| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-18 | 14.99 | 15.07 | 0.08 | 0.53% | 14.84 | 15.14 | 140060 | 21016.58 | 3.47% |
| 2025-07-17 | 14.66 | 14.99 | 0.35 | 2.39% | 14.56 | 15.10 | 159840 | 23799.67 | 3.96% |
| 2025-07-16 | 14.62 | 14.64 | -0.02 | -0.14% | 14.54 | 14.74 | 71417 | 10462.37 | 1.77% |
| 2025-07-15 | 14.86 | 14.66 | -0.20 | -1.35% | 14.45 | 14.89 | 121306 | 17706.85 | 3.00% |
| 2025-07-14 | 14.80 | 14.86 | -0.05 | -0.34% | 14.80 | 15.01 | 128612 | 19156.57 | 3.18% |
| 2025-07-11 | 14.96 | 14.91 | 0.07 | 0.47% | 14.70 | 15.20 | 266089 | 39723.93 | 6.59% |
| 2025-07-10 | 14.89 | 14.84 | -0.13 | -0.87% | 14.50 | 14.94 | 298304 | 44073.76 | 7.38% |
| 2025-07-09 | 14.19 | 14.97 | 0.85 | 6.02% | 14.19 | 15.53 | 482493 | 72912.41 | 11.94% |
| 2025-07-08 | 14.15 | 14.12 | -0.01 | -0.07% | 14.04 | 14.15 | 63951 | 9017.81 | 1.58% |
| 2025-07-07 | 14.01 | 14.13 | 0.09 | 0.64% | 13.93 | 14.13 | 54191 | 7628.67 | 1.34% |
| 2025-07-04 | 14.29 | 14.04 | -0.25 | -1.75% | 14.01 | 14.29 | 91896 | 12957.86 | 2.27% |
| 2025-07-03 | 14.28 | 14.29 | 0.02 | 0.14% | 14.20 | 14.55 | 79584 | 11412.53 | 1.97% |
| 2025-07-02 | 14.54 | 14.27 | -0.30 | -2.06% | 14.18 | 14.54 | 116105 | 16656.60 | 2.87% |
| 2025-07-01 | 14.80 | 14.57 | -0.22 | -1.49% | 14.46 | 14.85 | 178334 | 26047.34 | 4.41% |
| 2025-06-30 | 14.22 | 14.79 | 0.57 | 4.01% | 14.16 | 14.85 | 278139 | 40782.79 | 6.88% |
| 2025-06-27 | 14.02 | 14.22 | 0.20 | 1.43% | 14.02 | 14.42 | 149513 | 21290.17 | 3.70% |
| 2025-06-26 | 14.00 | 14.02 | -0.02 | -0.14% | 13.97 | 14.32 | 137258 | 19445.90 | 3.40% |
| 2025-06-25 | 13.75 | 14.04 | 0.27 | 1.96% | 13.74 | 14.10 | 129052 | 18059.79 | 3.19% |
| 2025-06-24 | 13.68 | 13.77 | 0.02 | 0.15% | 13.60 | 13.87 | 103632 | 14216.44 | 2.56% |
| 2025-06-23 | 13.66 | 13.75 | 0.20 | 1.48% | 13.45 | 13.78 | 78350 | 10710.57 | 1.94% |
| 2025-06-20 | 13.43 | 13.55 | 0.07 | 0.52% | 13.37 | 13.60 | 83254 | 11242.29 | 2.06% |
| 2025-06-19 | 13.86 | 13.48 | -0.46 | -3.30% | 13.47 | 13.92 | 131195 | 17842.03 | 3.25% |
| 2025-06-18 | 13.88 | 13.94 | -0.01 | -0.07% | 13.86 | 14.15 | 117688 | 16474.87 | 2.91% |
| 2025-06-17 | 13.92 | 13.95 | -0.05 | -0.36% | 13.84 | 14.12 | 95597 | 13319.78 | 2.37% |
| 2025-06-16 | 14.20 | 14.00 | -0.09 | -0.64% | 13.64 | 14.20 | 116286 | 16303.44 | 2.88% |
| 2025-06-13 | 14.21 | 14.22 | 0.06 | 0.42% | 13.96 | 14.48 | 184481 | 26247.25 | 4.57% |
| 2025-06-12 | 14.16 | 14.16 | -0.05 | -0.35% | 14.06 | 14.29 | 84615 | 11997.29 | 2.09% |
| 2025-06-11 | 14.25 | 14.21 | -0.02 | -0.14% | 14.17 | 14.33 | 96513 | 13737.21 | 2.39% |
| 2025-06-10 | 14.62 | 14.23 | -0.41 | -2.80% | 14.02 | 14.65 | 184549 | 26325.30 | 4.57% |
| 2025-06-09 | 14.53 | 14.64 | -0.15 | -1.01% | 14.53 | 15.12 | 246571 | 36451.97 | 6.10% |
| 2025-06-06 | 14.88 | 14.79 | 0.36 | 2.49% | 14.64 | 15.50 | 349689 | 52514.15 | 8.65% |
| 2025-06-05 | 14.57 | 14.43 | -0.16 | -1.10% | 14.28 | 14.75 | 127946 | 18547.18 | 3.17% |
| 2025-06-04 | 14.69 | 14.59 | -0.10 | -0.68% | 14.44 | 14.78 | 140410 | 20457.89 | 3.48% |
| 2025-06-03 | 14.25 | 14.69 | 0.58 | 4.11% | 14.22 | 15.13 | 276667 | 40606.96 | 6.85% |
| 2025-05-30 | 14.19 | 14.11 | -0.08 | -0.56% | 14.01 | 14.26 | 100247 | 14154.50 | 2.48% |
| 2025-05-29 | 14.00 | 14.19 | 0.12 | 0.85% | 14.00 | 14.29 | 113096 | 16029.22 | 2.80% |
| 2025-05-28 | 14.48 | 14.07 | -0.48 | -3.30% | 14.02 | 14.55 | 173663 | 24677.30 | 4.30% |
| 2025-05-27 | 14.35 | 14.55 | 0.30 | 2.11% | 14.27 | 14.67 | 206337 | 29895.86 | 5.11% |
| 2025-05-26 | 14.20 | 14.25 | -0.03 | -0.21% | 14.13 | 14.44 | 112458 | 16008.26 | 2.78% |
| 2025-05-23 | 14.20 | 14.28 | 0.01 | 0.07% | 14.18 | 14.59 | 179806 | 25921.29 | 4.45% |
| 2025-05-22 | 14.18 | 14.27 | 0.00 | 0.00% | 14.07 | 14.76 | 240484 | 34672.59 | 5.95% |
| 2025-05-21 | 14.35 | 14.27 | -0.24 | -1.65% | 14.14 | 14.52 | 229604 | 32805.84 | 5.68% |
| 2025-05-20 | 15.40 | 14.51 | -1.29 | -8.16% | 14.47 | 15.61 | 407152 | 60562.32 | 10.08% |
| 2025-05-19 | 16.00 | 15.80 | 0.39 | 2.53% | 15.13 | 16.25 | 434342 | 67715.40 | 10.75% |
| 2025-05-16 | 15.00 | 15.41 | 0.39 | 2.60% | 14.81 | 16.00 | 409382 | 63388.86 | 10.13% |
| 2025-05-15 | 15.09 | 15.02 | -0.88 | -5.53% | 15.01 | 16.35 | 491055 | 75827.92 | 12.15% |
| 2025-05-14 | 15.79 | 15.90 | 0.07 | 0.44% | 15.49 | 16.49 | 684487 | 110026.11 | 16.94% |
| 2025-05-13 | 16.15 | 15.83 | 0.72 | 4.77% | 15.64 | 16.62 | 868885 | 140605.67 | 21.50% |
| 2025-05-12 | 13.98 | 15.11 | 1.37 | 9.97% | 13.90 | 15.11 | 231593 | 34036.92 | 5.73% |
| 2025-05-09 | 14.16 | 13.74 | -0.43 | -3.03% | 13.50 | 14.20 | 475658 | 65779.23 | 11.77% |
| 2025-05-08 | 12.90 | 14.17 | 1.28 | 9.93% | 12.76 | 14.18 | 533931 | 73029.10 | 13.21% |
| 2025-05-07 | 12.20 | 12.89 | 0.83 | 6.88% | 12.16 | 13.27 | 235719 | 30212.37 | 5.83% |
| 2025-05-06 | 11.81 | 12.06 | 0.21 | 1.77% | 11.81 | 12.07 | 45596 | 5478.97 | 1.13% |
| 2025-04-30 | 11.70 | 11.85 | 0.16 | 1.37% | 11.66 | 11.95 | 34144 | 4048.15 | 0.85% |
| 2025-04-29 | 11.56 | 11.69 | 0.12 | 1.04% | 11.50 | 11.75 | 29218 | 3406.62 | 0.72% |
| 2025-04-28 | 11.85 | 11.57 | -0.29 | -2.45% | 11.53 | 11.86 | 49976 | 5809.22 | 1.24% |
| 2025-04-25 | 11.92 | 11.86 | -0.06 | -0.50% | 11.77 | 11.96 | 41602 | 4936.19 | 1.03% |
| 2025-04-24 | 12.02 | 11.92 | -0.09 | -0.75% | 11.82 | 12.30 | 58869 | 7054.45 | 1.46% |
| 2025-04-23 | 12.50 | 12.01 | 0.07 | 0.59% | 11.95 | 12.55 | 102753 | 12470.63 | 2.54% |
| 2025-04-22 | 11.62 | 11.94 | 0.37 | 3.20% | 11.62 | 12.25 | 103241 | 12390.00 | 2.56% |
| 2025-04-21 | 11.37 | 11.57 | 0.26 | 2.30% | 11.25 | 11.62 | 39928 | 4594.68 | 0.99% |
| 2025-04-18 | 11.20 | 11.31 | 0.08 | 0.71% | 11.10 | 11.37 | 35571 | 3998.96 | 0.88% |
| 2025-04-17 | 11.07 | 11.23 | 0.05 | 0.45% | 11.07 | 11.37 | 34691 | 3909.99 | 0.86% |
| 2025-04-16 | 11.37 | 11.18 | -0.20 | -1.76% | 10.99 | 11.42 | 37821 | 4227.95 | 0.94% |
| 2025-04-15 | 11.45 | 11.38 | -0.07 | -0.61% | 11.30 | 11.54 | 28174 | 3205.28 | 0.70% |
| 2025-04-14 | 11.30 | 11.45 | 0.25 | 2.23% | 11.30 | 11.54 | 42138 | 4818.47 | 1.04% |
| 2025-04-11 | 11.20 | 11.20 | 0.05 | 0.45% | 11.06 | 11.37 | 50957 | 5738.65 | 1.26% |
| 2025-04-10 | 11.22 | 11.15 | -0.02 | -0.18% | 11.10 | 11.56 | 81399 | 9219.88 | 2.01% |
| 2025-04-09 | 10.57 | 11.17 | 0.55 | 5.18% | 10.09 | 11.26 | 114314 | 12270.63 | 2.83% |
| 2025-04-08 | 11.05 | 10.62 | -0.56 | -5.01% | 10.42 | 11.10 | 118928 | 12704.51 | 2.94% |
| 2025-04-07 | 11.51 | 11.18 | -1.24 | -9.98% | 11.18 | 11.51 | 53034 | 5961.16 | 1.31% |
| 2025-04-03 | 12.55 | 12.42 | -0.19 | -1.51% | 12.34 | 12.67 | 41007 | 5117.98 | 1.01% |
| 2025-04-02 | 12.66 | 12.61 | -0.10 | -0.79% | 12.58 | 12.81 | 33704 | 4267.10 | 0.83% |
| 2025-04-01 | 12.56 | 12.71 | 0.20 | 1.60% | 12.52 | 12.91 | 44934 | 5728.90 | 1.11% |
| 2025-03-31 | 12.62 | 12.51 | -0.27 | -2.11% | 12.32 | 12.78 | 61165 | 7644.01 | 1.51% |
| 2025-03-28 | 12.86 | 12.78 | -0.16 | -1.24% | 12.76 | 13.04 | 38681 | 4973.73 | 0.96% |
| 2025-03-27 | 13.16 | 12.94 | -0.26 | -1.97% | 12.83 | 13.29 | 55206 | 7190.96 | 1.37% |
| 2025-03-26 | 12.90 | 13.20 | 0.21 | 1.62% | 12.86 | 13.30 | 48276 | 6382.33 | 1.19% |
| 2025-03-25 | 12.80 | 12.99 | 0.09 | 0.70% | 12.80 | 13.16 | 61063 | 7955.99 | 1.51% |
| 2025-03-24 | 13.35 | 12.90 | -0.52 | -3.87% | 12.59 | 13.40 | 95110 | 12301.35 | 2.35% |
贵航股份(600523)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。
