| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 33.19 | 33.11 | -0.20 | -0.60% | 32.65 | 33.45 | 61880 | 20458.95 | 0.86% |
| 2025-11-20 | 33.65 | 33.31 | -0.64 | -1.89% | 33.15 | 33.80 | 59632 | 19923.63 | 0.83% |
| 2025-11-19 | 33.49 | 33.95 | 0.47 | 1.40% | 33.30 | 34.38 | 85316 | 28906.88 | 1.19% |
| 2025-11-18 | 33.90 | 33.48 | -0.68 | -1.99% | 33.40 | 34.02 | 56472 | 18939.06 | 0.79% |
| 2025-11-17 | 34.00 | 34.16 | 0.81 | 2.43% | 34.00 | 34.50 | 134297 | 46022.47 | 1.87% |
| 2025-11-14 | 33.21 | 33.35 | 0.06 | 0.18% | 33.14 | 33.68 | 50326 | 16833.45 | 0.70% |
| 2025-11-13 | 33.15 | 33.29 | -0.01 | -0.03% | 33.15 | 33.45 | 37800 | 12582.10 | 0.53% |
| 2025-11-12 | 33.55 | 33.30 | -0.29 | -0.86% | 33.00 | 33.75 | 52879 | 17585.74 | 0.74% |
| 2025-11-11 | 33.71 | 33.59 | -0.10 | -0.30% | 33.46 | 34.07 | 49662 | 16746.76 | 0.69% |
| 2025-11-10 | 34.00 | 33.69 | -0.17 | -0.50% | 33.20 | 34.00 | 75957 | 25407.50 | 1.06% |
| 2025-11-07 | 34.38 | 33.86 | -0.61 | -1.77% | 33.86 | 34.38 | 58489 | 19882.10 | 0.82% |
| 2025-11-06 | 33.89 | 34.47 | 0.57 | 1.68% | 33.87 | 34.66 | 72104 | 24803.38 | 1.01% |
| 2025-11-05 | 33.68 | 33.90 | 0.02 | 0.06% | 33.50 | 34.15 | 40411 | 13693.68 | 0.56% |
| 2025-11-04 | 34.15 | 33.88 | -0.37 | -1.08% | 33.72 | 34.24 | 56030 | 19017.15 | 0.78% |
| 2025-11-03 | 34.56 | 34.25 | -0.18 | -0.52% | 33.91 | 34.58 | 50426 | 17199.47 | 0.70% |
| 2025-10-31 | 34.20 | 34.43 | 0.23 | 0.67% | 33.92 | 34.52 | 61333 | 21026.90 | 0.86% |
| 2025-10-30 | 34.69 | 34.20 | -0.49 | -1.41% | 33.90 | 34.69 | 75475 | 25830.31 | 1.05% |
| 2025-10-29 | 34.95 | 34.69 | -0.43 | -1.22% | 34.40 | 34.99 | 81556 | 28239.80 | 1.14% |
| 2025-10-28 | 34.16 | 35.12 | 0.96 | 2.81% | 33.90 | 35.27 | 136521 | 47458.48 | 1.90% |
| 2025-10-27 | 34.21 | 34.16 | -0.04 | -0.12% | 33.90 | 34.38 | 84516 | 28789.82 | 1.18% |
| 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% |
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。
