | -0.64% | 1.54 | 1.58 | 4126540 | 64372.40 | 1.26% |
| 2025-02-24 | 1.54 | 1.56 | 0.02 | 1.30% | 1.53 | 1.57 | 4478512 | 69745.36 | 1.36% |
| 2025-02-21 | 1.56 | 1.54 | -0.01 | -0.65% | 1.53 | 1.56 | 3116834 | 48040.82 | 0.95% |
| 2025-02-20 | 1.54 | 1.55 | 0.01 | 0.65% | 1.53 | 1.57 | 3376681 | 52441.11 | 1.03% |
| 2025-02-19 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.55 | 2789271 | 42993.04 | 0.85% |
| 2025-02-18 | 1.58 | 1.54 | -0.04 | -2.53% | 1.53 | 1.58 | 4288666 | 66671.77 | 1.30% |
| 2025-02-17 | 1.58 | 1.58 | 0.00 | 0.00% | 1.56 | 1.59 | 3605420 | 56812.12 | 1.10% |
| 2025-02-14 | 1.61 | 1.58 | -0.04 | -2.47% | 1.57 | 1.61 | 4542277 | 71972.87 | 1.38% |
| 2025-02-13 | 1.59 | 1.62 | 0.03 | 1.89% | 1.58 | 1.63 | 6427422 | 103313.23 | 1.96% |
| 2025-02-12 | 1.58 | 1.59 | 0.00 | 0.00% | 1.57 | 1.60 | 3298030 | 52230.66 | 1.00% |
| 2025-02-11 | 1.61 | 1.59 | -0.02 | -1.24% | 1.57 | 1.62 | 3440135 | 54518.29 | 1.05% |
| 2025-02-10 | 1.58 | 1.61 | 0.02 | 1.26% | 1.58 | 1.64 | 4730334 | 76038.39 | 1.44% |
| 2025-02-07 | 1.55 | 1.59 | 0.04 | 2.58% | 1.53 | 1.61 | 6353390 | 100358.01 | 1.93% |
| 2025-02-06 | 1.56 | 1.55 | -0.01 | -0.64% | 1.51 | 1.56 | 5298438 | 81360.34 | 1.61% |
| 2025-02-05 | 1.59 | 1.56 | -0.07 | -4.29% | 1.54 | 1.59 | 5406629 | 84464.51 | 1.64% |
| 2025-01-27 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 2190146 | 35785.79 | 0.67% |
| 2025-01-24 | 1.63 | 1.63 | 0.00 | 0.00% | 1.61 | 1.64 | 2861008 | 46534.80 | 0.87% |
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。
