| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 35.95 | 35.54 | -0.59 | -1.63% | 35.20 | 36.12 | 91766 | 32671.53 | 1.28% |
| 2025-04-01 | 35.32 | 36.13 | 1.26 | 3.61% | 34.88 | 36.68 | 171770 | 61439.41 | 2.40% |
| 2025-03-31 | 35.01 | 34.87 | -0.64 | -1.80% | 34.36 | 35.92 | 119815 | 42052.19 | 1.67% |
| 2025-03-28 | 34.55 | 35.51 | 0.85 | 2.45% | 34.47 | 35.78 | 119230 | 41790.33 | 1.66% |
| 2025-03-27 | 34.58 | 34.66 | -0.43 | -1.23% | 34.40 | 35.24 | 70613 | 24562.07 | 0.98% |
| 2025-03-26 | 34.92 | 35.09 | 0.18 | 0.52% | 34.53 | 35.85 | 90116 | 31593.93 | 1.26% |
| 2025-03-25 | 35.89 | 34.91 | -0.31 | -0.88% | 34.80 | 36.48 | 101888 | 36244.82 | 1.42% |
| 2025-03-24 | 35.27 | 35.22 | -0.28 | -0.79% | 34.60 | 36.08 | 114543 | 40282.25 | 1.60% |
| 2025-03-21 | 36.40 | 35.50 | -1.50 | -4.05% | 35.30 | 36.90 | 164369 | 59137.81 | 2.29% |
| 2025-03-20 | 37.40 | 37.00 | -0.50 | -1.33% | 36.51 | 38.28 | 153223 | 57503.17 | 2.14% |
| 2025-03-19 | 37.00 | 37.50 | 0.23 | 0.62% | 36.68 | 37.68 | 120470 | 44882.04 | 1.68% |
| 2025-03-18 | 38.00 | 37.27 | -0.79 | -2.08% | 36.94 | 38.08 | 137353 | 51284.26 | 1.92% |
| 2025-03-17 | 37.79 | 38.06 | 0.12 | 0.32% | 37.40 | 38.42 | 124543 | 47239.10 | 1.74% |
| 2025-03-14 | 38.08 | 37.94 | -0.46 | -1.20% | 36.93 | 38.53 | 182421 | 68604.20 | 2.54% |
| 2025-03-13 | 38.51 | 38.40 | -0.06 | -0.16% | 37.37 | 38.70 | 175484 | 66704.10 | 2.45% |
| 2025-03-12 | 40.34 | 38.46 | -0.84 | -2.14% | 38.27 | 40.86 | 279017 | 109373.47 | 3.89% |
| 2025-03-11 | 37.50 | 39.30 | 1.27 | 3.34% | 37.30 | 39.75 | 270085 | 104645.59 | 3.77% |
| 2025-03-10 | 38.48 | 38.03 | -0.12 | -0.31% | 37.87 | 39.96 | 276116 | 106822.78 | 3.85% |
| 2025-03-07 | 36.63 | 38.15 | 1.26 | 3.42% | 36.51 | 39.38 | 322926 | 124047.91 | 4.50% |
| 2025-03-06 | 36.60 | 36.89 | -0.01 | -0.03% | 36.50 | 37.69 | 195576 | 72423.10 | 2.73% |
| 2025-03-05 | 37.14 | 36.90 | -0.50 | -1.34% | 36.60 | 38.58 | 356591 | 133399.22 | 4.97% |
| 2025-03-04 | 34.62 | 37.40 | 3.40 | 10.00% | 34.00 | 37.40 | 395431 | 143872.05 | 5.51% |
| 2025-03-03 | 33.67 | 34.00 | 0.00 | 0.00% | 33.65 | 34.68 | 93725 | 32018.76 | 1.31% |
| 2025-02-28 | 34.30 | 34.00 | -0.61 | -1.76% | 33.65 | 35.32 | 141010 | 48679.25 | 1.97% |
| 2025-02-27 | 35.68 | 34.61 | -1.22 | -3.40% | 33.80 | 35.68 | 158386 | 54716.50 | 2.21% |
| 2025-02-26 | 36.15 | 35.83 | 0.30 | 0.84% | 35.66 | 37.00 | 153424 | 55375.25 | 2.14% |
| 2025-02-25 | 35.50 | 35.53 | -0.27 | -0.75% | 35.08 | 36.65 | 145385 | 52144.98 | 2.03% |
| 2025-02-24 | 35.57 | 35.80 | -0.13 | -0.36% | 35.57 | 37.16 | 238666 | 86238.12 | 3.33% |
| 2025-02-21 | 34.34 | 35.93 | 1.03 | 2.95% | 33.98 | 37.00 | 427497 | 153207.83 | 5.96% |
| 2025-02-20 | 31.86 | 34.90 | 3.17 | 9.99% | 31.66 | 34.90 | 387844 | 132372.64 | 5.41% |
| 2025-02-19 | 31.38 | 31.73 | 0.35 | 1.12% | 31.20 | 32.11 | 68124 | 21648.57 | 0.95% |
| 2025-02-18 | 32.36 | 31.38 | -0.98 | -3.03% | 31.28 | 32.45 | 76435 | 24331.57 | 1.07% |
| 2025-02-17 | 32.38 | 32.36 | -0.01 | -0.03% | 31.99 | 32.50 | 85743 | 27642.75 | 1.20% |
| 2025-02-14 | 33.18 | 32.37 | -0.99 | -2.97% | 31.71 | 33.28 | 192047 | 61978.93 | 2.68% |
| 2025-02-13 | 33.67 | 33.36 | -0.41 | -1.21% | 33.25 | 34.35 | 131019 | 44343.30 | 1.83% |
| 2025-02-12 | 33.72 | 33.77 | 0.06 | 0.18% | 33.40 | 33.96 | 93286 | 31403.75 | 1.30% |
| 2025-02-11 | 33.68 | 33.71 | -0.14 | -0.41% | 33.49 | 34.49 | 166360 | 56563.88 | 2.32% |
| 2025-02-10 | 33.21 | 33.85 | 0.34 | 1.01% | 33.15 | 33.85 | 105792 | 35475.67 | 1.48% |
| 2025-02-07 | 33.44 | 33.51 | -0.32 | -0.95% | 33.14 | 34.25 | 172206 | 57986.48 | 2.40% |
| 2025-02-06 | 32.09 | 33.83 | 1.72 | 5.36% | 31.85 | 34.99 | 206705 | 69397.73 | 2.88% |
| 2025-02-05 | 31.12 | 32.11 | 1.37 | 4.46% | 30.47 | 33.00 | 156776 | 50413.09 | 2.19% |
| 2025-01-27 | 31.67 | 30.74 | -0.93 | -2.94% | 30.60 | 31.94 | 80290 | 24922.36 | 1.12% |
| 2025-01-24 | 31.55 | 31.67 | 0.12 | 0.38% | 31.23 | 32.28 | 79018 | 25129.52 | 1.10% |
| 2025-01-23 | 32.49 | 31.55 | -0.82 | -2.53% | 31.38 | 32.81 | 120925 | 38719.05 | 1.69% |
| 2025-01-22 | 33.03 | 32.37 | -0.66 | -2.00% | 32.00 | 33.06 | 78711 | 25409.73 | 1.10% |
| 2025-01-21 | 33.65 | 33.03 | -0.86 | -2.54% | 32.71 | 33.87 | 94300 | 31196.71 | 1.31% |
| 2025-01-20 | 33.00 | 33.89 | 0.59 | 1.77% | 32.94 | 33.99 | 150494 | 50406.12 | 2.10% |
| 2025-01-17 | 31.61 | 33.30 | 1.70 | 5.38% | 31.41 | 34.00 | 227601 | 75361.58 | 3.17% |
| 2025-01-16 | 31.98 | 31.60 | -0.17 | -0.54% | 31.03 | 32.00 | 113592 | 35771.60 | 1.58% |
| 2025-01-15 | 32.50 | 31.77 | -0.73 | -2.25% | 31.50 | 33.64 | 198238 | 64495.56 | 2.76% |
| 2025-01-14 | 32.20 | 32.50 | 0.54 | 1.69% | 31.79 | 32.72 | 166449 | 53687.98 | 2.32% |
| 2025-01-13 | 30.40 | 31.96 | 0.48 | 1.52% | 30.40 | 33.00 | 195433 | 62323.79 | 2.73% |
| 2025-01-10 | 30.40 | 31.48 | 1.12 | 3.69% | 30.40 | 32.36 | 311684 | 98090.45 | 4.35% |
| 2025-01-09 | 28.16 | 30.36 | 2.76 | 10.00% | 28.00 | 30.36 | 187306 | 55260.93 | 2.61% |
| 2025-01-08 | 28.92 | 27.60 | -1.31 | -4.53% | 26.92 | 29.07 | 131590 | 36479.73 | 1.83% |
| 2025-01-07 | 28.49 | 28.91 | 0.72 | 2.55% | 28.31 | 29.07 | 86220 | 24877.48 | 1.20% |
| 2025-01-06 | 28.38 | 28.19 | -0.19 | -0.67% | 27.96 | 28.70 | 87617 | 24804.67 | 1.22% |
| 2025-01-03 | 30.26 | 28.38 | -1.97 | -6.49% | 28.28 | 30.40 | 118667 | 34472.39 | 1.65% |
| 2025-01-02 | 31.65 | 30.35 | -1.77 | -5.51% | 29.84 | 32.13 | 142544 | 44147.84 | 1.99% |
| 2024-12-31 | 31.26 | 32.12 | 0.72 | 2.29% | 31.19 | 32.26 | 149070 | 47371.39 | 2.08% |
| 2024-12-30 | 31.80 | 31.40 | -0.24 | -0.76% | 31.25 | 32.17 | 101206 | 32068.83 | 1.41% |
| 2024-12-27 | 31.65 | 31.64 | 0.97 | 3.16% | 31.10 | 32.23 | 171432 | 54235.41 | 2.39% |
| 2024-12-26 | 31.20 | 30.67 | -0.08 | -0.26% | 30.50 | 31.64 | 94348 | 29257.67 | 1.32% |
| 2024-12-25 | 30.97 | 30.75 | -0.22 | -0.71% | 30.30 | 30.97 | 49599 | 15192.84 | 0.69% |
| 2024-12-24 | 30.34 | 30.97 | 0.67 | 2.21% | 30.34 | 31.19 | 72131 | 22292.30 | 1.01% |
| 2024-12-23 | 31.70 | 30.30 | -1.50 | -4.72% | 30.26 | 31.78 | 98475 | 30336.91 | 1.37% |
| 2024-12-20 | 31.21 | 31.80 | 0.42 | 1.34% | 31.18 | 31.87 | 68341 | 21584.10 | 0.95% |
| 2024-12-19 | 31.29 | 31.38 | -0.32 | -1.01% | 31.13 | 31.64 | 61920 | 19433.83 | 0.86% |
| 2024-12-18 | 31.97 | 31.70 | -0.07 | -0.22% | 31.52 | 32.30 | 80959 | 25761.38 | 1.13% |
| 2024-12-17 | 32.00 | 31.77 | -0.55 | -1.70% | 31.70 | 32.85 | 85447 | 27469.10 | 1.19% |
| 2024-12-16 | 33.15 | 32.32 | -1.25 | -3.72% | 32.12 | 33.30 | 105248 | 34347.85 | 1.47% |
| 2024-12-13 | 34.99 | 33.57 | -1.86 | -5.25% | 33.54 | 35.39 | 210128 | 72059.02 | 2.93% |
| 2024-12-12 | 36.00 | 35.43 | 1.50 | 4.42% | 35.10 | 37.32 | 317325 | 114638.38 | 4.43% |
| 2024-12-11 | 33.10 | 33.93 | 0.65 | 1.95% | 31.97 | 33.95 | 163855 | 54115.54 | 2.28% |
| 2024-12-10 | 33.58 | 33.28 | 0.50 | 1.53% | 32.80 | 33.67 | 123238 | 41012.12 | 1.72% |
| 2024-12-09 | 33.33 | 32.78 | -0.58 | -1.74% | 32.47 | 33.33 | 70441 | 23106.25 | 0.98% |
| 2024-12-06 | 33.29 | 33.36 | 0.27 | 0.82% | 32.63 | 33.60 | 101083 | 33489.27 | 1.41% |
| 2024-12-05 | 32.33 | 33.09 | 0.67 | 2.07% | 32.02 | 33.50 | 93476 | 30693.93 | 1.30% |
| 2024-12-04 | 33.13 | 32.42 | -0.71 | -2.14% | 32.37 | 33.38 | 74613 | 24482.60 | 1.04% |
| 2024-12-03 | 34.00 | 33.13 | -0.57 | -1.69% | 32.60 | 34.08 | 90932 | 30183.20 | 1.27% |
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。
