| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 36.00 | 35.48 | -0.72 | -1.99% | 35.12 | 36.17 | 86456 | 30669.48 | 1.21% |
| 2025-05-19 | 36.03 | 36.20 | 0.36 | 1.00% | 35.25 | 36.37 | 94940 | 34187.20 | 1.32% |
| 2025-05-16 | 36.48 | 35.84 | -0.66 | -1.81% | 35.75 | 37.00 | 120528 | 43650.99 | 1.68% |
| 2025-05-15 | 36.73 | 36.50 | -0.51 | -1.38% | 36.22 | 37.17 | 86927 | 31820.00 | 1.21% |
| 2025-05-14 | 37.45 | 37.01 | -0.32 | -0.86% | 36.85 | 37.94 | 131293 | 49061.14 | 1.83% |
| 2025-05-13 | 39.00 | 37.33 | -2.05 | -5.21% | 37.20 | 39.00 | 228364 | 86914.66 | 3.18% |
| 2025-05-12 | 36.27 | 39.38 | 3.11 | 8.57% | 35.90 | 39.90 | 374227 | 144320.48 | 5.22% |
| 2025-05-09 | 38.00 | 36.27 | -1.58 | -4.17% | 36.04 | 38.00 | 188267 | 68886.98 | 2.63% |
| 2025-05-08 | 36.44 | 37.85 | 1.27 | 3.47% | 35.60 | 37.98 | 329591 | 121623.74 | 4.60% |
| 2025-05-07 | 35.47 | 36.58 | 2.39 | 6.99% | 34.98 | 37.61 | 342678 | 124821.17 | 4.78% |
| 2025-05-06 | 33.90 | 34.19 | 0.46 | 1.36% | 33.90 | 34.32 | 68466 | 23347.82 | 0.95% |
| 2025-04-30 | 33.22 | 33.73 | 0.55 | 1.66% | 33.17 | 34.15 | 75887 | 25642.98 | 1.06% |
| 2025-04-29 | 34.15 | 33.18 | -1.29 | -3.74% | 32.31 | 34.15 | 131844 | 43565.93 | 1.84% |
| 2025-04-28 | 34.70 | 34.47 | -0.23 | -0.66% | 33.67 | 35.01 | 95033 | 32479.39 | 1.33% |
| 2025-04-25 | 34.58 | 34.70 | 0.20 | 0.58% | 34.25 | 35.00 | 56560 | 19627.01 | 0.79% |
| 2025-04-24 | 36.21 | 34.50 | -1.71 | -4.72% | 34.11 | 36.25 | 134345 | 46824.48 | 1.87% |
| 2025-04-23 | 36.03 | 36.21 | 0.11 | 0.30% | 35.72 | 36.43 | 65381 | 23574.56 | 0.91% |
| 2025-04-22 | 35.92 | 36.10 | -0.07 | -0.19% | 35.62 | 36.78 | 85126 | 30776.70 | 1.19% |
| 2025-04-21 | 35.61 | 36.17 | 0.56 | 1.57% | 35.50 | 36.38 | 78208 | 28235.20 | 1.09% |
| 2025-04-18 | 36.52 | 35.61 | -1.01 | -2.76% | 35.31 | 36.52 | 88721 | 31777.41 | 1.24% |
| 2025-04-17 | 36.31 | 36.62 | -0.18 | -0.49% | 36.31 | 37.46 | 104698 | 38594.91 | 1.46% |
| 2025-04-16 | 37.39 | 36.80 | -0.09 | -0.24% | 36.17 | 37.66 | 114547 | 42400.43 | 1.60% |
| 2025-04-15 | 37.21 | 36.89 | -0.84 | -2.23% | 36.44 | 37.57 | 126330 | 46542.19 | 1.76% |
| 2025-04-14 | 36.30 | 37.73 | 1.37 | 3.77% | 35.77 | 38.18 | 207410 | 76841.97 | 2.89% |
| 2025-04-11 | 35.55 | 36.36 | 0.70 | 1.96% | 35.08 | 36.62 | 151381 | 54528.34 | 2.11% |
| 2025-04-10 | 35.10 | 35.66 | -0.04 | -0.11% | 34.80 | 36.24 | 166712 | 59544.65 | 2.32% |
| 2025-04-09 | 32.88 | 35.70 | 2.43 | 7.30% | 32.70 | 36.51 | 228093 | 79267.34 | 3.18% |
| 2025-04-08 | 33.50 | 33.27 | 0.27 | 0.82% | 32.10 | 34.10 | 141433 | 46817.00 | 1.97% |
| 2025-04-07 | 33.10 | 33.00 | -1.94 | -5.55% | 32.01 | 35.50 | 178088 | 59684.61 | 2.48% |
| 2025-04-03 | 35.08 | 34.94 | -0.60 | -1.69% | 34.77 | 35.66 | 75232 | 26429.81 | 1.05% |
| 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% |
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。
