| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 8.08 | 8.40 | 0.31 | 3.83% | 7.40 | 8.42 | 63841 | 5031.17 | 2.13% |
| 2025-04-08 | 8.22 | 8.09 | -0.31 | -3.69% | 7.71 | 8.40 | 45873 | 3677.16 | 1.53% |
| 2025-04-07 | 9.11 | 8.40 | -0.93 | -9.97% | 8.40 | 9.11 | 26267 | 2245.53 | 0.88% |
| 2025-04-03 | 9.23 | 9.33 | 0.07 | 0.76% | 9.11 | 9.40 | 21948 | 2040.89 | 0.73% |
| 2025-04-02 | 9.33 | 9.26 | -0.02 | -0.22% | 9.20 | 9.38 | 18508 | 1720.37 | 0.62% |
| 2025-04-01 | 9.09 | 9.28 | 0.19 | 2.09% | 9.09 | 9.32 | 18556 | 1716.79 | 0.62% |
| 2025-03-31 | 9.08 | 9.09 | -0.11 | -1.20% | 8.95 | 9.22 | 18346 | 1658.81 | 0.61% |
| 2025-03-28 | 9.35 | 9.20 | -0.15 | -1.60% | 9.19 | 9.35 | 17187 | 1589.24 | 0.57% |
| 2025-03-27 | 9.45 | 9.35 | -0.10 | -1.06% | 9.27 | 9.59 | 25874 | 2430.70 | 0.86% |
| 2025-03-26 | 9.15 | 9.45 | 0.16 | 1.72% | 9.15 | 9.64 | 26395 | 2499.47 | 0.88% |
| 2025-03-25 | 9.31 | 9.29 | -0.04 | -0.43% | 9.18 | 9.39 | 21187 | 1961.66 | 0.71% |
| 2025-03-24 | 9.78 | 9.33 | -0.38 | -3.91% | 9.19 | 9.85 | 35132 | 3309.96 | 1.17% |
| 2025-03-21 | 9.90 | 9.71 | -0.19 | -1.92% | 9.66 | 9.92 | 27045 | 2637.25 | 0.90% |
| 2025-03-20 | 10.02 | 9.90 | -0.12 | -1.20% | 9.86 | 10.10 | 26626 | 2648.23 | 0.89% |
| 2025-03-19 | 9.96 | 10.02 | 0.05 | 0.50% | 9.88 | 10.09 | 23907 | 2393.32 | 0.80% |
| 2025-03-18 | 9.96 | 9.97 | 0.02 | 0.20% | 9.85 | 10.01 | 22200 | 2207.99 | 0.74% |
| 2025-03-17 | 10.07 | 9.95 | -0.05 | -0.50% | 9.88 | 10.08 | 28970 | 2888.59 | 0.97% |
| 2025-03-14 | 9.69 | 10.00 | 0.32 | 3.31% | 9.61 | 10.02 | 41687 | 4113.60 | 1.39% |
| 2025-03-13 | 10.14 | 9.68 | -0.50 | -4.91% | 9.59 | 10.14 | 68880 | 6737.66 | 2.30% |
| 2025-03-12 | 10.38 | 10.18 | -0.17 | -1.64% | 10.10 | 10.49 | 62276 | 6377.05 | 2.08% |
| 2025-03-11 | 10.14 | 10.35 | 0.14 | 1.37% | 9.99 | 10.35 | 54934 | 5582.65 | 1.83% |
| 2025-03-10 | 10.23 | 10.21 | -0.06 | -0.58% | 10.15 | 10.36 | 42936 | 4410.63 | 1.43% |
| 2025-03-07 | 10.36 | 10.27 | -0.12 | -1.15% | 10.10 | 10.46 | 50391 | 5153.18 | 1.68% |
| 2025-03-06 | 10.26 | 10.39 | 0.06 | 0.58% | 10.20 | 10.47 | 48555 | 5038.26 | 1.62% |
| 2025-03-05 | 10.42 | 10.33 | -0.09 | -0.86% | 10.02 | 10.43 | 47374 | 4813.43 | 1.58% |
| 2025-03-04 | 10.18 | 10.42 | 0.13 | 1.26% | 10.18 | 10.44 | 28586 | 2958.88 | 0.95% |
| 2025-03-03 | 10.18 | 10.29 | 0.19 | 1.88% | 10.15 | 10.59 | 59458 | 6194.03 | 1.98% |
| 2025-02-28 | 10.31 | 10.10 | -0.30 | -2.88% | 10.10 | 10.45 | 36278 | 3706.04 | 1.21% |
| 2025-02-27 | 10.47 | 10.40 | -0.12 | -1.14% | 10.31 | 10.62 | 30183 | 3150.76 | 1.01% |
| 2025-02-26 | 10.40 | 10.52 | 0.13 | 1.25% | 10.39 | 10.61 | 47531 | 4984.78 | 1.58% |
| 2025-02-25 | 10.35 | 10.39 | -0.01 | -0.10% | 10.30 | 10.67 | 61793 | 6485.18 | 2.06% |
| 2025-02-24 | 10.71 | 10.40 | -0.21 | -1.98% | 10.34 | 10.75 | 66207 | 6959.27 | 2.21% |
| 2025-02-21 | 10.40 | 10.61 | 0.12 | 1.14% | 10.25 | 10.73 | 53999 | 5663.35 | 1.80% |
| 2025-02-20 | 10.53 | 10.49 | -0.11 | -1.04% | 10.31 | 10.69 | 60672 | 6323.98 | 2.02% |
| 2025-02-19 | 10.64 | 10.60 | -0.10 | -0.93% | 10.48 | 11.09 | 90153 | 9744.93 | 3.01% |
| 2025-02-18 | 10.47 | 10.70 | 0.17 | 1.61% | 10.21 | 10.74 | 92975 | 9806.95 | 3.10% |
| 2025-02-17 | 9.97 | 10.53 | 0.62 | 6.26% | 9.95 | 10.83 | 104571 | 10920.47 | 3.49% |
| 2025-02-14 | 10.00 | 9.91 | -0.15 | -1.49% | 9.84 | 10.13 | 29549 | 2940.21 | 0.98% |
| 2025-02-13 | 9.98 | 10.06 | 0.01 | 0.10% | 9.91 | 10.26 | 47886 | 4848.53 | 1.60% |
| 2025-02-12 | 10.02 | 10.05 | 0.06 | 0.60% | 9.82 | 10.17 | 45631 | 4537.53 | 1.52% |
| 2025-02-11 | 10.16 | 9.99 | -0.20 | -1.96% | 9.91 | 10.38 | 55023 | 5518.89 | 1.83% |
| 2025-02-10 | 9.78 | 10.19 | 0.41 | 4.19% | 9.67 | 10.27 | 58294 | 5835.54 | 1.94% |
| 2025-02-07 | 9.64 | 9.78 | 0.15 | 1.56% | 9.51 | 9.88 | 60303 | 5872.27 | 2.01% |
| 2025-02-06 | 9.46 | 9.63 | 0.17 | 1.80% | 9.31 | 9.72 | 45923 | 4376.15 | 1.53% |
| 2025-02-05 | 9.40 | 9.46 | 0.25 | 2.71% | 9.20 | 9.56 | 48379 | 4556.11 | 1.61% |
| 2025-01-27 | 9.55 | 9.21 | -0.27 | -2.85% | 9.21 | 9.64 | 65458 | 6162.94 | 2.18% |
| 2025-01-24 | 9.98 | 9.48 | -0.35 | -3.56% | 9.37 | 9.98 | 94773 | 9069.81 | 3.16% |
| 2025-01-23 | 8.99 | 9.83 | 0.89 | 9.96% | 8.99 | 9.83 | 64445 | 6098.32 | 2.15% |
| 2025-01-22 | 9.24 | 8.94 | -0.33 | -3.56% | 8.90 | 9.24 | 37810 | 3404.57 | 1.26% |
| 2025-01-21 | 9.65 | 9.27 | -0.28 | -2.93% | 9.24 | 9.70 | 48164 | 4526.90 | 1.61% |
| 2025-01-20 | 9.31 | 9.55 | 0.25 | 2.69% | 9.05 | 9.58 | 50116 | 4717.45 | 1.67% |
| 2025-01-17 | 9.46 | 9.30 | -0.17 | -1.80% | 9.18 | 9.47 | 32166 | 2990.15 | 1.07% |
| 2025-01-16 | 9.43 | 9.47 | 0.05 | 0.53% | 9.37 | 9.70 | 47917 | 4582.93 | 1.60% |
| 2025-01-15 | 9.50 | 9.42 | -0.09 | -0.95% | 9.38 | 9.65 | 35078 | 3328.31 | 1.17% |
| 2025-01-14 | 9.45 | 9.51 | 0.24 | 2.59% | 9.25 | 9.57 | 34413 | 3258.09 | 1.15% |
| 2025-01-13 | 9.13 | 9.27 | 0.10 | 1.09% | 8.85 | 9.38 | 34023 | 3129.04 | 1.13% |
| 2025-01-10 | 9.69 | 9.17 | -0.55 | -5.66% | 9.17 | 9.76 | 34384 | 3235.33 | 1.15% |
| 2025-01-09 | 9.53 | 9.72 | 0.18 | 1.89% | 9.48 | 9.88 | 43904 | 4262.42 | 1.46% |
| 2025-01-08 | 9.63 | 9.54 | -0.09 | -0.93% | 9.39 | 9.76 | 33150 | 3173.10 | 1.11% |
| 2025-01-07 | 9.26 | 9.63 | 0.36 | 3.88% | 9.22 | 9.69 | 37431 | 3541.06 | 1.25% |
| 2025-01-06 | 9.21 | 9.27 | -0.11 | -1.17% | 8.93 | 9.44 | 31467 | 2885.47 | 1.05% |
| 2025-01-03 | 9.85 | 9.38 | -0.45 | -4.58% | 9.33 | 9.93 | 37963 | 3612.82 | 1.27% |
| 2025-01-02 | 9.91 | 9.83 | -0.10 | -1.01% | 9.69 | 10.22 | 38167 | 3798.26 | 1.27% |
| 2024-12-31 | 10.22 | 9.93 | -0.19 | -1.88% | 9.91 | 10.25 | 26359 | 2648.05 | 0.88% |
| 2024-12-30 | 10.54 | 10.12 | -0.42 | -3.98% | 10.07 | 10.55 | 38709 | 3935.82 | 1.29% |
| 2024-12-27 | 10.48 | 10.54 | 0.19 | 1.84% | 10.32 | 10.77 | 59131 | 6242.51 | 1.97% |
| 2024-12-26 | 10.00 | 10.35 | 0.32 | 3.19% | 9.98 | 10.44 | 48819 | 4995.43 | 1.63% |
| 2024-12-25 | 10.46 | 10.03 | -0.42 | -4.02% | 9.90 | 10.46 | 38420 | 3865.32 | 1.28% |
| 2024-12-24 | 10.50 | 10.45 | 0.11 | 1.06% | 10.15 | 10.50 | 36016 | 3710.34 | 1.20% |
| 2024-12-23 | 11.05 | 10.34 | -0.72 | -6.51% | 10.29 | 11.05 | 54105 | 5705.74 | 1.80% |
| 2024-12-20 | 11.02 | 11.06 | 0.04 | 0.36% | 10.95 | 11.20 | 32653 | 3619.34 | 1.09% |
| 2024-12-19 | 10.96 | 11.02 | -0.08 | -0.72% | 10.89 | 11.19 | 33242 | 3675.65 | 1.11% |
| 2024-12-18 | 11.28 | 11.10 | -0.18 | -1.60% | 11.04 | 11.46 | 45918 | 5109.86 | 1.53% |
| 2024-12-17 | 11.73 | 11.28 | -0.46 | -3.92% | 11.21 | 11.78 | 60982 | 6931.44 | 2.03% |
| 2024-12-16 | 11.71 | 11.74 | 0.03 | 0.26% | 11.59 | 11.90 | 38984 | 4585.10 | 1.30% |
| 2024-12-13 | 12.29 | 11.71 | -0.63 | -5.11% | 11.68 | 12.34 | 71610 | 8539.91 | 2.39% |
| 2024-12-12 | 12.35 | 12.34 | -0.07 | -0.56% | 12.19 | 12.50 | 57390 | 7072.15 | 1.91% |
| 2024-12-11 | 12.23 | 12.41 | -0.25 | -1.97% | 12.05 | 12.56 | 81727 | 10079.04 | 2.72% |
| 2024-12-10 | 13.16 | 12.66 | 0.07 | 0.56% | 12.63 | 13.16 | 58309 | 7460.77 | 1.94% |
| 2024-12-09 | 13.05 | 12.59 | -0.55 | -4.19% | 12.34 | 13.11 | 83232 | 10521.39 | 2.77% |
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。
