| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.05 | 4.13 | 0.07 | 1.72% | 4.04 | 4.19 | 1529803 | 63282.73 | 1.67% |
| 2025-10-09 | 4.15 | 4.06 | -0.10 | -2.40% | 4.04 | 4.15 | 1439072 | 58566.27 | 1.57% |
| 2025-09-30 | 4.09 | 4.16 | 0.07 | 1.71% | 4.06 | 4.17 | 1042180 | 43148.86 | 1.14% |
| 2025-09-29 | 4.03 | 4.09 | 0.07 | 1.74% | 3.98 | 4.11 | 1153332 | 46888.27 | 1.26% |
| 2025-09-26 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.06 | 714338 | 28803.08 | 0.78% |
| 2025-09-25 | 4.05 | 4.00 | -0.04 | -0.99% | 3.99 | 4.06 | 535641 | 21515.02 | 0.58% |
| 2025-09-24 | 3.95 | 4.04 | 0.07 | 1.76% | 3.95 | 4.05 | 902758 | 36237.75 | 0.98% |
| 2025-09-23 | 4.03 | 3.97 | -0.06 | -1.49% | 3.89 | 4.03 | 946302 | 37273.94 | 1.03% |
| 2025-09-22 | 4.05 | 4.03 | -0.02 | -0.49% | 3.98 | 4.05 | 673960 | 27021.82 | 0.73% |
| 2025-09-19 | 4.03 | 4.05 | 0.02 | 0.50% | 3.96 | 4.06 | 992917 | 39789.04 | 1.08% |
| 2025-09-18 | 4.05 | 4.03 | -0.03 | -0.74% | 4.00 | 4.14 | 1518727 | 61810.16 | 1.66% |
| 2025-09-17 | 4.05 | 4.06 | -0.01 | -0.25% | 4.01 | 4.06 | 741248 | 29879.42 | 0.81% |
| 2025-09-16 | 3.98 | 4.07 | 0.09 | 2.26% | 3.97 | 4.08 | 1240762 | 49972.80 | 1.35% |
| 2025-09-15 | 3.99 | 3.98 | -0.02 | -0.50% | 3.95 | 4.03 | 763147 | 30324.69 | 0.83% |
| 2025-09-12 | 3.95 | 4.00 | 0.05 | 1.27% | 3.94 | 4.04 | 1354618 | 54175.12 | 1.48% |
| 2025-09-11 | 3.90 | 3.95 | 0.05 | 1.28% | 3.87 | 3.95 | 849634 | 33218.41 | 0.93% |
| 2025-09-10 | 3.86 | 3.90 | 0.03 | 0.78% | 3.85 | 3.94 | 666962 | 26027.89 | 0.73% |
| 2025-09-09 | 3.88 | 3.87 | 0.00 | 0.00% | 3.84 | 3.89 | 535601 | 20693.29 | 0.58% |
| 2025-09-08 | 3.85 | 3.87 | 0.01 | 0.26% | 3.84 | 3.93 | 775713 | 30138.85 | 0.85% |
| 2025-09-05 | 3.79 | 3.86 | 0.08 | 2.12% | 3.75 | 3.87 | 1023390 | 39071.49 | 1.12% |
| 2025-09-04 | 3.76 | 3.78 | 0.02 | 0.53% | 3.74 | 3.82 | 799827 | 30287.02 | 0.87% |
| 2025-09-03 | 3.85 | 3.76 | -0.07 | -1.83% | 3.75 | 3.86 | 806372 | 30566.82 | 0.88% |
| 2025-09-02 | 3.87 | 3.83 | -0.04 | -1.03% | 3.80 | 3.87 | 780805 | 29921.33 | 0.85% |
| 2025-09-01 | 3.90 | 3.87 | -0.04 | -1.02% | 3.85 | 3.92 | 952235 | 36923.09 | 1.04% |
| 2025-08-29 | 3.92 | 3.91 | -0.02 | -0.51% | 3.91 | 3.97 | 824908 | 32467.14 | 0.90% |
| 2025-08-28 | 3.90 | 3.93 | 0.03 | 0.77% | 3.84 | 3.97 | 966294 | 37720.27 | 1.05% |
| 2025-08-27 | 3.99 | 3.90 | -0.11 | -2.74% | 3.90 | 4.01 | 1119731 | 44294.50 | 1.22% |
| 2025-08-26 | 4.00 | 4.01 | -0.01 | -0.25% | 3.96 | 4.05 | 1091732 | 43645.93 | 1.19% |
| 2025-08-25 | 3.95 | 4.02 | 0.07 | 1.77% | 3.93 | 4.02 | 1267552 | 50522.29 | 1.38% |
| 2025-08-22 | 3.93 | 3.95 | 0.02 | 0.51% | 3.90 | 3.95 | 738287 | 28948.04 | 0.80% |
| 2025-08-21 | 3.94 | 3.93 | -0.02 | -0.51% | 3.91 | 4.01 | 957019 | 37849.48 | 1.04% |
| 2025-08-20 | 3.93 | 3.95 | 0.01 | 0.25% | 3.90 | 3.95 | 666762 | 26158.38 | 0.73% |
| 2025-08-19 | 3.92 | 3.94 | 0.02 | 0.51% | 3.89 | 3.99 | 1148455 | 45174.51 | 1.25% |
| 2025-08-18 | 3.84 | 3.92 | 0.08 | 2.08% | 3.83 | 3.93 | 1068883 | 41695.53 | 1.16% |
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。
