| 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 | 11.51 | 11.40 | -0.20 | -1.72% | 11.33 | 11.63 | 45155 | 5187.27 | 1.51% |
| 2025-12-11 | 11.45 | 11.60 | 0.14 | 1.22% | 11.27 | 11.82 | 66217 | 7654.46 | 2.21% |
| 2025-12-10 | 11.27 | 11.46 | 0.12 | 1.06% | 11.25 | 11.58 | 46121 | 5271.64 | 1.54% |
| 2025-12-09 | 11.34 | 11.34 | -0.01 | -0.09% | 11.11 | 11.40 | 25679 | 2897.14 | 0.86% |
| 2025-12-08 | 11.27 | 11.35 | 0.07 | 0.62% | 11.11 | 11.59 | 46419 | 5269.73 | 1.55% |
| 2025-12-05 | 10.90 | 11.28 | 0.40 | 3.68% | 10.80 | 11.33 | 39640 | 4379.40 | 1.32% |
| 2025-12-04 | 11.01 | 10.88 | -0.12 | -1.09% | 10.81 | 11.08 | 21968 | 2396.39 | 0.73% |
| 2025-12-03 | 11.18 | 11.00 | -0.21 | -1.87% | 10.98 | 11.29 | 29664 | 3287.74 | 0.99% |
| 2025-12-02 | 11.24 | 11.21 | -0.07 | -0.62% | 11.02 | 11.27 | 26177 | 2926.80 | 0.87% |
| 2025-12-01 | 11.43 | 11.28 | -0.15 | -1.31% | 11.23 | 11.54 | 31961 | 3626.49 | 1.07% |
| 2025-11-28 | 11.30 | 11.43 | 0.07 | 0.62% | 11.25 | 11.46 | 24504 | 2785.04 | 0.82% |
| 2025-11-27 | 11.40 | 11.36 | 0.06 | 0.53% | 11.20 | 11.42 | 21051 | 2385.64 | 0.70% |
| 2025-11-26 | 11.58 | 11.30 | -0.19 | -1.65% | 11.28 | 11.70 | 28398 | 3255.69 | 0.95% |
| 2025-11-25 | 11.35 | 11.49 | 0.16 | 1.41% | 11.25 | 11.59 | 25948 | 2967.83 | 0.86% |
| 2025-11-24 | 11.17 | 11.33 | 0.26 | 2.35% | 11.09 | 11.39 | 31189 | 3519.35 | 1.04% |
| 2025-11-21 | 11.28 | 11.07 | -0.40 | -3.49% | 11.04 | 11.62 | 50845 | 5713.39 | 1.69% |
| 2025-11-20 | 11.61 | 11.47 | -0.15 | -1.29% | 11.34 | 11.72 | 35662 | 4102.15 | 1.19% |
| 2025-11-19 | 11.90 | 11.62 | -0.27 | -2.27% | 11.58 | 11.90 | 44961 | 5267.90 | 1.50% |
| 2025-11-18 | 12.13 | 11.89 | -0.25 | -2.06% | 11.85 | 12.13 | 33562 | 4008.65 | 1.12% |
| 2025-11-17 | 11.97 | 12.14 | 0.09 | 0.75% | 11.89 | 12.21 | 35703 | 4326.37 | 1.19% |
| 2025-11-14 | 11.85 | 12.05 | 0.18 | 1.52% | 11.82 | 12.21 | 45429 | 5486.93 | 1.51% |
| 2025-11-13 | 11.80 | 11.87 | 0.02 | 0.17% | 11.65 | 11.95 | 35044 | 4149.96 | 1.17% |
| 2025-11-12 | 11.99 | 11.85 | -0.14 | -1.17% | 11.74 | 12.12 | 37122 | 4396.78 | 1.24% |
| 2025-11-11 | 12.12 | 11.99 | -0.13 | -1.07% | 11.95 | 12.28 | 56140 | 6781.33 | 1.87% |
| 2025-11-10 | 12.45 | 12.12 | -0.38 | -3.04% | 12.09 | 12.49 | 61117 | 7468.60 | 2.04% |
| 2025-11-07 | 12.20 | 12.50 | 0.19 | 1.54% | 12.14 | 12.66 | 68831 | 8591.18 | 2.29% |
| 2025-11-06 | 12.55 | 12.31 | -0.16 | -1.28% | 12.15 | 12.55 | 52908 | 6492.62 | 1.76% |
| 2025-11-05 | 12.16 | 12.47 | 0.21 | 1.71% | 12.07 | 12.73 | 79736 | 9988.81 | 2.66% |
| 2025-11-04 | 12.21 | 12.26 | 0.00 | 0.00% | 12.12 | 12.33 | 40291 | 4924.73 | 1.34% |
| 2025-11-03 | 12.22 | 12.26 | 0.07 | 0.57% | 12.17 | 12.42 | 48512 | 5958.95 | 1.62% |
| 2025-10-31 | 11.96 | 12.19 | 0.17 | 1.41% | 11.95 | 12.29 | 61381 | 7476.28 | 2.05% |
| 2025-10-30 | 11.85 | 12.02 | 0.12 | 1.01% | 11.85 | 12.72 | 68249 | 8295.13 | 2.27% |
| 2025-10-29 | 11.89 | 11.90 | -0.06 | -0.50% | 11.74 | 11.95 | 36856 | 4362.01 | 1.23% |
| 2025-10-28 | 11.86 | 11.96 | 0.10 | 0.84% | 11.70 | 12.08 | 44259 | 5291.50 | 1.48% |
| 2025-10-27 | 11.99 | 11.86 | -0.06 | -0.50% | 11.66 | 12.15 | 58531 | 6973.31 | 1.95% |
| 2025-10-24 | 12.00 | 11.92 | -0.20 | -1.65% | 11.90 | 12.26 | 56185 | 6735.06 | 1.87% |
| 2025-10-23 | 11.90 | 12.12 | 0.22 | 1.85% | 11.88 | 12.35 | 86803 | 10513.95 | 2.89% |
| 2025-10-22 | 11.79 | 11.90 | 0.04 | 0.34% | 11.79 | 12.29 | 87026 | 10499.06 | 2.90% |
| 2025-10-21 | 11.63 | 11.86 | 0.27 | 2.33% | 11.51 | 11.90 | 61755 | 7272.51 | 2.06% |
| 2025-10-20 | 11.26 | 11.59 | 0.40 | 3.57% | 11.26 | 11.62 | 52734 | 6053.51 | 1.76% |
| 2025-10-17 | 11.21 | 11.19 | 0.01 | 0.09% | 11.16 | 11.66 | 58568 | 6667.96 | 1.95% |
| 2025-10-16 | 11.20 | 11.18 | -0.03 | -0.27% | 11.13 | 11.32 | 35967 | 4033.50 | 1.20% |
| 2025-10-15 | 11.05 | 11.21 | 0.16 | 1.45% | 11.01 | 11.28 | 35206 | 3921.40 | 1.17% |
| 2025-10-14 | 11.20 | 11.05 | -0.16 | -1.43% | 11.03 | 11.39 | 44756 | 5016.28 | 1.49% |
| 2025-10-13 | 10.80 | 11.21 | 0.04 | 0.36% | 10.65 | 11.37 | 54896 | 6030.50 | 1.83% |
| 2025-10-10 | 11.11 | 11.17 | 0.05 | 0.45% | 11.04 | 11.37 | 36478 | 4093.29 | 1.22% |
| 2025-10-09 | 11.44 | 11.12 | -0.45 | -3.89% | 11.12 | 11.57 | 60077 | 6742.61 | 2.00% |
| 2025-09-30 | 11.52 | 11.57 | 0.00 | 0.00% | 11.43 | 11.68 | 42309 | 4898.95 | 1.41% |
| 2025-09-29 | 11.49 | 11.57 | 0.08 | 0.70% | 11.06 | 11.67 | 64213 | 7326.14 | 2.14% |
| 2025-09-26 | 11.12 | 11.49 | 0.25 | 2.22% | 11.12 | 12.14 | 108526 | 12665.11 | 3.62% |
| 2025-09-25 | 11.30 | 11.24 | -0.09 | -0.79% | 11.13 | 11.57 | 55492 | 6263.97 | 1.85% |
| 2025-09-24 | 10.80 | 11.33 | 0.43 | 3.94% | 10.75 | 11.40 | 58112 | 6525.78 | 1.94% |
| 2025-09-23 | 11.22 | 10.90 | -0.46 | -4.05% | 10.60 | 11.36 | 61003 | 6599.09 | 2.03% |
| 2025-09-22 | 11.20 | 11.36 | 0.13 | 1.16% | 11.13 | 11.36 | 33413 | 3753.93 | 1.11% |
| 2025-09-19 | 11.30 | 11.23 | -0.07 | -0.62% | 11.06 | 11.45 | 47595 | 5336.80 | 1.59% |
| 2025-09-18 | 11.61 | 11.30 | -0.31 | -2.67% | 11.26 | 11.83 | 53081 | 6108.84 | 1.77% |
| 2025-09-17 | 11.61 | 11.61 | -0.05 | -0.43% | 11.47 | 11.77 | 39793 | 4606.69 | 1.33% |
| 2025-09-16 | 11.44 | 11.66 | 0.20 | 1.75% | 11.42 | 11.80 | 58442 | 6785.73 | 1.95% |
| 2025-09-15 | 11.33 | 11.46 | 0.07 | 0.61% | 11.16 | 11.53 | 48479 | 5499.44 | 1.62% |
| 2025-09-12 | 11.40 | 11.39 | -0.16 | -1.39% | 11.38 | 11.58 | 55069 | 6305.87 | 1.84% |
| 2025-09-11 | 11.17 | 11.55 | 0.37 | 3.31% | 10.96 | 11.62 | 78455 | 8911.99 | 2.62% |
| 2025-09-10 | 11.28 | 11.18 | -0.10 | -0.89% | 11.08 | 11.42 | 55349 | 6220.49 | 1.84% |
| 2025-09-09 | 12.00 | 11.28 | -0.73 | -6.08% | 11.19 | 12.00 | 101313 | 11706.88 | 3.38% |
| 2025-09-08 | 12.15 | 12.01 | -0.09 | -0.74% | 11.84 | 12.29 | 58302 | 7013.24 | 1.94% |
| 2025-09-05 | 11.68 | 12.10 | 0.49 | 4.22% | 11.50 | 12.11 | 84319 | 10047.44 | 2.81% |
| 2025-09-04 | 11.70 | 11.61 | -0.11 | -0.94% | 11.46 | 11.98 | 75369 | 8833.32 | 2.51% |
| 2025-09-03 | 12.00 | 11.72 | -0.20 | -1.68% | 11.67 | 12.20 | 81297 | 9657.42 | 2.71% |
| 2025-09-02 | 12.20 | 11.92 | -0.35 | -2.85% | 11.84 | 12.39 | 99648 | 11965.74 | 3.32% |
| 2025-09-01 | 11.94 | 12.27 | 0.46 | 3.90% | 11.80 | 12.99 | 154418 | 19178.42 | 5.15% |
| 2025-08-29 | 12.60 | 11.81 | -0.68 | -5.44% | 11.79 | 12.60 | 134070 | 16141.24 | 4.47% |
| 2025-08-28 | 12.30 | 12.49 | 0.10 | 0.81% | 11.92 | 12.87 | 140045 | 17285.23 | 4.67% |
| 2025-08-27 | 12.51 | 12.39 | -0.16 | -1.27% | 12.34 | 12.92 | 133114 | 16764.59 | 4.44% |
| 2025-08-26 | 12.13 | 12.55 | 0.37 | 3.04% | 11.97 | 12.85 | 176258 | 22069.07 | 5.88% |
| 2025-08-25 | 12.33 | 12.18 | -0.15 | -1.22% | 12.01 | 12.33 | 129700 | 15786.87 | 4.32% |
| 2025-08-22 | 12.00 | 12.33 | 0.13 | 1.07% | 11.87 | 12.59 | 233492 | 28448.85 | 7.78% |
| 2025-08-21 | 11.69 | 12.20 | 0.49 | 4.18% | 11.68 | 12.88 | 335637 | 42043.07 | 11.19% |
| 2025-08-20 | 11.47 | 11.71 | 0.18 | 1.56% | 11.37 | 11.75 | 77602 | 8957.34 | 2.59% |
| 2025-08-19 | 11.37 | 11.53 | 0.13 | 1.14% | 11.37 | 11.60 | 53948 | 6216.91 | 1.80% |
| 2025-08-18 | 11.59 | 11.40 | -0.13 | -1.13% | 11.37 | 11.64 | 70879 | 8143.10 | 2.36% |
| 2025-08-15 | 11.35 | 11.53 | 0.18 | 1.59% | 11.35 | 11.62 | 71966 | 8297.87 | 2.40% |
空港股份(600463)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。
