| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-21 | 13.64 | 13.42 | -0.21 | -1.54% | 13.36 | 13.70 | 108887 | 14692.12 | 2.69% |
| 2025-03-20 | 13.35 | 13.63 | 0.28 | 2.10% | 13.31 | 13.80 | 105553 | 14388.57 | 2.61% |
| 2025-03-19 | 13.32 | 13.35 | 0.03 | 0.23% | 13.21 | 13.37 | 50342 | 6700.17 | 1.25% |
| 2025-03-18 | 13.39 | 13.32 | -0.01 | -0.08% | 13.20 | 13.44 | 67938 | 9043.16 | 1.68% |
| 2025-03-17 | 13.35 | 13.33 | 0.21 | 1.60% | 13.27 | 13.57 | 115003 | 15371.53 | 2.85% |
| 2025-03-14 | 13.04 | 13.12 | 0.12 | 0.92% | 12.86 | 13.16 | 49134 | 6407.87 | 1.22% |
| 2025-03-13 | 13.19 | 13.00 | -0.16 | -1.22% | 12.85 | 13.20 | 50750 | 6580.04 | 1.26% |
| 2025-03-12 | 13.14 | 13.16 | 0.01 | 0.08% | 13.14 | 13.28 | 46088 | 6081.18 | 1.14% |
| 2025-03-11 | 13.00 | 13.15 | 0.06 | 0.46% | 12.92 | 13.15 | 43702 | 5700.98 | 1.08% |
| 2025-03-10 | 13.16 | 13.09 | -0.01 | -0.08% | 13.01 | 13.18 | 44677 | 5840.43 | 1.11% |
| 2025-03-07 | 12.80 | 13.10 | 0.24 | 1.87% | 12.78 | 13.32 | 106174 | 13905.33 | 2.63% |
| 2025-03-06 | 12.89 | 12.86 | -0.03 | -0.23% | 12.80 | 12.97 | 55379 | 7121.86 | 1.37% |
| 2025-03-05 | 12.84 | 12.89 | 0.02 | 0.16% | 12.75 | 12.95 | 37463 | 4812.56 | 0.93% |
| 2025-03-04 | 12.50 | 12.87 | 0.31 | 2.47% | 12.48 | 12.89 | 50589 | 6476.94 | 1.25% |
| 2025-03-03 | 12.54 | 12.56 | 0.02 | 0.16% | 12.51 | 12.75 | 41702 | 5279.38 | 1.03% |
| 2025-02-28 | 12.80 | 12.54 | -0.32 | -2.49% | 12.51 | 12.94 | 56631 | 7179.42 | 1.40% |
| 2025-02-27 | 13.08 | 12.86 | -0.24 | -1.83% | 12.68 | 13.10 | 73096 | 9394.49 | 1.81% |
| 2025-02-26 | 12.97 | 13.10 | 0.12 | 0.92% | 12.93 | 13.20 | 69843 | 9148.57 | 1.73% |
| 2025-02-25 | 12.96 | 12.98 | -0.08 | -0.61% | 12.91 | 13.12 | 46943 | 6119.66 | 1.16% |
| 2025-02-24 | 13.04 | 13.06 | 0.06 | 0.46% | 12.91 | 13.21 | 75166 | 9852.79 | 1.86% |
| 2025-02-21 | 12.92 | 13.00 | -0.06 | -0.46% | 12.91 | 13.08 | 61530 | 7989.97 | 1.52% |
| 2025-02-20 | 12.80 | 13.06 | 0.21 | 1.63% | 12.73 | 13.08 | 73007 | 9443.33 | 1.81% |
| 2025-02-19 | 12.60 | 12.85 | 0.25 | 1.98% | 12.56 | 12.86 | 49273 | 6285.20 | 1.22% |
| 2025-02-18 | 12.81 | 12.60 | -0.28 | -2.17% | 12.55 | 12.94 | 55931 | 7127.31 | 1.38% |
| 2025-02-17 | 12.89 | 12.88 | 0.05 | 0.39% | 12.73 | 12.91 | 49523 | 6350.76 | 1.23% |
| 2025-02-14 | 12.81 | 12.83 | -0.11 | -0.85% | 12.74 | 13.00 | 65600 | 8421.97 | 1.62% |
| 2025-02-13 | 13.18 | 12.94 | -0.26 | -1.97% | 12.88 | 13.36 | 110867 | 14517.08 | 2.74% |
| 2025-02-12 | 13.35 | 13.20 | -0.14 | -1.05% | 13.05 | 13.35 | 123588 | 16251.39 | 3.06% |
| 2025-02-11 | 13.50 | 13.34 | -0.02 | -0.15% | 13.30 | 13.78 | 124534 | 16750.16 | 3.08% |
| 2025-02-10 | 13.10 | 13.36 | -0.03 | -0.22% | 13.01 | 13.49 | 179616 | 23810.64 | 4.45% |
| 2025-02-07 | 13.10 | 13.39 | 0.68 | 5.35% | 13.10 | 13.52 | 232848 | 30832.45 | 5.76% |
| 2025-02-06 | 12.21 | 12.71 | 0.44 | 3.59% | 12.17 | 12.80 | 64104 | 8019.61 | 1.59% |
| 2025-02-05 | 12.30 | 12.27 | 0.26 | 2.16% | 12.08 | 12.43 | 53880 | 6623.86 | 1.33% |
| 2025-01-27 | 12.04 | 12.01 | -0.08 | -0.66% | 12.01 | 12.24 | 25320 | 3070.55 | 0.63% |
| 2025-01-24 | 12.09 | 12.09 | -0.05 | -0.41% | 12.00 | 12.21 | 33721 | 4074.07 | 0.83% |
| 2025-01-23 | 12.21 | 12.14 | -0.08 | -0.65% | 12.13 | 12.35 | 41911 | 5127.95 | 1.04% |
| 2025-01-22 | 12.15 | 12.22 | 0.19 | 1.58% | 11.95 | 12.32 | 64856 | 7895.00 | 1.61% |
| 2025-01-21 | 11.98 | 12.03 | 0.09 | 0.75% | 11.89 | 12.04 | 42176 | 5053.07 | 1.04% |
| 2025-01-20 | 11.97 | 11.94 | 0.04 | 0.34% | 11.86 | 12.05 | 27872 | 3334.31 | 0.69% |
| 2025-01-17 | 11.87 | 11.90 | 0.04 | 0.34% | 11.73 | 11.97 | 25741 | 3059.46 | 0.64% |
| 2025-01-16 | 11.94 | 11.86 | -0.08 | -0.67% | 11.79 | 12.07 | 32079 | 3827.69 | 0.79% |
| 2025-01-15 | 11.76 | 11.94 | 0.18 | 1.53% | 11.70 | 12.07 | 49584 | 5889.38 | 1.23% |
| 2025-01-14 | 11.34 | 11.76 | 0.55 | 4.91% | 11.21 | 11.76 | 45833 | 5314.19 | 1.13% |
| 2025-01-13 | 11.20 | 11.21 | 0.00 | 0.00% | 11.00 | 11.34 | 26860 | 3002.05 | 0.66% |
| 2025-01-10 | 11.43 | 11.21 | -0.21 | -1.84% | 11.21 | 11.59 | 42654 | 4874.47 | 1.06% |
| 2025-01-09 | 11.31 | 11.42 | 0.07 | 0.62% | 11.20 | 11.49 | 25781 | 2933.87 | 0.64% |
| 2025-01-08 | 11.43 | 11.35 | -0.07 | -0.61% | 11.00 | 11.44 | 37279 | 4191.01 | 0.92% |
| 2025-01-07 | 11.27 | 11.42 | 0.28 | 2.51% | 11.07 | 11.46 | 33267 | 3748.68 | 0.82% |
| 2025-01-06 | 11.09 | 11.14 | 0.09 | 0.81% | 10.83 | 11.28 | 35825 | 3972.17 | 0.89% |
| 2025-01-03 | 11.50 | 11.05 | -0.44 | -3.83% | 11.02 | 11.61 | 47630 | 5372.78 | 1.18% |
| 2025-01-02 | 11.93 | 11.49 | -0.43 | -3.61% | 11.42 | 11.98 | 49740 | 5830.05 | 1.23% |
| 2024-12-31 | 12.20 | 11.92 | -0.24 | -1.97% | 11.87 | 12.27 | 43618 | 5257.46 | 1.08% |
| 2024-12-30 | 12.25 | 12.16 | -0.18 | -1.46% | 12.14 | 12.45 | 44453 | 5458.78 | 1.10% |
| 2024-12-27 | 12.31 | 12.34 | 0.25 | 2.07% | 12.29 | 12.53 | 56750 | 7033.28 | 1.40% |
| 2024-12-26 | 11.85 | 12.09 | 0.20 | 1.68% | 11.85 | 12.20 | 32952 | 3990.35 | 0.82% |
| 2024-12-25 | 12.18 | 11.89 | -0.20 | -1.65% | 11.82 | 12.18 | 33079 | 3943.21 | 0.82% |
| 2024-12-24 | 12.14 | 12.09 | 0.09 | 0.75% | 11.95 | 12.25 | 37885 | 4581.11 | 0.94% |
| 2024-12-23 | 12.52 | 12.00 | -0.56 | -4.46% | 11.95 | 12.55 | 55302 | 6726.60 | 1.37% |
| 2024-12-20 | 12.43 | 12.56 | 0.15 | 1.21% | 12.40 | 12.60 | 42258 | 5292.35 | 1.05% |
| 2024-12-19 | 12.43 | 12.41 | -0.01 | -0.08% | 12.29 | 12.52 | 36327 | 4498.87 | 0.90% |
| 2024-12-18 | 12.38 | 12.42 | 0.11 | 0.89% | 12.23 | 12.53 | 44185 | 5495.69 | 1.09% |
| 2024-12-17 | 12.55 | 12.31 | -0.36 | -2.84% | 12.25 | 12.68 | 57137 | 7108.38 | 1.41% |
| 2024-12-16 | 12.70 | 12.67 | -0.14 | -1.09% | 12.59 | 12.93 | 56368 | 7173.59 | 1.40% |
| 2024-12-13 | 12.95 | 12.81 | -0.18 | -1.39% | 12.79 | 13.06 | 74409 | 9584.84 | 1.84% |
| 2024-12-12 | 12.97 | 12.99 | 0.01 | 0.08% | 12.81 | 13.07 | 46856 | 6071.89 | 1.16% |
| 2024-12-11 | 12.81 | 12.98 | 0.17 | 1.33% | 12.79 | 12.98 | 51595 | 6656.30 | 1.28% |
| 2024-12-10 | 13.00 | 12.81 | 0.09 | 0.71% | 12.80 | 13.07 | 69711 | 9028.48 | 1.73% |
| 2024-12-09 | 12.75 | 12.72 | -0.09 | -0.70% | 12.64 | 12.86 | 43073 | 5491.10 | 1.07% |
| 2024-12-06 | 12.78 | 12.81 | 0.02 | 0.16% | 12.64 | 12.88 | 47139 | 6020.86 | 1.17% |
| 2024-12-05 | 12.60 | 12.79 | 0.18 | 1.43% | 12.55 | 12.88 | 41956 | 5350.61 | 1.04% |
| 2024-12-04 | 12.75 | 12.61 | -0.21 | -1.64% | 12.56 | 12.84 | 41965 | 5328.95 | 1.04% |
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。
