| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.62 | 3.61 | -0.01 | -0.28% | 3.59 | 3.64 | 365492 | 13210.78 | 0.40% |
| 2025-03-31 | 3.66 | 3.62 | -0.03 | -0.82% | 3.60 | 3.70 | 465989 | 16964.25 | 0.51% |
| 2025-03-28 | 3.70 | 3.65 | -0.04 | -1.08% | 3.64 | 3.71 | 421238 | 15454.05 | 0.46% |
| 2025-03-27 | 3.70 | 3.69 | -0.01 | -0.27% | 3.65 | 3.71 | 308564 | 11382.27 | 0.34% |
| 2025-03-26 | 3.69 | 3.70 | 0.00 | 0.00% | 3.68 | 3.74 | 313651 | 11647.71 | 0.34% |
| 2025-03-25 | 3.72 | 3.70 | -0.02 | -0.54% | 3.68 | 3.73 | 373993 | 13838.17 | 0.41% |
| 2025-03-24 | 3.75 | 3.72 | -0.02 | -0.53% | 3.69 | 3.76 | 530287 | 19709.87 | 0.58% |
| 2025-03-21 | 3.79 | 3.74 | -0.06 | -1.58% | 3.73 | 3.84 | 694398 | 26276.63 | 0.76% |
| 2025-03-20 | 3.79 | 3.80 | 0.01 | 0.26% | 3.77 | 3.82 | 357580 | 13585.46 | 0.39% |
| 2025-03-19 | 3.79 | 3.79 | 0.01 | 0.26% | 3.76 | 3.85 | 505748 | 19211.46 | 0.55% |
| 2025-03-18 | 3.83 | 3.78 | -0.04 | -1.05% | 3.78 | 3.86 | 555492 | 21183.27 | 0.61% |
| 2025-03-17 | 3.80 | 3.82 | 0.05 | 1.33% | 3.79 | 3.85 | 595905 | 22779.96 | 0.65% |
| 2025-03-14 | 3.74 | 3.77 | 0.04 | 1.07% | 3.72 | 3.79 | 407091 | 15321.59 | 0.44% |
| 2025-03-13 | 3.78 | 3.73 | -0.04 | -1.06% | 3.72 | 3.78 | 340650 | 12761.52 | 0.37% |
| 2025-03-12 | 3.84 | 3.77 | -0.07 | -1.82% | 3.77 | 3.86 | 474345 | 18026.70 | 0.52% |
| 2025-03-11 | 3.78 | 3.84 | 0.03 | 0.79% | 3.76 | 3.84 | 485503 | 18516.42 | 0.53% |
| 2025-03-10 | 3.81 | 3.81 | -0.01 | -0.26% | 3.75 | 3.84 | 546742 | 20706.10 | 0.60% |
| 2025-03-07 | 3.83 | 3.82 | -0.01 | -0.26% | 3.79 | 3.84 | 427455 | 16278.66 | 0.47% |
| 2025-03-06 | 3.75 | 3.83 | 0.07 | 1.86% | 3.73 | 3.87 | 885183 | 33788.64 | 0.96% |
| 2025-03-05 | 3.76 | 3.76 | 0.01 | 0.27% | 3.69 | 3.78 | 448220 | 16718.36 | 0.49% |
| 2025-03-04 | 3.73 | 3.75 | 0.01 | 0.27% | 3.69 | 3.76 | 364078 | 13557.82 | 0.40% |
| 2025-03-03 | 3.80 | 3.74 | -0.04 | -1.06% | 3.72 | 3.83 | 525439 | 19815.72 | 0.57% |
| 2025-02-28 | 3.76 | 3.78 | 0.00 | 0.00% | 3.74 | 3.84 | 886700 | 33610.99 | 0.97% |
| 2025-02-27 | 3.69 | 3.78 | 0.09 | 2.44% | 3.68 | 3.86 | 1153001 | 43753.97 | 1.26% |
| 2025-02-26 | 3.67 | 3.69 | 0.03 | 0.82% | 3.65 | 3.71 | 416278 | 15297.88 | 0.45% |
| 2025-02-25 | 3.64 | 3.66 | 0.00 | 0.00% | 3.57 | 3.75 | 829911 | 30490.04 | 0.90% |
| 2025-02-24 | 3.59 | 3.66 | 0.05 | 1.39% | 3.58 | 3.68 | 685405 | 24913.70 | 0.75% |
| 2025-02-21 | 3.60 | 3.61 | 0.01 | 0.28% | 3.56 | 3.64 | 477434 | 17172.16 | 0.52% |
| 2025-02-20 | 3.61 | 3.60 | -0.02 | -0.55% | 3.58 | 3.66 | 458541 | 16583.34 | 0.50% |
| 2025-02-19 | 3.58 | 3.62 | 0.04 | 1.12% | 3.57 | 3.69 | 528771 | 19170.22 | 0.58% |
| 2025-02-18 | 3.64 | 3.58 | -0.06 | -1.65% | 3.57 | 3.65 | 481557 | 17309.64 | 0.52% |
| 2025-02-17 | 3.64 | 3.64 | 0.00 | 0.00% | 3.61 | 3.68 | 403116 | 14689.94 | 0.44% |
| 2025-02-14 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 427459 | 15558.01 | 0.47% |
| 2025-02-13 | 3.69 | 3.67 | -0.03 | -0.81% | 3.67 | 3.74 | 446494 | 16515.98 | 0.49% |
| 2025-02-12 | 3.65 | 3.70 | 0.06 | 1.65% | 3.63 | 3.71 | 471666 | 17357.87 | 0.51% |
| 2025-02-11 | 3.70 | 3.64 | -0.05 | -1.36% | 3.62 | 3.71 | 377231 | 13758.20 | 0.41% |
| 2025-02-10 | 3.71 | 3.69 | -0.01 | -0.27% | 3.67 | 3.75 | 413646 | 15300.32 | 0.45% |
| 2025-02-07 | 3.64 | 3.70 | 0.07 | 1.93% | 3.61 | 3.77 | 632859 | 23517.52 | 0.69% |
| 2025-02-06 | 3.61 | 3.63 | 0.03 | 0.83% | 3.56 | 3.64 | 383307 | 13836.24 | 0.42% |
| 2025-02-05 | 3.65 | 3.60 | -0.05 | -1.37% | 3.58 | 3.67 | 340588 | 12285.41 | 0.37% |
| 2025-01-27 | 3.70 | 3.65 | -0.02 | -0.54% | 3.65 | 3.74 | 312790 | 11499.53 | 0.34% |
| 2025-01-24 | 3.66 | 3.67 | 0.02 | 0.55% | 3.63 | 3.69 | 326415 | 11953.68 | 0.36% |
| 2025-01-23 | 3.68 | 3.65 | -0.01 | -0.27% | 3.65 | 3.73 | 461779 | 17019.57 | 0.50% |
| 2025-01-22 | 3.73 | 3.66 | -0.08 | -2.14% | 3.63 | 3.74 | 451079 | 16532.17 | 0.49% |
| 2025-01-21 | 3.80 | 3.74 | -0.03 | -0.80% | 3.72 | 3.82 | 472662 | 17811.30 | 0.52% |
| 2025-01-20 | 3.81 | 3.77 | -0.04 | -1.05% | 3.75 | 3.84 | 521195 | 19767.33 | 0.57% |
| 2025-01-17 | 3.84 | 3.81 | -0.01 | -0.26% | 3.79 | 3.87 | 601830 | 23056.00 | 0.66% |
| 2025-01-16 | 3.72 | 3.82 | 0.10 | 2.69% | 3.72 | 3.85 | 864505 | 32636.48 | 0.94% |
| 2025-01-15 | 3.68 | 3.72 | 0.04 | 1.09% | 3.61 | 3.79 | 882440 | 32722.90 | 0.96% |
| 2025-01-14 | 3.50 | 3.68 | 0.19 | 5.44% | 3.49 | 3.68 | 788237 | 28407.75 | 0.86% |
| 2025-01-13 | 3.44 | 3.49 | 0.04 | 1.16% | 3.41 | 3.50 | 426647 | 14809.55 | 0.46% |
| 2025-01-10 | 3.48 | 3.45 | -0.03 | -0.86% | 3.44 | 3.49 | 334980 | 11586.31 | 0.37% |
| 2025-01-09 | 3.49 | 3.48 | -0.02 | -0.57% | 3.48 | 3.56 | 408166 | 14312.61 | 0.44% |
| 2025-01-08 | 3.51 | 3.50 | -0.01 | -0.28% | 3.43 | 3.54 | 549123 | 19133.11 | 0.60% |
| 2025-01-07 | 3.50 | 3.51 | 0.02 | 0.57% | 3.47 | 3.52 | 326077 | 11402.82 | 0.36% |
| 2025-01-06 | 3.52 | 3.49 | -0.03 | -0.85% | 3.47 | 3.54 | 455122 | 15898.86 | 0.50% |
| 2025-01-03 | 3.63 | 3.52 | -0.11 | -3.03% | 3.51 | 3.64 | 584567 | 20821.48 | 0.64% |
| 2025-01-02 | 3.78 | 3.63 | -0.15 | -3.97% | 3.60 | 3.79 | 715276 | 26438.91 | 0.78% |
| 2024-12-31 | 3.81 | 3.78 | -0.04 | -1.05% | 3.78 | 3.86 | 516258 | 19683.44 | 0.56% |
| 2024-12-30 | 3.88 | 3.82 | -0.07 | -1.80% | 3.80 | 3.89 | 564588 | 21590.96 | 0.62% |
| 2024-12-27 | 3.79 | 3.89 | 0.11 | 2.91% | 3.78 | 3.93 | 887246 | 34433.89 | 0.97% |
| 2024-12-26 | 3.78 | 3.78 | -0.01 | -0.26% | 3.78 | 3.81 | 335349 | 12731.27 | 0.37% |
| 2024-12-25 | 3.86 | 3.79 | -0.08 | -2.07% | 3.78 | 3.86 | 429959 | 16359.85 | 0.47% |
| 2024-12-24 | 3.83 | 3.87 | 0.03 | 0.78% | 3.81 | 3.87 | 497858 | 19121.46 | 0.54% |
| 2024-12-23 | 3.92 | 3.84 | -0.07 | -1.79% | 3.83 | 3.92 | 585341 | 22596.73 | 0.64% |
| 2024-12-20 | 3.80 | 3.91 | 0.12 | 3.17% | 3.79 | 3.93 | 1092417 | 42384.31 | 1.19% |
| 2024-12-19 | 3.78 | 3.79 | -0.02 | -0.52% | 3.74 | 3.80 | 577431 | 21765.74 | 0.63% |
| 2024-12-18 | 3.86 | 3.81 | 0.00 | 0.00% | 3.79 | 3.88 | 763391 | 29147.09 | 0.83% |
| 2024-12-17 | 3.86 | 3.81 | -0.04 | -1.04% | 3.78 | 3.87 | 675302 | 25755.16 | 0.74% |
| 2024-12-16 | 3.89 | 3.85 | -0.04 | -1.03% | 3.84 | 3.92 | 859564 | 33301.68 | 0.94% |
| 2024-12-13 | 3.98 | 3.89 | -0.11 | -2.75% | 3.89 | 4.01 | 1001859 | 39459.30 | 1.09% |
| 2024-12-12 | 3.99 | 4.00 | 0.00 | 0.00% | 3.95 | 4.01 | 724475 | 28834.46 | 0.79% |
| 2024-12-11 | 3.93 | 4.00 | 0.06 | 1.52% | 3.92 | 4.02 | 1166352 | 46329.56 | 1.27% |
| 2024-12-10 | 4.06 | 3.94 | -0.01 | -0.25% | 3.93 | 4.09 | 1034233 | 41349.65 | 1.13% |
| 2024-12-09 | 3.96 | 3.95 | -0.02 | -0.50% | 3.91 | 4.06 | 857344 | 33962.34 | 0.93% |
| 2024-12-06 | 3.95 | 3.97 | 0.02 | 0.51% | 3.90 | 4.00 | 916066 | 36221.28 | 1.00% |
| 2024-12-05 | 3.94 | 3.95 | -0.02 | -0.50% | 3.90 | 4.01 | 935228 | 36962.33 | 1.02% |
| 2024-12-04 | 4.03 | 3.97 | -0.11 | -2.70% | 3.95 | 4.11 | 1612691 | 64942.98 | 1.76% |
| 2024-12-03 | 4.35 | 4.08 | -0.14 | -3.32% | 4.07 | 4.37 | 3427175 | 142949.25 | 3.73% |
| 2024-12-02 | 3.95 | 4.22 | 0.38 | 9.90% | 3.94 | 4.22 | 3063900 | 128320.96 | 3.34% |
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。
