| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 33.86 | 34.20 | 0.33 | 0.97% | 33.86 | 34.83 | 100031 | 34390.44 | 1.39% |
| 2025-10-23 | 33.67 | 33.87 | 0.09 | 0.27% | 33.04 | 33.89 | 66922 | 22339.78 | 0.93% |
| 2025-10-22 | 34.03 | 33.78 | -0.32 | -0.94% | 33.64 | 34.03 | 66833 | 22568.32 | 0.93% |
| 2025-10-21 | 34.18 | 34.10 | -0.25 | -0.73% | 33.78 | 34.30 | 82183 | 27947.09 | 1.15% |
| 2025-10-20 | 35.01 | 34.35 | -0.61 | -1.74% | 33.61 | 35.50 | 137726 | 47191.80 | 1.92% |
| 2025-10-17 | 35.95 | 34.96 | -1.19 | -3.29% | 34.95 | 36.29 | 96825 | 34346.68 | 1.35% |
| 2025-10-16 | 37.51 | 36.15 | -1.09 | -2.93% | 35.62 | 37.94 | 140947 | 51745.46 | 1.97% |
| 2025-10-15 | 37.30 | 37.24 | -0.05 | -0.13% | 36.46 | 37.39 | 81707 | 30217.25 | 1.14% |
| 2025-10-14 | 38.00 | 37.29 | -1.03 | -2.69% | 37.09 | 38.43 | 127333 | 47987.65 | 1.78% |
| 2025-10-13 | 36.45 | 38.32 | 1.14 | 3.07% | 36.18 | 38.59 | 195574 | 74275.95 | 2.73% |
| 2025-10-10 | 36.88 | 37.18 | 0.08 | 0.22% | 36.82 | 37.98 | 140901 | 52780.69 | 1.96% |
| 2025-10-09 | 37.60 | 37.10 | -0.80 | -2.11% | 36.13 | 37.70 | 160833 | 59233.27 | 2.24% |
| 2025-09-30 | 35.60 | 37.90 | 2.47 | 6.97% | 35.47 | 38.39 | 295184 | 109994.84 | 4.12% |
| 2025-09-29 | 35.18 | 35.43 | -0.12 | -0.34% | 34.48 | 35.67 | 109258 | 38260.34 | 1.52% |
| 2025-09-26 | 34.89 | 35.55 | 0.55 | 1.57% | 34.75 | 36.35 | 151616 | 54143.84 | 2.11% |
| 2025-09-25 | 35.53 | 35.00 | -0.70 | -1.96% | 34.84 | 35.70 | 104934 | 36829.31 | 1.46% |
| 2025-09-24 | 35.27 | 35.70 | 0.15 | 0.42% | 35.16 | 35.89 | 87134 | 30983.14 | 1.22% |
| 2025-09-23 | 36.10 | 35.55 | -0.38 | -1.06% | 34.52 | 36.17 | 128380 | 45281.96 | 1.79% |
| 2025-09-22 | 35.61 | 35.93 | -0.03 | -0.08% | 35.47 | 36.10 | 115669 | 41439.26 | 1.61% |
| 2025-09-19 | 34.70 | 35.96 | 1.51 | 4.38% | 34.70 | 37.10 | 297552 | 107974.73 | 4.15% |
| 2025-09-18 | 34.32 | 34.45 | 0.26 | 0.76% | 34.08 | 35.52 | 248198 | 86589.80 | 3.46% |
| 2025-09-17 | 34.29 | 34.19 | -0.16 | -0.47% | 34.00 | 34.44 | 88282 | 30166.77 | 1.23% |
| 2025-09-16 | 34.31 | 34.35 | 0.04 | 0.12% | 33.91 | 34.52 | 112468 | 38453.88 | 1.57% |
| 2025-09-15 | 35.10 | 34.31 | -0.69 | -1.97% | 34.24 | 35.25 | 156515 | 54132.62 | 2.18% |
| 2025-09-12 | 35.30 | 35.00 | -0.39 | -1.10% | 34.80 | 35.51 | 162312 | 56963.91 | 2.26% |
| 2025-09-11 | 35.20 | 35.39 | 0.14 | 0.40% | 35.10 | 35.68 | 107653 | 38057.77 | 1.50% |
| 2025-09-10 | 35.12 | 35.25 | 0.13 | 0.37% | 35.12 | 36.20 | 116930 | 41676.84 | 1.63% |
| 2025-09-09 | 35.42 | 35.12 | -0.53 | -1.49% | 35.11 | 36.00 | 97089 | 34415.78 | 1.35% |
| 2025-09-08 | 35.50 | 35.65 | -0.12 | -0.34% | 35.02 | 36.00 | 110169 | 39254.15 | 1.54% |
| 2025-09-05 | 35.84 | 35.77 | -0.16 | -0.45% | 35.30 | 36.06 | 123412 | 44025.88 | 1.72% |
| 2025-09-04 | 37.51 | 35.93 | -1.79 | -4.75% | 35.40 | 37.80 | 219426 | 80324.16 | 3.06% |
| 2025-09-03 | 41.23 | 37.72 | -3.50 | -8.49% | 37.66 | 41.39 | 262553 | 102451.41 | 3.66% |
| 2025-09-02 | 41.02 | 41.22 | 0.17 | 0.41% | 39.82 | 41.80 | 191571 | 77975.38 | 2.67% |
| 2025-09-01 | 41.28 | 41.05 | -0.25 | -0.61% | 40.01 | 41.30 | 194258 | 79041.40 | 2.71% |
| 2025-08-29 | 41.11 | 41.30 | 0.15 | 0.36% | 40.70 | 41.44 | 138537 | 56956.43 | 1.93% |
| 2025-08-28 | 40.30 | 41.15 | 0.70 | 1.73% | 39.52 | 41.23 | 169606 | 68105.31 | 2.37% |
| 2025-08-27 | 41.19 | 40.45 | -0.86 | -2.08% | 40.42 | 41.86 | 176075 | 72669.06 | 2.46% |
| 2025-08-26 | 42.30 | 41.31 | -1.28 | -3.01% | 40.88 | 42.31 | 196507 | 81519.43 | 2.74% |
| 2025-08-25 | 42.49 | 42.59 | 0.10 | 0.24% | 42.09 | 43.77 | 204883 | 87479.38 | 2.86% |
| 2025-08-22 | 41.36 | 42.49 | 1.19 | 2.88% | 41.12 | 42.67 | 254804 | 107210.80 | 3.55% |
| 2025-08-21 | 42.00 | 41.30 | -0.55 | -1.31% | 41.24 | 42.00 | 141278 | 58584.41 | 1.97% |
| 2025-08-20 | 41.58 | 41.85 | 0.27 | 0.65% | 41.16 | 42.20 | 165592 | 69053.01 | 2.31% |
| 2025-08-19 | 43.06 | 41.58 | -1.69 | -3.91% | 41.40 | 43.06 | 231582 | 97000.88 | 3.23% |
| 2025-08-18 | 41.13 | 43.27 | 1.73 | 4.16% | 41.12 | 43.89 | 276114 | 117988.23 | 3.85% |
| 2025-08-15 | 41.10 | 41.54 | 0.10 | 0.24% | 41.09 | 41.66 | 136463 | 56571.58 | 1.90% |
| 2025-08-14 | 43.13 | 41.44 | -0.93 | -2.19% | 41.30 | 43.14 | 192040 | 80355.55 | 2.68% |
| 2025-08-13 | 42.40 | 42.37 | -0.25 | -0.59% | 41.80 | 43.08 | 186559 | 78992.84 | 2.60% |
| 2025-08-12 | 43.73 | 42.62 | -1.08 | -2.47% | 42.39 | 44.27 | 209112 | 89651.09 | 2.92% |
| 2025-08-11 | 44.35 | 43.70 | -0.55 | -1.24% | 43.45 | 44.78 | 162546 | 71377.68 | 2.27% |
| 2025-08-08 | 44.85 | 44.25 | -1.00 | -2.21% | 43.96 | 45.34 | 138314 | 61373.70 | 1.93% |
| 2025-08-07 | 45.54 | 45.25 | -0.01 | -0.02% | 44.48 | 46.39 | 175656 | 79471.07 | 2.45% |
| 2025-08-06 | 44.58 | 45.26 | 0.68 | 1.53% | 44.11 | 46.12 | 221327 | 100037.93 | 3.09% |
| 2025-08-05 | 44.84 | 44.58 | -0.27 | -0.60% | 43.99 | 47.47 | 282468 | 128652.93 | 3.94% |
| 2025-08-04 | 41.90 | 44.85 | 2.96 | 7.07% | 41.68 | 45.20 | 295575 | 128899.21 | 4.12% |
| 2025-08-01 | 41.67 | 41.89 | 0.21 | 0.50% | 40.36 | 42.18 | 184711 | 76487.75 | 2.58% |
| 2025-07-31 | 41.95 | 41.68 | -0.84 | -1.98% | 41.43 | 42.86 | 182193 | 76446.27 | 2.54% |
| 2025-07-30 | 45.39 | 42.52 | -2.04 | -4.58% | 41.81 | 45.50 | 284722 | 122638.27 | 3.97% |
| 2025-07-29 | 43.78 | 44.56 | 0.66 | 1.50% | 42.91 | 44.59 | 174407 | 76607.57 | 2.43% |
| 2025-07-28 | 43.91 | 43.90 | 0.11 | 0.25% | 43.20 | 44.36 | 178092 | 77941.19 | 2.48% |
| 2025-07-25 | 43.44 | 43.79 | 0.16 | 0.37% | 42.75 | 44.16 | 163753 | 71374.15 | 2.28% |
| 2025-07-24 | 42.21 | 43.63 | 1.42 | 3.36% | 42.21 | 44.28 | 228275 | 98925.82 | 3.18% |
| 2025-07-23 | 42.13 | 42.21 | -0.54 | -1.26% | 41.96 | 43.75 | 211728 | 90172.56 | 2.95% |
| 2025-07-22 | 42.01 | 42.75 | 0.82 | 1.96% | 42.01 | 44.77 | 365683 | 158224.92 | 5.10% |
| 2025-07-21 | 39.83 | 41.93 | 2.01 | 5.04% | 39.79 | 42.22 | 400051 | 164826.81 | 5.58% |
| 2025-07-18 | 36.51 | 39.92 | 3.05 | 8.27% | 36.43 | 40.56 | 491916 | 192723.75 | 6.86% |
| 2025-07-17 | 35.58 | 36.87 | 1.29 | 3.63% | 35.40 | 37.00 | 214268 | 77919.62 | 2.99% |
| 2025-07-16 | 35.26 | 35.58 | 0.22 | 0.62% | 34.98 | 35.67 | 63910 | 22645.56 | 0.89% |
| 2025-07-15 | 35.35 | 35.36 | -0.03 | -0.08% | 35.00 | 35.48 | 50993 | 17958.44 | 0.71% |
| 2025-07-14 | 35.79 | 35.39 | -0.58 | -1.61% | 35.35 | 35.97 | 87127 | 30986.98 | 1.21% |
| 2025-07-11 | 35.16 | 35.97 | 0.80 | 2.27% | 34.99 | 36.50 | 106687 | 38202.84 | 1.49% |
| 2025-07-10 | 35.48 | 35.17 | -0.41 | -1.15% | 34.90 | 35.48 | 70467 | 24738.33 | 0.98% |
| 2025-07-09 | 35.81 | 35.58 | -0.30 | -0.84% | 35.56 | 36.30 | 109575 | 39321.16 | 1.53% |
| 2025-07-08 | 35.65 | 35.88 | 0.24 | 0.67% | 35.57 | 36.34 | 79263 | 28427.84 | 1.11% |
| 2025-07-07 | 35.50 | 35.64 | -0.21 | -0.59% | 35.39 | 36.47 | 103327 | 37192.58 | 1.44% |
| 2025-07-04 | 35.63 | 35.85 | 0.16 | 0.45% | 34.88 | 36.60 | 186654 | 66589.23 | 2.60% |
| 2025-07-03 | 35.72 | 35.69 | -0.28 | -0.78% | 35.58 | 36.45 | 113816 | 40825.90 | 1.59% |
| 2025-07-02 | 36.98 | 35.97 | -1.30 | -3.49% | 35.81 | 36.98 | 118476 | 42948.93 | 1.65% |
| 2025-07-01 | 37.39 | 37.27 | -0.43 | -1.14% | 36.56 | 37.68 | 147677 | 54716.88 | 2.06% |
| 2025-06-30 | 36.12 | 37.70 | 1.58 | 4.37% | 36.10 | 38.21 | 248105 | 92562.51 | 3.46% |
| 2025-06-27 | 35.65 | 36.12 | 0.37 | 1.03% | 35.65 | 36.62 | 148579 | 53745.98 | 2.07% |
洪都航空(600316)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。
