| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.46 | 4.51 | 0.08 | 1.81% | 4.43 | 4.52 | 1078795 | 48314.73 | 1.18% |
| 2026-02-02 | 4.46 | 4.43 | -0.05 | -1.12% | 4.42 | 4.59 | 1382128 | 62171.20 | 1.51% |
| 2026-01-30 | 4.52 | 4.48 | -0.04 | -0.88% | 4.47 | 4.61 | 1483950 | 67224.32 | 1.62% |
| 2026-01-29 | 4.46 | 4.52 | 0.04 | 0.89% | 4.42 | 4.53 | 1280877 | 57597.89 | 1.40% |
| 2026-01-28 | 4.51 | 4.48 | -0.03 | -0.67% | 4.46 | 4.53 | 1225203 | 54987.48 | 1.34% |
| 2026-01-27 | 4.51 | 4.51 | -0.01 | -0.22% | 4.42 | 4.54 | 1312174 | 58763.81 | 1.43% |
| 2026-01-26 | 4.70 | 4.52 | -0.18 | -3.83% | 4.50 | 4.70 | 2366642 | 107941.08 | 2.58% |
| 2026-01-23 | 4.65 | 4.70 | 0.05 | 1.08% | 4.64 | 4.72 | 1430539 | 67093.22 | 1.56% |
| 2026-01-22 | 4.67 | 4.65 | 0.00 | 0.00% | 4.63 | 4.70 | 996374 | 46397.80 | 1.09% |
| 2026-01-21 | 4.66 | 4.65 | -0.06 | -1.27% | 4.60 | 4.69 | 1124700 | 52319.07 | 1.23% |
| 2026-01-20 | 4.81 | 4.71 | -0.09 | -1.88% | 4.66 | 4.81 | 1679114 | 78995.45 | 1.83% |
| 2026-01-19 | 4.63 | 4.80 | 0.20 | 4.35% | 4.62 | 4.81 | 2582210 | 122287.08 | 2.81% |
| 2026-01-16 | 4.59 | 4.60 | 0.04 | 0.88% | 4.54 | 4.65 | 1306711 | 59961.25 | 1.42% |
| 2026-01-15 | 4.64 | 4.56 | -0.09 | -1.94% | 4.54 | 4.65 | 1673738 | 76753.74 | 1.82% |
| 2026-01-14 | 4.75 | 4.65 | -0.12 | -2.52% | 4.61 | 4.79 | 2569632 | 121004.49 | 2.80% |
| 2026-01-13 | 4.92 | 4.77 | -0.16 | -3.25% | 4.74 | 4.92 | 1976194 | 95311.56 | 2.15% |
| 2026-01-12 | 4.88 | 4.93 | 0.02 | 0.41% | 4.85 | 4.96 | 2024234 | 99116.88 | 2.21% |
| 2026-01-09 | 4.90 | 4.91 | 0.00 | 0.00% | 4.88 | 4.97 | 1520924 | 74871.62 | 1.66% |
| 2026-01-08 | 4.96 | 4.91 | -0.07 | -1.41% | 4.89 | 5.00 | 1896884 | 93469.61 | 2.07% |
| 2026-01-07 | 5.05 | 4.98 | -0.09 | -1.78% | 4.96 | 5.14 | 2172692 | 109465.84 | 2.37% |
| 2026-01-06 | 5.05 | 5.07 | -0.01 | -0.20% | 5.02 | 5.14 | 1969558 | 99973.72 | 2.15% |
| 2026-01-05 | 5.26 | 5.08 | -0.25 | -4.69% | 5.02 | 5.26 | 2606382 | 132654.67 | 2.84% |
| 2025-12-31 | 5.16 | 5.33 | 0.18 | 3.50% | 5.08 | 5.43 | 2932673 | 153815.69 | 3.20% |
| 2025-12-30 | 5.30 | 5.15 | -0.24 | -4.45% | 5.15 | 5.38 | 2727766 | 141813.47 | 2.97% |
| 2025-12-29 | 5.56 | 5.39 | -0.15 | -2.71% | 5.37 | 5.65 | 4124438 | 226131.33 | 4.49% |
| 2025-12-26 | 5.23 | 5.54 | 0.26 | 4.92% | 5.21 | 5.68 | 5353772 | 294313.03 | 5.83% |
| 2025-12-25 | 5.55 | 5.28 | -0.15 | -2.76% | 5.27 | 5.56 | 4179656 | 225869.56 | 4.55% |
| 2025-12-24 | 5.26 | 5.43 | 0.04 | 0.74% | 5.14 | 5.53 | 4772768 | 253574.02 | 5.20% |
| 2025-12-23 | 5.62 | 5.39 | 0.14 | 2.67% | 5.32 | 5.76 | 7030664 | 386626.38 | 7.66% |
| 2025-12-22 | 4.93 | 5.25 | 0.48 | 10.06% | 4.88 | 5.25 | 3108237 | 159034.23 | 3.39% |
| 2025-12-19 | 4.47 | 4.77 | 0.32 | 7.19% | 4.47 | 4.89 | 2586075 | 120380.23 | 2.82% |
| 2025-12-18 | 4.69 | 4.45 | -0.24 | -5.12% | 4.44 | 4.70 | 1521796 | 69051.82 | 1.66% |
| 2025-12-17 | 4.65 | 4.69 | 0.04 | 0.86% | 4.45 | 4.69 | 1523981 | 69215.95 | 1.66% |
| 2025-12-16 | 4.79 | 4.65 | -0.13 | -2.72% | 4.59 | 4.88 | 1499104 | 70293.35 | 1.63% |
| 2025-12-15 | 4.89 | 4.78 | -0.10 | -2.05% | 4.73 | 4.89 | 1107769 | 53229.55 | 1.21% |
| 2025-12-12 | 4.92 | 4.88 | -0.05 | -1.01% | 4.82 | 4.92 | 1241008 | 60415.15 | 1.35% |
| 2025-12-11 | 5.19 | 4.93 | -0.22 | -4.27% | 4.92 | 5.23 | 2509526 | 126508.39 | 2.73% |
| 2025-12-10 | 4.78 | 5.15 | 0.36 | 7.52% | 4.75 | 5.19 | 3158964 | 158592.00 | 3.44% |
| 2025-12-09 | 4.95 | 4.79 | -0.18 | -3.62% | 4.75 | 4.95 | 1487905 | 71577.04 | 1.62% |
| 2025-12-08 | 4.83 | 4.97 | 0.14 | 2.90% | 4.81 | 5.02 | 1631089 | 80558.61 | 1.78% |
| 2025-12-05 | 4.80 | 4.83 | 0.02 | 0.42% | 4.65 | 4.84 | 1244704 | 59297.23 | 1.36% |
| 2025-12-04 | 4.86 | 4.81 | -0.08 | -1.64% | 4.71 | 4.91 | 1046284 | 50159.72 | 1.14% |
| 2025-12-03 | 4.96 | 4.89 | -0.12 | -2.40% | 4.87 | 5.06 | 1235431 | 61207.39 | 1.35% |
| 2025-12-02 | 5.01 | 5.01 | 0.00 | 0.00% | 4.84 | 5.03 | 1235440 | 61065.09 | 1.35% |
| 2025-12-01 | 4.98 | 5.01 | 0.06 | 1.21% | 4.91 | 5.07 | 1303170 | 65125.38 | 1.42% |
| 2025-11-28 | 4.80 | 4.95 | 0.13 | 2.70% | 4.75 | 4.98 | 1272632 | 62256.01 | 1.39% |
| 2025-11-27 | 4.87 | 4.82 | -0.05 | -1.03% | 4.76 | 4.96 | 981760 | 47518.66 | 1.07% |
| 2025-11-26 | 4.84 | 4.87 | 0.03 | 0.62% | 4.81 | 4.98 | 1644586 | 80847.66 | 1.79% |
| 2025-11-25 | 4.79 | 4.84 | 0.05 | 1.04% | 4.72 | 4.88 | 1528330 | 73459.91 | 1.67% |
| 2025-11-24 | 4.98 | 4.79 | -0.18 | -3.62% | 4.69 | 5.05 | 2181665 | 105078.53 | 2.38% |
| 2025-11-21 | 5.03 | 4.97 | -0.12 | -2.36% | 4.96 | 5.15 | 1509888 | 76013.76 | 1.65% |
| 2025-11-20 | 4.98 | 5.09 | 0.10 | 2.00% | 4.97 | 5.20 | 1951396 | 100008.76 | 2.13% |
| 2025-11-19 | 5.18 | 4.99 | -0.26 | -4.95% | 4.90 | 5.23 | 2772714 | 138540.69 | 3.02% |
| 2025-11-18 | 5.35 | 5.25 | -0.13 | -2.42% | 5.13 | 5.48 | 2124253 | 111938.21 | 2.32% |
| 2025-11-17 | 5.43 | 5.38 | -0.04 | -0.74% | 5.27 | 5.48 | 1783192 | 95749.08 | 1.94% |
| 2025-11-14 | 5.30 | 5.42 | 0.12 | 2.26% | 5.28 | 5.54 | 2541329 | 138146.20 | 2.77% |
| 2025-11-13 | 5.26 | 5.30 | 0.03 | 0.57% | 5.19 | 5.34 | 1484574 | 78533.74 | 1.62% |
| 2025-11-12 | 5.40 | 5.27 | -0.13 | -2.41% | 5.21 | 5.42 | 2055504 | 108426.95 | 2.24% |
| 2025-11-11 | 5.37 | 5.40 | 0.01 | 0.19% | 5.33 | 5.43 | 1629288 | 87526.52 | 1.78% |
| 2025-11-10 | 5.44 | 5.39 | -0.14 | -2.53% | 5.31 | 5.68 | 2908962 | 159725.88 | 3.17% |
| 2025-11-07 | 5.65 | 5.53 | 0.09 | 1.65% | 5.35 | 5.71 | 3154877 | 174154.38 | 3.44% |
| 2025-11-06 | 5.60 | 5.44 | -0.18 | -3.20% | 5.35 | 5.69 | 3562728 | 193782.97 | 3.88% |
| 2025-11-05 | 5.33 | 5.62 | 0.19 | 3.50% | 5.33 | 5.90 | 4444936 | 252631.22 | 4.84% |
| 2025-11-04 | 5.39 | 5.43 | 0.04 | 0.74% | 5.30 | 5.55 | 3400691 | 184824.88 | 3.71% |
| 2025-11-03 | 4.96 | 5.39 | 0.46 | 9.33% | 4.93 | 5.42 | 4123195 | 213567.83 | 4.49% |
| 2025-10-31 | 4.90 | 4.93 | 0.17 | 3.57% | 4.84 | 5.03 | 2810967 | 138512.52 | 3.06% |
| 2025-10-30 | 4.75 | 4.76 | -0.04 | -0.83% | 4.73 | 4.86 | 2273413 | 108974.72 | 2.48% |
| 2025-10-29 | 4.46 | 4.80 | 0.34 | 7.62% | 4.43 | 4.91 | 4047998 | 192286.36 | 4.41% |
| 2025-10-28 | 4.35 | 4.46 | 0.06 | 1.36% | 4.35 | 4.53 | 1728735 | 77285.58 | 1.88% |
| 2025-10-27 | 4.47 | 4.40 | -0.06 | -1.35% | 4.39 | 4.52 | 1647118 | 73123.98 | 1.80% |
| 2025-10-24 | 4.52 | 4.46 | -0.08 | -1.76% | 4.44 | 4.64 | 1571838 | 70857.26 | 1.71% |
| 2025-10-23 | 4.58 | 4.54 | -0.06 | -1.30% | 4.46 | 4.65 | 2177221 | 98621.42 | 2.37% |
| 2025-10-22 | 4.73 | 4.60 | -0.23 | -4.76% | 4.56 | 4.80 | 2644423 | 122579.37 | 2.88% |
| 2025-10-21 | 4.61 | 4.83 | 0.18 | 3.87% | 4.48 | 4.90 | 3636337 | 172389.91 | 3.96% |
| 2025-10-20 | 4.56 | 4.65 | 0.15 | 3.33% | 4.43 | 4.86 | 4414614 | 206498.02 | 4.81% |
| 2025-10-17 | 4.23 | 4.50 | 0.26 | 6.13% | 4.21 | 4.62 | 4236994 | 188124.98 | 4.62% |
| 2025-10-16 | 4.17 | 4.24 | 0.06 | 1.44% | 4.15 | 4.30 | 1984878 | 83937.72 | 2.16% |
| 2025-10-15 | 4.14 | 4.18 | 0.04 | 0.97% | 4.11 | 4.18 | 869958 | 36066.73 | 0.95% |
| 2025-10-14 | 4.09 | 4.14 | 0.06 | 1.47% | 4.07 | 4.22 | 1447920 | 60295.15 | 1.58% |
| 2025-10-13 | 4.00 | 4.08 | -0.05 | -1.21% | 3.97 | 4.09 | 1023634 | 41374.80 | 1.12% |
海南机场(600515)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。
