| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 54.17 | 53.11 | -1.07 | -1.97% | 52.75 | 54.17 | 59387 | 31565.07 | 0.61% |
| 2025-10-23 | 54.27 | 54.18 | -0.13 | -0.24% | 53.75 | 54.54 | 34365 | 18598.21 | 0.35% |
| 2025-10-22 | 54.40 | 54.31 | -0.52 | -0.95% | 53.88 | 54.83 | 32562 | 17664.19 | 0.33% |
| 2025-10-21 | 54.65 | 54.83 | 0.22 | 0.40% | 54.12 | 54.98 | 60550 | 33041.44 | 0.62% |
| 2025-10-20 | 53.71 | 54.61 | 0.90 | 1.68% | 53.43 | 55.13 | 125606 | 68444.65 | 1.28% |
| 2025-10-17 | 52.69 | 53.71 | 1.02 | 1.94% | 52.47 | 54.24 | 103692 | 55757.92 | 1.06% |
| 2025-10-16 | 53.40 | 53.12 | -0.56 | -1.04% | 52.85 | 53.80 | 58610 | 31227.46 | 0.60% |
| 2025-10-15 | 52.19 | 53.68 | 1.49 | 2.85% | 51.82 | 53.75 | 107021 | 56608.14 | 1.09% |
| 2025-10-14 | 52.08 | 52.19 | 0.18 | 0.35% | 51.76 | 52.54 | 41995 | 21903.94 | 0.43% |
| 2025-10-13 | 52.15 | 52.01 | -0.94 | -1.78% | 51.60 | 52.47 | 73834 | 38429.67 | 0.75% |
| 2025-10-10 | 53.02 | 52.95 | -0.36 | -0.68% | 52.66 | 53.93 | 53921 | 28687.34 | 0.55% |
| 2025-10-09 | 53.04 | 53.31 | -0.17 | -0.32% | 52.00 | 53.58 | 78615 | 41437.32 | 0.80% |
| 2025-09-30 | 53.58 | 53.48 | -0.12 | -0.22% | 52.72 | 53.80 | 71495 | 38032.86 | 0.73% |
| 2025-09-29 | 53.60 | 53.60 | 0.11 | 0.21% | 52.76 | 53.70 | 47594 | 25354.12 | 0.49% |
| 2025-09-26 | 52.52 | 53.49 | 0.84 | 1.60% | 52.41 | 54.05 | 69422 | 37066.00 | 0.71% |
| 2025-09-25 | 52.51 | 52.65 | 0.14 | 0.27% | 52.13 | 53.10 | 48253 | 25349.13 | 0.49% |
| 2025-09-24 | 52.39 | 52.51 | -0.03 | -0.06% | 52.02 | 52.63 | 37954 | 19852.06 | 0.39% |
| 2025-09-23 | 53.38 | 52.54 | -0.88 | -1.65% | 51.89 | 53.38 | 68026 | 35655.03 | 0.70% |
| 2025-09-22 | 54.20 | 53.42 | -0.72 | -1.33% | 53.26 | 54.23 | 51173 | 27453.30 | 0.52% |
| 2025-09-19 | 53.13 | 54.14 | 0.83 | 1.56% | 52.81 | 54.80 | 115249 | 62062.16 | 1.18% |
| 2025-09-18 | 54.29 | 53.31 | -0.99 | -1.82% | 53.01 | 54.29 | 63847 | 34190.25 | 0.65% |
| 2025-09-17 | 53.53 | 54.30 | 0.80 | 1.50% | 53.17 | 55.13 | 92547 | 50201.87 | 0.95% |
| 2025-09-16 | 52.62 | 53.50 | 1.04 | 1.98% | 52.49 | 54.06 | 74443 | 39673.92 | 0.76% |
| 2025-09-15 | 53.04 | 52.46 | -0.69 | -1.30% | 52.30 | 53.22 | 60896 | 32047.99 | 0.62% |
| 2025-09-12 | 53.03 | 53.15 | 0.06 | 0.11% | 52.77 | 53.33 | 42657 | 22636.18 | 0.44% |
| 2025-09-11 | 53.21 | 53.09 | -0.23 | -0.43% | 52.53 | 53.47 | 52739 | 27890.24 | 0.54% |
| 2025-09-10 | 53.76 | 53.32 | -0.68 | -1.26% | 53.26 | 53.84 | 36584 | 19561.87 | 0.37% |
| 2025-09-09 | 54.39 | 54.00 | -0.44 | -0.81% | 53.79 | 54.39 | 40690 | 21978.73 | 0.42% |
| 2025-09-08 | 52.80 | 54.44 | 1.53 | 2.89% | 52.68 | 55.25 | 101989 | 55115.75 | 1.04% |
| 2025-09-05 | 52.50 | 52.91 | 0.42 | 0.80% | 52.25 | 53.13 | 46741 | 24684.54 | 0.48% |
| 2025-09-04 | 52.03 | 52.49 | 0.20 | 0.38% | 51.53 | 52.58 | 59092 | 30727.54 | 0.60% |
| 2025-09-03 | 52.11 | 52.29 | 0.29 | 0.56% | 51.90 | 52.38 | 34718 | 18129.01 | 0.35% |
| 2025-09-02 | 52.21 | 52.00 | -0.38 | -0.73% | 51.75 | 52.68 | 64029 | 33420.19 | 0.65% |
| 2025-09-01 | 53.30 | 52.38 | -0.97 | -1.82% | 52.35 | 53.35 | 73994 | 39002.54 | 0.76% |
| 2025-08-29 | 54.05 | 53.35 | -0.65 | -1.20% | 53.35 | 54.43 | 58616 | 31512.65 | 0.60% |
| 2025-08-28 | 53.92 | 54.00 | 0.00 | 0.00% | 53.00 | 54.31 | 62693 | 33722.78 | 0.64% |
| 2025-08-27 | 54.25 | 54.00 | 0.28 | 0.52% | 53.98 | 55.06 | 113232 | 61614.91 | 1.16% |
| 2025-08-26 | 53.49 | 53.72 | 0.26 | 0.49% | 53.26 | 54.25 | 51485 | 27672.89 | 0.53% |
| 2025-08-25 | 52.64 | 53.46 | 0.76 | 1.44% | 52.61 | 53.60 | 68962 | 36671.02 | 0.70% |
| 2025-08-22 | 53.31 | 52.70 | -0.76 | -1.42% | 52.41 | 53.59 | 81165 | 42747.27 | 0.83% |
| 2025-08-21 | 52.97 | 53.46 | 0.50 | 0.94% | 52.83 | 53.74 | 53981 | 28812.56 | 0.55% |
| 2025-08-20 | 52.66 | 52.96 | 0.15 | 0.28% | 52.34 | 53.02 | 54871 | 28983.89 | 0.56% |
| 2025-08-19 | 52.73 | 52.81 | 0.00 | 0.00% | 52.43 | 52.98 | 42541 | 22416.86 | 0.43% |
| 2025-08-18 | 52.95 | 52.81 | -0.02 | -0.04% | 52.40 | 53.03 | 46933 | 24753.52 | 0.48% |
| 2025-08-15 | 52.20 | 52.83 | 0.53 | 1.01% | 52.03 | 53.18 | 54144 | 28543.93 | 0.55% |
| 2025-08-14 | 52.88 | 52.30 | -0.55 | -1.04% | 52.26 | 52.88 | 51210 | 26883.72 | 0.52% |
| 2025-08-13 | 52.96 | 52.85 | 0.15 | 0.28% | 52.51 | 53.13 | 27085 | 14302.00 | 0.28% |
| 2025-08-12 | 52.65 | 52.70 | 0.00 | 0.00% | 52.59 | 53.02 | 26312 | 13889.93 | 0.27% |
| 2025-08-11 | 52.60 | 52.70 | 0.07 | 0.13% | 52.33 | 52.95 | 32317 | 17026.37 | 0.33% |
| 2025-08-08 | 52.81 | 52.63 | -0.23 | -0.44% | 52.36 | 52.89 | 24618 | 12936.48 | 0.25% |
| 2025-08-07 | 52.54 | 52.86 | 0.33 | 0.63% | 52.32 | 53.05 | 29033 | 15305.88 | 0.30% |
| 2025-08-06 | 52.59 | 52.53 | 0.00 | 0.00% | 52.13 | 52.62 | 27406 | 14359.87 | 0.28% |
| 2025-08-05 | 52.38 | 52.53 | 0.23 | 0.44% | 52.18 | 52.77 | 33469 | 17566.68 | 0.34% |
| 2025-08-04 | 51.81 | 52.30 | 0.25 | 0.48% | 51.75 | 52.50 | 40883 | 21322.17 | 0.42% |
| 2025-08-01 | 52.28 | 52.05 | -0.22 | -0.42% | 51.68 | 52.44 | 46959 | 24411.13 | 0.48% |
| 2025-07-31 | 53.01 | 52.27 | -1.03 | -1.93% | 52.10 | 53.15 | 68630 | 35977.00 | 0.70% |
| 2025-07-30 | 53.88 | 53.30 | -0.62 | -1.15% | 52.74 | 53.99 | 55569 | 29575.11 | 0.57% |
| 2025-07-29 | 54.23 | 53.92 | -0.36 | -0.66% | 53.83 | 54.83 | 40022 | 21648.36 | 0.41% |
| 2025-07-28 | 55.68 | 54.28 | -1.40 | -2.51% | 54.18 | 55.68 | 48643 | 26604.95 | 0.50% |
| 2025-07-25 | 56.50 | 55.68 | -0.92 | -1.63% | 55.66 | 56.60 | 25718 | 14379.82 | 0.26% |
| 2025-07-24 | 56.18 | 56.60 | 0.15 | 0.27% | 56.08 | 56.66 | 30921 | 17439.04 | 0.32% |
| 2025-07-23 | 54.97 | 56.45 | 2.01 | 3.69% | 54.96 | 57.00 | 89738 | 50534.40 | 0.92% |
| 2025-07-22 | 54.25 | 54.44 | 0.27 | 0.50% | 53.79 | 54.58 | 34215 | 18540.26 | 0.35% |
| 2025-07-21 | 54.23 | 54.17 | -0.09 | -0.17% | 53.89 | 54.49 | 21904 | 11873.86 | 0.22% |
| 2025-07-18 | 53.52 | 54.26 | 0.62 | 1.16% | 53.50 | 54.27 | 26939 | 14563.53 | 0.28% |
| 2025-07-17 | 53.84 | 53.64 | 0.06 | 0.11% | 53.50 | 54.00 | 32512 | 17459.97 | 0.33% |
| 2025-07-16 | 54.11 | 54.40 | 0.30 | 0.55% | 54.11 | 54.58 | 24397 | 13278.14 | 0.25% |
| 2025-07-15 | 55.00 | 54.10 | -0.81 | -1.48% | 53.90 | 55.69 | 53917 | 29389.56 | 0.55% |
| 2025-07-14 | 55.01 | 54.91 | -0.51 | -0.92% | 54.79 | 55.40 | 44224 | 24345.16 | 0.45% |
| 2025-07-11 | 55.10 | 55.42 | 0.45 | 0.82% | 54.96 | 55.86 | 50162 | 27806.94 | 0.51% |
| 2025-07-10 | 55.85 | 54.97 | -0.81 | -1.45% | 54.81 | 55.85 | 31848 | 17557.86 | 0.33% |
| 2025-07-09 | 55.33 | 55.78 | 0.47 | 0.85% | 55.31 | 56.12 | 36682 | 20486.29 | 0.37% |
| 2025-07-08 | 55.12 | 55.31 | 0.16 | 0.29% | 54.77 | 55.41 | 30482 | 16777.20 | 0.31% |
| 2025-07-07 | 55.51 | 55.15 | -0.36 | -0.65% | 54.96 | 55.70 | 24873 | 13751.78 | 0.25% |
| 2025-07-04 | 55.26 | 55.51 | 0.36 | 0.65% | 54.90 | 55.70 | 26940 | 14909.73 | 0.28% |
| 2025-07-03 | 54.95 | 55.15 | 0.17 | 0.31% | 54.70 | 55.25 | 25613 | 14079.95 | 0.26% |
| 2025-07-02 | 55.18 | 54.98 | -0.20 | -0.36% | 54.76 | 55.46 | 22148 | 12200.69 | 0.23% |
| 2025-07-01 | 55.50 | 55.18 | -0.47 | -0.84% | 55.09 | 55.91 | 27802 | 15399.21 | 0.28% |
| 2025-06-30 | 55.80 | 55.65 | -0.18 | -0.32% | 55.05 | 56.56 | 33371 | 18565.61 | 0.34% |
| 2025-06-27 | 55.78 | 55.83 | 0.05 | 0.09% | 55.45 | 56.30 | 27239 | 15235.26 | 0.28% |
春秋航空(601021)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。
