| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 45.10 | 45.90 | 1.90 | 4.32% | 44.43 | 46.14 | 153253 | 69572.52 | 1.57% |
| 2026-03-24 | 44.46 | 44.00 | 0.34 | 0.78% | 43.18 | 45.29 | 144168 | 63437.28 | 1.47% |
| 2026-03-23 | 45.99 | 43.66 | -2.99 | -6.41% | 43.08 | 46.00 | 143242 | 63579.81 | 1.46% |
| 2026-03-20 | 47.50 | 46.65 | -0.56 | -1.19% | 46.60 | 47.71 | 59641 | 28146.71 | 0.61% |
| 2026-03-19 | 47.78 | 47.21 | -1.39 | -2.86% | 46.84 | 47.82 | 87367 | 41286.14 | 0.89% |
| 2026-03-18 | 48.50 | 48.60 | 0.46 | 0.96% | 48.11 | 48.76 | 54343 | 26300.54 | 0.56% |
| 2026-03-17 | 48.60 | 48.14 | -0.12 | -0.25% | 48.07 | 49.59 | 97648 | 47687.67 | 1.00% |
| 2026-03-16 | 48.16 | 48.26 | 0.06 | 0.12% | 47.75 | 48.64 | 77970 | 37550.17 | 0.80% |
| 2026-03-13 | 48.01 | 48.20 | -0.19 | -0.39% | 47.72 | 48.65 | 74242 | 35843.99 | 0.76% |
| 2026-03-12 | 48.12 | 48.39 | -0.34 | -0.70% | 47.80 | 48.81 | 75754 | 36584.74 | 0.77% |
| 2026-03-11 | 49.25 | 48.73 | -0.23 | -0.47% | 48.68 | 50.00 | 91107 | 44836.76 | 0.93% |
| 2026-03-10 | 49.90 | 48.96 | 1.36 | 2.86% | 48.70 | 50.20 | 121767 | 60045.68 | 1.24% |
| 2026-03-09 | 48.63 | 47.60 | -2.76 | -5.48% | 46.57 | 48.63 | 265489 | 125966.36 | 2.71% |
| 2026-03-06 | 49.81 | 50.36 | 0.64 | 1.29% | 49.55 | 50.51 | 65447 | 32769.81 | 0.67% |
| 2026-03-05 | 51.00 | 49.72 | -0.60 | -1.19% | 49.27 | 51.00 | 89242 | 44607.17 | 0.91% |
| 2026-03-04 | 51.05 | 50.32 | -1.02 | -1.99% | 50.05 | 51.58 | 76056 | 38471.82 | 0.78% |
| 2026-03-03 | 52.87 | 51.34 | -1.34 | -2.54% | 51.00 | 53.32 | 99642 | 51705.05 | 1.02% |
| 2026-03-02 | 53.80 | 52.68 | -2.32 | -4.22% | 52.30 | 54.37 | 133378 | 71058.81 | 1.36% |
| 2026-02-27 | 55.79 | 55.00 | -0.55 | -0.99% | 54.91 | 56.18 | 57257 | 31658.06 | 0.59% |
| 2026-02-26 | 55.42 | 55.55 | 0.19 | 0.34% | 55.00 | 56.10 | 44533 | 24724.52 | 0.46% |
| 2026-02-25 | 55.70 | 55.36 | -0.11 | -0.20% | 55.25 | 56.14 | 40808 | 22697.31 | 0.42% |
| 2026-02-24 | 57.20 | 55.47 | -1.31 | -2.31% | 55.30 | 57.30 | 53002 | 29663.02 | 0.54% |
| 2026-02-13 | 57.41 | 56.78 | -0.62 | -1.08% | 56.60 | 57.69 | 26567 | 15172.53 | 0.27% |
| 2026-02-12 | 58.10 | 57.40 | -0.82 | -1.41% | 57.29 | 58.71 | 43702 | 25249.56 | 0.45% |
| 2026-02-11 | 58.49 | 58.22 | -0.51 | -0.87% | 57.82 | 58.78 | 21541 | 12567.28 | 0.22% |
| 2026-02-10 | 59.41 | 58.73 | -0.66 | -1.11% | 57.26 | 59.41 | 44690 | 26008.06 | 0.46% |
| 2026-02-09 | 59.31 | 59.39 | 0.42 | 0.71% | 58.67 | 59.60 | 30693 | 18169.81 | 0.31% |
| 2026-02-06 | 59.09 | 58.97 | -0.47 | -0.79% | 58.56 | 59.65 | 33371 | 19662.16 | 0.34% |
| 2026-02-05 | 58.73 | 59.44 | 0.54 | 0.92% | 58.60 | 59.79 | 46255 | 27451.77 | 0.47% |
| 2026-02-04 | 55.88 | 58.90 | 3.10 | 5.56% | 55.51 | 59.26 | 73803 | 42951.69 | 0.75% |
| 2026-02-03 | 55.85 | 55.80 | 0.59 | 1.07% | 54.83 | 56.35 | 35705 | 19834.43 | 0.36% |
| 2026-02-02 | 56.09 | 55.21 | -1.02 | -1.81% | 55.14 | 57.43 | 63087 | 35379.54 | 0.64% |
| 2026-01-30 | 55.97 | 56.23 | 0.28 | 0.50% | 55.69 | 56.65 | 42719 | 24025.87 | 0.44% |
| 2026-01-29 | 56.03 | 55.95 | -0.14 | -0.25% | 55.29 | 56.40 | 42351 | 23622.96 | 0.43% |
| 2026-01-28 | 57.02 | 56.09 | -0.92 | -1.61% | 55.85 | 57.16 | 59801 | 33675.39 | 0.61% |
| 2026-01-27 | 58.16 | 57.01 | -1.12 | -1.93% | 56.91 | 58.58 | 49410 | 28457.27 | 0.51% |
| 2026-01-26 | 58.12 | 58.13 | 0.03 | 0.05% | 57.84 | 59.21 | 50872 | 29702.81 | 0.52% |
| 2026-01-23 | 58.83 | 58.10 | -0.73 | -1.24% | 57.82 | 59.33 | 45140 | 26406.65 | 0.46% |
| 2026-01-22 | 58.80 | 58.83 | 0.03 | 0.05% | 58.39 | 59.66 | 42139 | 24862.61 | 0.43% |
| 2026-01-21 | 59.00 | 58.80 | -0.19 | -0.32% | 58.30 | 59.47 | 55090 | 32401.15 | 0.56% |
| 2026-01-20 | 58.60 | 58.99 | 0.53 | 0.91% | 57.84 | 59.60 | 47239 | 27801.54 | 0.48% |
| 2026-01-19 | 56.28 | 58.46 | 2.18 | 3.87% | 56.13 | 58.80 | 75908 | 44087.11 | 0.78% |
| 2026-01-16 | 57.10 | 56.28 | -0.72 | -1.26% | 55.80 | 57.49 | 75230 | 42418.71 | 0.77% |
| 2026-01-15 | 57.49 | 57.00 | -0.49 | -0.85% | 56.73 | 57.97 | 51451 | 29464.20 | 0.53% |
| 2026-01-14 | 57.70 | 57.49 | -0.23 | -0.40% | 56.81 | 57.72 | 63243 | 36168.69 | 0.65% |
| 2026-01-13 | 58.50 | 57.72 | -1.10 | -1.87% | 57.20 | 58.74 | 51604 | 29894.65 | 0.53% |
| 2026-01-12 | 58.18 | 58.82 | 0.50 | 0.86% | 57.90 | 59.85 | 68328 | 40356.57 | 0.70% |
| 2026-01-09 | 59.47 | 58.32 | -1.11 | -1.87% | 57.75 | 59.47 | 48304 | 28114.26 | 0.49% |
| 2026-01-08 | 59.51 | 59.43 | 0.39 | 0.66% | 58.21 | 59.80 | 52520 | 31045.42 | 0.54% |
| 2026-01-07 | 58.60 | 59.04 | 0.37 | 0.63% | 58.50 | 60.37 | 63904 | 37915.73 | 0.65% |
| 2026-01-06 | 59.00 | 58.67 | -0.54 | -0.91% | 58.33 | 59.85 | 52228 | 30807.45 | 0.53% |
| 2026-01-05 | 59.30 | 59.21 | -0.29 | -0.49% | 58.05 | 59.80 | 56374 | 33256.50 | 0.58% |
| 2025-12-31 | 57.57 | 59.50 | 1.90 | 3.30% | 57.29 | 59.75 | 68775 | 40389.37 | 0.70% |
| 2025-12-30 | 57.99 | 57.60 | -0.83 | -1.42% | 56.93 | 58.50 | 56112 | 32231.75 | 0.57% |
| 2025-12-29 | 56.43 | 58.43 | 1.98 | 3.51% | 56.20 | 58.43 | 70414 | 40732.41 | 0.72% |
| 2025-12-26 | 56.29 | 56.45 | 0.09 | 0.16% | 55.58 | 56.58 | 41151 | 23155.94 | 0.42% |
| 2025-12-25 | 55.42 | 56.36 | 0.81 | 1.46% | 55.11 | 56.54 | 37173 | 20829.38 | 0.38% |
| 2025-12-24 | 56.60 | 55.55 | -0.81 | -1.44% | 55.00 | 56.60 | 45059 | 24992.76 | 0.46% |
| 2025-12-23 | 56.10 | 56.36 | 0.24 | 0.43% | 55.56 | 56.65 | 46212 | 26000.80 | 0.47% |
| 2025-12-22 | 55.58 | 56.12 | 0.33 | 0.59% | 55.58 | 56.85 | 57474 | 32293.03 | 0.59% |
| 2025-12-19 | 55.42 | 55.79 | 0.34 | 0.61% | 54.68 | 55.79 | 35205 | 19494.41 | 0.36% |
| 2025-12-18 | 54.30 | 55.45 | 0.95 | 1.74% | 54.08 | 55.90 | 58587 | 32310.87 | 0.60% |
| 2025-12-17 | 54.00 | 54.50 | 0.78 | 1.45% | 53.61 | 55.08 | 83473 | 45571.90 | 0.85% |
| 2025-12-16 | 52.59 | 53.72 | 1.30 | 2.48% | 52.59 | 53.95 | 63550 | 33961.78 | 0.65% |
| 2025-12-15 | 52.25 | 52.42 | 0.01 | 0.02% | 52.17 | 52.66 | 41223 | 21611.54 | 0.42% |
| 2025-12-12 | 52.66 | 52.41 | -0.23 | -0.44% | 52.01 | 52.88 | 92461 | 48514.75 | 0.95% |
| 2025-12-11 | 53.34 | 52.64 | -0.76 | -1.42% | 52.51 | 53.39 | 35521 | 18799.39 | 0.36% |
| 2025-12-10 | 53.17 | 53.40 | 0.13 | 0.24% | 52.90 | 53.63 | 36692 | 19589.44 | 0.38% |
| 2025-12-09 | 54.33 | 53.27 | -1.15 | -2.11% | 53.14 | 54.50 | 63169 | 33847.71 | 0.65% |
| 2025-12-08 | 55.39 | 54.42 | -0.78 | -1.41% | 53.76 | 55.46 | 62595 | 33947.57 | 0.64% |
| 2025-12-05 | 54.93 | 55.20 | 0.13 | 0.24% | 54.77 | 55.34 | 26313 | 14499.68 | 0.27% |
| 2025-12-04 | 55.68 | 55.07 | -0.64 | -1.15% | 54.71 | 55.74 | 29220 | 16077.66 | 0.30% |
| 2025-12-03 | 54.99 | 55.71 | 0.81 | 1.48% | 54.66 | 56.18 | 56601 | 31489.87 | 0.58% |
| 2025-12-02 | 55.32 | 54.90 | -0.66 | -1.19% | 54.65 | 55.87 | 37504 | 20641.86 | 0.38% |
| 2025-12-01 | 54.96 | 55.56 | 0.60 | 1.09% | 54.26 | 55.75 | 40503 | 22261.42 | 0.41% |
| 2025-11-28 | 54.98 | 54.96 | 0.06 | 0.11% | 54.62 | 55.49 | 28267 | 15525.90 | 0.29% |
| 2025-11-27 | 54.60 | 54.90 | 0.01 | 0.02% | 54.03 | 55.33 | 41158 | 22573.27 | 0.42% |
| 2025-11-26 | 54.59 | 54.89 | 0.59 | 1.09% | 53.99 | 55.07 | 47154 | 25686.88 | 0.48% |
| 2025-11-25 | 55.05 | 54.30 | -0.75 | -1.36% | 54.15 | 55.22 | 67196 | 36637.29 | 0.69% |
| 2025-11-24 | 55.33 | 55.05 | -0.28 | -0.51% | 54.93 | 55.69 | 46860 | 25891.73 | 0.48% |
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。
