| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 38.43 | 41.79 | 3.28 | 8.52% | 38.20 | 42.18 | 251889 | 103452.45 | 3.51% |
| 2026-03-24 | 37.70 | 38.51 | 1.06 | 2.83% | 37.51 | 39.23 | 123271 | 47580.14 | 1.72% |
| 2026-03-23 | 36.01 | 37.45 | 1.22 | 3.37% | 35.22 | 39.67 | 210983 | 80111.29 | 2.94% |
| 2026-03-20 | 37.27 | 36.23 | -0.84 | -2.27% | 36.15 | 37.80 | 52856 | 19452.88 | 0.74% |
| 2026-03-19 | 37.57 | 37.07 | -0.92 | -2.42% | 36.99 | 38.29 | 74584 | 27990.48 | 1.04% |
| 2026-03-18 | 38.26 | 37.99 | -0.45 | -1.17% | 37.59 | 38.48 | 59340 | 22503.20 | 0.83% |
| 2026-03-17 | 38.40 | 38.44 | 0.04 | 0.10% | 38.20 | 39.64 | 81139 | 31485.71 | 1.13% |
| 2026-03-16 | 38.76 | 38.40 | -0.35 | -0.90% | 38.09 | 39.01 | 68828 | 26497.73 | 0.96% |
| 2026-03-13 | 39.70 | 38.75 | -1.00 | -2.52% | 38.70 | 39.70 | 84446 | 32995.64 | 1.18% |
| 2026-03-12 | 41.43 | 39.75 | -1.68 | -4.06% | 39.30 | 41.60 | 99913 | 40085.20 | 1.39% |
| 2026-03-11 | 41.78 | 41.43 | -0.67 | -1.59% | 41.18 | 42.76 | 95607 | 39899.51 | 1.33% |
| 2026-03-10 | 41.60 | 42.10 | 0.60 | 1.45% | 41.60 | 43.76 | 121821 | 52124.16 | 1.70% |
| 2026-03-09 | 42.82 | 41.50 | -1.36 | -3.17% | 40.94 | 43.25 | 114608 | 47938.58 | 1.60% |
| 2026-03-06 | 41.30 | 42.86 | 1.62 | 3.93% | 41.01 | 43.68 | 162869 | 69604.64 | 2.27% |
| 2026-03-05 | 41.80 | 41.24 | -0.58 | -1.39% | 40.90 | 42.23 | 113486 | 46993.77 | 1.58% |
| 2026-03-04 | 39.24 | 41.82 | 2.05 | 5.15% | 39.01 | 42.56 | 203369 | 83482.85 | 2.84% |
| 2026-03-03 | 43.50 | 39.77 | -3.52 | -8.13% | 39.60 | 43.56 | 220488 | 89639.26 | 3.07% |
| 2026-03-02 | 42.35 | 43.29 | 1.93 | 4.67% | 40.85 | 43.49 | 254948 | 107179.58 | 3.56% |
| 2026-02-27 | 41.15 | 41.36 | 0.02 | 0.05% | 40.64 | 42.16 | 90243 | 37238.54 | 1.26% |
| 2026-02-26 | 41.84 | 41.34 | -0.49 | -1.17% | 41.01 | 42.18 | 116957 | 48493.86 | 1.63% |
| 2026-02-25 | 42.29 | 41.83 | -0.62 | -1.46% | 41.41 | 42.53 | 104512 | 43731.74 | 1.46% |
| 2026-02-24 | 42.96 | 42.45 | -0.63 | -1.46% | 42.00 | 43.67 | 90245 | 38682.03 | 1.26% |
| 2026-02-13 | 43.27 | 43.08 | -0.19 | -0.44% | 42.67 | 43.67 | 78609 | 33955.90 | 1.10% |
| 2026-02-12 | 43.28 | 43.27 | -0.18 | -0.41% | 42.65 | 43.71 | 95985 | 41508.11 | 1.34% |
| 2026-02-11 | 43.43 | 43.45 | -0.25 | -0.57% | 42.98 | 43.93 | 62615 | 27249.75 | 0.87% |
| 2026-02-10 | 43.62 | 43.70 | 0.08 | 0.18% | 42.50 | 44.20 | 113443 | 49368.24 | 1.58% |
| 2026-02-09 | 45.21 | 43.62 | -0.93 | -2.09% | 43.43 | 45.33 | 125686 | 55141.40 | 1.75% |
| 2026-02-06 | 45.40 | 44.55 | -1.35 | -2.94% | 43.40 | 46.00 | 169706 | 75691.25 | 2.37% |
| 2026-02-05 | 44.88 | 45.90 | 0.94 | 2.09% | 44.70 | 47.66 | 264687 | 121756.77 | 3.69% |
| 2026-02-04 | 43.27 | 44.96 | 2.32 | 5.44% | 42.57 | 45.70 | 249541 | 110756.52 | 3.48% |
| 2026-02-03 | 42.39 | 42.64 | 0.84 | 2.01% | 41.43 | 43.37 | 137619 | 58537.17 | 1.92% |
| 2026-02-02 | 41.45 | 41.80 | 0.01 | 0.02% | 40.60 | 44.12 | 202428 | 86133.49 | 2.82% |
| 2026-01-30 | 40.81 | 41.79 | 0.39 | 0.94% | 39.62 | 42.50 | 168281 | 69156.23 | 2.35% |
| 2026-01-29 | 40.95 | 41.40 | 0.00 | 0.00% | 40.60 | 41.93 | 134228 | 55470.93 | 1.87% |
| 2026-01-28 | 41.03 | 41.40 | 0.37 | 0.90% | 40.64 | 42.42 | 159866 | 66269.79 | 2.23% |
| 2026-01-27 | 39.85 | 41.03 | 0.85 | 2.12% | 38.83 | 41.40 | 187900 | 75494.17 | 2.62% |
| 2026-01-26 | 39.83 | 40.18 | 0.00 | 0.00% | 39.75 | 41.67 | 225595 | 91725.52 | 3.15% |
| 2026-01-23 | 40.99 | 40.18 | -0.82 | -2.00% | 39.75 | 41.09 | 193033 | 77805.02 | 2.69% |
| 2026-01-22 | 40.43 | 41.00 | 0.57 | 1.41% | 40.43 | 42.19 | 209843 | 86593.75 | 2.93% |
| 2026-01-21 | 40.88 | 40.43 | -0.50 | -1.22% | 40.23 | 41.44 | 162665 | 66185.96 | 2.27% |
| 2026-01-20 | 41.60 | 40.93 | -1.66 | -3.90% | 40.28 | 43.36 | 316124 | 129954.88 | 4.41% |
| 2026-01-19 | 39.11 | 42.59 | 3.49 | 8.93% | 39.11 | 43.01 | 455755 | 191939.78 | 6.36% |
| 2026-01-16 | 40.81 | 39.10 | -2.54 | -6.10% | 38.89 | 40.82 | 320690 | 127590.56 | 4.47% |
| 2026-01-15 | 38.20 | 41.64 | 3.54 | 9.29% | 38.20 | 41.91 | 552158 | 228468.73 | 7.70% |
| 2026-01-14 | 39.35 | 38.10 | -1.80 | -4.51% | 37.55 | 39.89 | 284527 | 110043.24 | 3.97% |
| 2026-01-13 | 38.72 | 39.90 | 0.93 | 2.39% | 36.80 | 41.85 | 413541 | 161927.05 | 5.77% |
| 2026-01-12 | 39.01 | 38.97 | 0.01 | 0.03% | 38.13 | 39.02 | 223274 | 86298.19 | 3.11% |
| 2026-01-09 | 38.77 | 38.96 | 1.17 | 3.10% | 37.90 | 39.44 | 377856 | 146588.08 | 5.27% |
| 2026-01-08 | 35.20 | 37.79 | 2.37 | 6.69% | 35.11 | 38.86 | 414923 | 155103.81 | 5.79% |
| 2026-01-07 | 36.15 | 35.42 | -1.39 | -3.78% | 35.05 | 36.24 | 223351 | 79590.90 | 3.11% |
| 2026-01-06 | 34.62 | 36.81 | 2.21 | 6.39% | 34.34 | 37.00 | 296920 | 106347.46 | 4.14% |
| 2026-01-05 | 35.20 | 34.60 | -0.31 | -0.89% | 34.10 | 35.30 | 190117 | 65787.42 | 2.65% |
| 2025-12-31 | 33.94 | 34.91 | 0.76 | 2.23% | 33.65 | 36.18 | 272961 | 95440.80 | 3.81% |
| 2025-12-30 | 33.60 | 34.15 | 0.24 | 0.71% | 32.71 | 34.43 | 236216 | 79259.48 | 3.29% |
| 2025-12-29 | 32.30 | 33.91 | 1.66 | 5.15% | 31.92 | 34.37 | 270020 | 90468.59 | 3.77% |
| 2025-12-26 | 32.23 | 32.25 | -0.08 | -0.25% | 31.95 | 33.30 | 122822 | 39926.73 | 1.71% |
| 2025-12-25 | 31.58 | 32.33 | 0.65 | 2.05% | 31.51 | 32.50 | 124516 | 40138.15 | 1.74% |
| 2025-12-24 | 30.77 | 31.68 | 0.88 | 2.86% | 30.55 | 32.32 | 123195 | 38922.95 | 1.72% |
| 2025-12-23 | 31.20 | 30.80 | -0.40 | -1.28% | 30.74 | 31.40 | 46035 | 14251.12 | 0.64% |
| 2025-12-22 | 31.30 | 31.20 | 0.02 | 0.06% | 31.00 | 31.45 | 53478 | 16663.98 | 0.75% |
| 2025-12-19 | 31.00 | 31.18 | 0.27 | 0.87% | 31.00 | 31.55 | 60935 | 19034.78 | 0.85% |
| 2025-12-18 | 30.29 | 30.91 | 0.40 | 1.31% | 30.17 | 31.38 | 69595 | 21557.93 | 0.97% |
| 2025-12-17 | 30.10 | 30.51 | 0.31 | 1.03% | 29.50 | 30.65 | 67785 | 20410.29 | 0.95% |
| 2025-12-16 | 30.79 | 30.20 | -0.64 | -2.08% | 29.70 | 30.82 | 76490 | 22999.77 | 1.07% |
| 2025-12-15 | 30.95 | 30.84 | -0.29 | -0.93% | 30.64 | 31.26 | 55160 | 17074.10 | 0.77% |
| 2025-12-12 | 30.78 | 31.13 | 0.24 | 0.78% | 30.60 | 31.38 | 59061 | 18335.62 | 0.82% |
| 2025-12-11 | 31.43 | 30.89 | -0.53 | -1.69% | 30.88 | 31.47 | 50828 | 15802.15 | 0.71% |
| 2025-12-10 | 31.46 | 31.42 | -0.20 | -0.63% | 31.20 | 31.78 | 53965 | 16944.07 | 0.75% |
| 2025-12-09 | 32.00 | 31.62 | -0.49 | -1.53% | 31.62 | 32.17 | 48820 | 15534.26 | 0.68% |
| 2025-12-08 | 32.10 | 32.11 | 0.12 | 0.38% | 32.04 | 32.45 | 74044 | 23877.10 | 1.03% |
| 2025-12-05 | 31.71 | 31.99 | 0.27 | 0.85% | 31.21 | 32.00 | 70457 | 22234.10 | 0.98% |
| 2025-12-04 | 31.88 | 31.72 | -0.36 | -1.12% | 31.70 | 32.15 | 52673 | 16785.00 | 0.73% |
| 2025-12-03 | 32.71 | 32.08 | -0.68 | -2.08% | 32.06 | 32.76 | 55916 | 18028.31 | 0.78% |
| 2025-12-02 | 32.93 | 32.76 | -0.17 | -0.52% | 32.69 | 32.93 | 42351 | 13872.43 | 0.59% |
| 2025-12-01 | 33.03 | 32.93 | -0.03 | -0.09% | 32.90 | 33.16 | 53719 | 17710.60 | 0.75% |
| 2025-11-28 | 33.11 | 32.96 | -0.15 | -0.45% | 32.83 | 33.24 | 54109 | 17811.72 | 0.75% |
| 2025-11-27 | 33.08 | 33.11 | -0.20 | -0.60% | 33.00 | 33.40 | 54815 | 18192.55 | 0.76% |
| 2025-11-26 | 34.00 | 33.31 | -0.90 | -2.63% | 33.04 | 34.00 | 98910 | 32952.44 | 1.38% |
| 2025-11-25 | 34.81 | 34.21 | -0.60 | -1.72% | 33.95 | 34.82 | 139333 | 47607.84 | 1.94% |
| 2025-11-24 | 33.26 | 34.81 | 1.70 | 5.13% | 33.20 | 35.30 | 169773 | 58466.70 | 2.37% |
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。
