| 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 | 14.49 | 14.81 | 0.38 | 2.63% | 14.46 | 14.87 | 49097 | 7220.22 | 1.22% |
| 2026-02-02 | 14.65 | 14.43 | -0.24 | -1.64% | 14.40 | 14.82 | 46717 | 6827.05 | 1.16% |
| 2026-01-30 | 14.85 | 14.67 | -0.25 | -1.68% | 14.52 | 14.95 | 58281 | 8561.80 | 1.44% |
| 2026-01-29 | 15.17 | 14.92 | -0.27 | -1.78% | 14.90 | 15.23 | 60637 | 9129.01 | 1.50% |
| 2026-01-28 | 15.57 | 15.19 | -0.41 | -2.63% | 15.18 | 15.65 | 55979 | 8570.50 | 1.39% |
| 2026-01-27 | 15.34 | 15.60 | 0.26 | 1.69% | 14.96 | 15.63 | 85148 | 13030.40 | 2.11% |
| 2026-01-26 | 16.03 | 15.34 | -0.73 | -4.54% | 15.28 | 16.07 | 120989 | 18802.58 | 2.99% |
| 2026-01-23 | 16.06 | 16.07 | -0.08 | -0.50% | 15.81 | 16.15 | 96633 | 15448.36 | 2.39% |
| 2026-01-22 | 15.65 | 16.15 | 0.61 | 3.93% | 15.56 | 16.41 | 158860 | 25416.61 | 3.93% |
| 2026-01-21 | 15.60 | 15.54 | -0.05 | -0.32% | 15.45 | 15.80 | 56830 | 8867.71 | 1.41% |
| 2026-01-20 | 15.65 | 15.59 | -0.12 | -0.76% | 15.46 | 16.18 | 97635 | 15342.38 | 2.42% |
| 2026-01-19 | 15.36 | 15.71 | 0.35 | 2.28% | 15.30 | 15.95 | 98282 | 15376.41 | 2.43% |
| 2026-01-16 | 15.59 | 15.36 | -0.21 | -1.35% | 15.31 | 15.68 | 70918 | 10960.73 | 1.76% |
| 2026-01-15 | 15.60 | 15.57 | -0.09 | -0.57% | 15.50 | 15.82 | 70495 | 11021.42 | 1.74% |
| 2026-01-14 | 15.97 | 15.66 | -0.31 | -1.94% | 15.47 | 16.23 | 158907 | 25107.84 | 3.93% |
| 2026-01-13 | 16.69 | 15.97 | -0.77 | -4.60% | 15.96 | 16.69 | 152836 | 24828.08 | 3.78% |
| 2026-01-12 | 16.58 | 16.74 | 0.20 | 1.21% | 16.51 | 16.88 | 177332 | 29624.40 | 4.39% |
| 2026-01-09 | 16.32 | 16.54 | 0.27 | 1.66% | 16.17 | 17.00 | 182233 | 30096.90 | 4.51% |
| 2026-01-08 | 15.67 | 16.27 | 0.49 | 3.11% | 15.57 | 16.48 | 152370 | 24573.81 | 3.77% |
| 2026-01-07 | 16.00 | 15.78 | -0.27 | -1.68% | 15.73 | 16.00 | 88509 | 14017.28 | 2.19% |
| 2026-01-06 | 15.69 | 16.05 | 0.34 | 2.16% | 15.55 | 16.09 | 143847 | 22771.70 | 3.56% |
| 2026-01-05 | 15.68 | 15.71 | 0.00 | 0.00% | 15.44 | 15.83 | 110033 | 17208.11 | 2.72% |
| 2025-12-31 | 15.45 | 15.71 | 0.26 | 1.68% | 15.45 | 15.81 | 112565 | 17622.83 | 2.79% |
| 2025-12-30 | 15.45 | 15.45 | -0.13 | -0.83% | 15.41 | 15.67 | 77074 | 11970.70 | 1.91% |
| 2025-12-29 | 15.21 | 15.58 | 0.30 | 1.96% | 15.16 | 15.70 | 115442 | 17954.47 | 2.86% |
| 2025-12-26 | 15.55 | 15.28 | -0.26 | -1.67% | 15.15 | 15.55 | 94509 | 14484.70 | 2.34% |
| 2025-12-25 | 15.13 | 15.54 | 0.43 | 2.85% | 15.09 | 15.65 | 126779 | 19684.80 | 3.14% |
| 2025-12-24 | 14.87 | 15.11 | 0.25 | 1.68% | 14.80 | 15.19 | 50736 | 7638.96 | 1.26% |
| 2025-12-23 | 15.23 | 14.86 | -0.37 | -2.43% | 14.81 | 15.23 | 56478 | 8456.11 | 1.40% |
| 2025-12-22 | 15.29 | 15.23 | -0.05 | -0.33% | 15.12 | 15.34 | 60914 | 9280.75 | 1.51% |
| 2025-12-19 | 15.03 | 15.28 | 0.25 | 1.66% | 14.96 | 15.35 | 94440 | 14386.46 | 2.34% |
| 2025-12-18 | 14.74 | 15.03 | 0.20 | 1.35% | 14.70 | 15.21 | 68985 | 10363.55 | 1.71% |
| 2025-12-17 | 14.97 | 14.83 | -0.14 | -0.94% | 14.47 | 15.04 | 64556 | 9495.07 | 1.60% |
| 2025-12-16 | 15.34 | 14.97 | -0.31 | -2.03% | 14.80 | 15.34 | 76483 | 11453.62 | 1.89% |
| 2025-12-15 | 14.85 | 15.28 | 0.35 | 2.34% | 14.81 | 15.35 | 111810 | 16931.58 | 2.77% |
| 2025-12-12 | 15.01 | 14.93 | -0.08 | -0.53% | 14.90 | 15.28 | 94815 | 14300.24 | 2.35% |
| 2025-12-11 | 15.20 | 15.01 | -0.24 | -1.57% | 14.98 | 15.30 | 81354 | 12300.03 | 2.01% |
| 2025-12-10 | 15.12 | 15.25 | 0.11 | 0.73% | 15.00 | 15.40 | 107582 | 16365.75 | 2.66% |
| 2025-12-09 | 14.81 | 15.14 | 0.17 | 1.14% | 14.78 | 15.25 | 91306 | 13793.05 | 2.26% |
| 2025-12-08 | 14.60 | 14.97 | 0.37 | 2.53% | 14.60 | 15.32 | 119550 | 17892.41 | 2.96% |
| 2025-12-05 | 14.40 | 14.60 | 0.16 | 1.11% | 14.29 | 14.61 | 57250 | 8316.31 | 1.42% |
| 2025-12-04 | 14.39 | 14.44 | 0.10 | 0.70% | 14.25 | 14.58 | 48662 | 7026.63 | 1.20% |
| 2025-12-03 | 14.37 | 14.34 | -0.02 | -0.14% | 14.22 | 14.48 | 32983 | 4734.09 | 0.82% |
| 2025-12-02 | 14.34 | 14.36 | -0.01 | -0.07% | 14.26 | 14.40 | 21078 | 3016.74 | 0.52% |
| 2025-12-01 | 14.24 | 14.37 | 0.13 | 0.91% | 14.22 | 14.45 | 30357 | 4357.47 | 0.75% |
| 2025-11-28 | 14.18 | 14.24 | 0.07 | 0.49% | 14.13 | 14.27 | 18557 | 2633.85 | 0.46% |
| 2025-11-27 | 14.14 | 14.17 | -0.01 | -0.07% | 14.11 | 14.23 | 19729 | 2796.78 | 0.49% |
| 2025-11-26 | 14.52 | 14.18 | -0.39 | -2.68% | 14.17 | 14.52 | 54589 | 7810.06 | 1.35% |
| 2025-11-25 | 14.35 | 14.57 | 0.18 | 1.25% | 14.30 | 14.68 | 61111 | 8844.84 | 1.51% |
| 2025-11-24 | 14.18 | 14.39 | 0.31 | 2.20% | 14.09 | 14.43 | 52956 | 7578.91 | 1.31% |
| 2025-11-21 | 14.10 | 14.08 | -0.16 | -1.12% | 13.93 | 14.27 | 47638 | 6714.96 | 1.18% |
| 2025-11-20 | 14.23 | 14.24 | 0.01 | 0.07% | 14.19 | 14.28 | 23533 | 3346.17 | 0.58% |
| 2025-11-19 | 14.19 | 14.23 | 0.00 | 0.00% | 14.12 | 14.47 | 49993 | 7138.52 | 1.24% |
| 2025-11-18 | 14.40 | 14.23 | -0.22 | -1.52% | 14.21 | 14.40 | 36504 | 5209.19 | 0.90% |
| 2025-11-17 | 14.39 | 14.45 | 0.12 | 0.84% | 14.36 | 14.66 | 51991 | 7522.65 | 1.29% |
| 2025-11-14 | 14.32 | 14.33 | -0.03 | -0.21% | 14.26 | 14.47 | 39368 | 5669.56 | 0.97% |
| 2025-11-13 | 14.35 | 14.36 | 0.01 | 0.07% | 14.23 | 14.38 | 26700 | 3827.99 | 0.66% |
| 2025-11-12 | 14.46 | 14.35 | -0.08 | -0.55% | 14.23 | 14.46 | 35640 | 5100.97 | 0.88% |
| 2025-11-11 | 14.37 | 14.43 | 0.06 | 0.42% | 14.35 | 14.51 | 30594 | 4413.83 | 0.76% |
| 2025-11-10 | 14.33 | 14.37 | 0.02 | 0.14% | 14.28 | 14.39 | 31866 | 4567.11 | 0.79% |
| 2025-11-07 | 14.43 | 14.35 | -0.16 | -1.10% | 14.29 | 14.52 | 61001 | 8770.63 | 1.51% |
| 2025-11-06 | 14.47 | 14.51 | 0.08 | 0.55% | 14.42 | 14.65 | 52631 | 7662.81 | 1.30% |
| 2025-11-05 | 14.33 | 14.43 | -0.03 | -0.21% | 14.31 | 14.51 | 33144 | 4780.43 | 0.82% |
| 2025-11-04 | 14.60 | 14.46 | -0.17 | -1.16% | 14.38 | 14.60 | 33979 | 4917.85 | 0.84% |
| 2025-11-03 | 14.51 | 14.63 | 0.12 | 0.83% | 14.41 | 14.63 | 38886 | 5644.86 | 0.96% |
| 2025-10-31 | 14.55 | 14.51 | -0.03 | -0.21% | 14.49 | 14.63 | 40883 | 5940.22 | 1.01% |
| 2025-10-30 | 14.72 | 14.54 | -0.20 | -1.36% | 14.50 | 14.72 | 51479 | 7507.43 | 1.27% |
| 2025-10-29 | 14.90 | 14.74 | -0.32 | -2.12% | 14.58 | 14.92 | 77681 | 11415.06 | 1.92% |
| 2025-10-28 | 14.83 | 15.06 | 0.18 | 1.21% | 14.78 | 15.10 | 69775 | 10458.68 | 1.73% |
| 2025-10-27 | 14.79 | 14.88 | 0.07 | 0.47% | 14.72 | 14.90 | 60473 | 8964.57 | 1.50% |
| 2025-10-24 | 14.54 | 14.81 | 0.30 | 2.07% | 14.54 | 14.97 | 81969 | 12142.02 | 2.03% |
| 2025-10-23 | 14.41 | 14.51 | 0.02 | 0.14% | 14.28 | 14.52 | 51464 | 7402.83 | 1.27% |
| 2025-10-22 | 14.62 | 14.49 | -0.16 | -1.09% | 14.45 | 14.69 | 54652 | 7956.29 | 1.35% |
| 2025-10-21 | 14.62 | 14.65 | 0.23 | 1.60% | 14.36 | 14.65 | 61020 | 8857.99 | 1.51% |
| 2025-10-20 | 14.48 | 14.42 | 0.12 | 0.84% | 14.34 | 14.88 | 83192 | 12112.90 | 2.06% |
| 2025-10-17 | 15.20 | 14.30 | -0.97 | -6.35% | 14.30 | 15.20 | 154754 | 22711.05 | 3.83% |
| 2025-10-16 | 15.70 | 15.27 | 0.51 | 3.46% | 15.14 | 16.15 | 208341 | 32147.00 | 5.16% |
| 2025-10-15 | 14.53 | 14.76 | 0.21 | 1.44% | 14.37 | 14.76 | 54840 | 8007.57 | 1.36% |
| 2025-10-14 | 14.76 | 14.55 | -0.17 | -1.15% | 14.51 | 14.91 | 63296 | 9309.19 | 1.57% |
| 2025-10-13 | 14.41 | 14.72 | -0.05 | -0.34% | 14.22 | 14.75 | 64224 | 9349.99 | 1.59% |
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。
