| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.03 | 7.85 | -0.15 | -1.88% | 7.85 | 8.05 | 499576 | 39645.24 | 0.43% |
| 2025-05-22 | 7.89 | 8.00 | 0.09 | 1.14% | 7.88 | 8.13 | 830028 | 66632.72 | 0.71% |
| 2025-05-21 | 7.62 | 7.91 | 0.27 | 3.53% | 7.61 | 7.93 | 1036945 | 81234.27 | 0.89% |
| 2025-05-20 | 7.59 | 7.64 | 0.06 | 0.79% | 7.52 | 7.66 | 393663 | 29943.88 | 0.34% |
| 2025-05-19 | 7.55 | 7.58 | -0.03 | -0.39% | 7.50 | 7.61 | 337755 | 25501.73 | 0.29% |
| 2025-05-16 | 7.57 | 7.61 | 0.05 | 0.66% | 7.48 | 7.61 | 479852 | 36280.89 | 0.41% |
| 2025-05-15 | 7.56 | 7.56 | 0.00 | 0.00% | 7.49 | 7.63 | 519563 | 39265.60 | 0.45% |
| 2025-05-14 | 7.57 | 7.56 | -0.03 | -0.40% | 7.45 | 7.58 | 416303 | 31319.69 | 0.36% |
| 2025-05-13 | 7.53 | 7.59 | 0.06 | 0.80% | 7.47 | 7.65 | 736563 | 55871.33 | 0.63% |
| 2025-05-12 | 7.33 | 7.53 | 0.23 | 3.15% | 7.28 | 7.54 | 850772 | 63399.09 | 0.73% |
| 2025-05-09 | 7.37 | 7.30 | -0.08 | -1.08% | 7.25 | 7.42 | 383430 | 28036.32 | 0.33% |
| 2025-05-08 | 7.34 | 7.38 | 0.04 | 0.54% | 7.31 | 7.45 | 517082 | 38247.71 | 0.44% |
| 2025-05-07 | 7.55 | 7.34 | -0.11 | -1.48% | 7.29 | 7.55 | 711308 | 52228.61 | 0.61% |
| 2025-05-06 | 7.17 | 7.45 | 0.38 | 5.37% | 7.17 | 7.47 | 1682126 | 123959.23 | 1.45% |
| 2025-04-30 | 7.12 | 7.07 | -0.14 | -1.94% | 7.03 | 7.16 | 928338 | 65726.65 | 0.80% |
| 2025-04-29 | 7.19 | 7.21 | 0.04 | 0.56% | 7.13 | 7.25 | 521614 | 37499.61 | 0.45% |
| 2025-04-28 | 7.22 | 7.17 | -0.03 | -0.42% | 7.17 | 7.26 | 428052 | 30858.67 | 0.37% |
| 2025-04-25 | 7.27 | 7.20 | -0.05 | -0.69% | 7.18 | 7.27 | 446066 | 32176.21 | 0.38% |
| 2025-04-24 | 7.29 | 7.25 | -0.02 | -0.28% | 7.23 | 7.36 | 417665 | 30438.13 | 0.36% |
| 2025-04-23 | 7.34 | 7.27 | -0.05 | -0.68% | 7.27 | 7.35 | 415051 | 30250.92 | 0.36% |
| 2025-04-22 | 7.37 | 7.32 | -0.04 | -0.54% | 7.26 | 7.42 | 518332 | 37947.74 | 0.45% |
| 2025-04-21 | 7.38 | 7.36 | -0.04 | -0.54% | 7.35 | 7.45 | 324582 | 23960.77 | 0.28% |
| 2025-04-18 | 7.53 | 7.40 | -0.16 | -2.12% | 7.37 | 7.53 | 377640 | 27997.58 | 0.32% |
| 2025-04-17 | 7.42 | 7.56 | 0.09 | 1.20% | 7.37 | 7.57 | 703188 | 52713.85 | 0.60% |
| 2025-04-16 | 7.19 | 7.47 | 0.28 | 3.89% | 7.17 | 7.47 | 1434523 | 105862.65 | 1.23% |
| 2025-04-15 | 7.22 | 7.19 | -0.04 | -0.55% | 7.13 | 7.23 | 421481 | 30229.11 | 0.36% |
| 2025-04-14 | 7.31 | 7.23 | -0.10 | -1.36% | 7.19 | 7.34 | 691039 | 50013.67 | 0.59% |
| 2025-04-11 | 7.33 | 7.33 | -0.01 | -0.14% | 7.27 | 7.38 | 462336 | 33904.89 | 0.40% |
| 2025-04-10 | 7.30 | 7.34 | 0.04 | 0.55% | 7.20 | 7.34 | 838969 | 61119.23 | 0.72% |
| 2025-04-09 | 6.92 | 7.30 | 0.30 | 4.29% | 6.81 | 7.32 | 1238388 | 87609.71 | 1.06% |
| 2025-04-08 | 6.90 | 7.00 | 0.08 | 1.16% | 6.81 | 7.00 | 1152490 | 79531.61 | 0.99% |
| 2025-04-07 | 7.01 | 6.92 | -0.28 | -3.89% | 6.71 | 7.07 | 1313842 | 90547.12 | 1.13% |
| 2025-04-03 | 7.07 | 7.20 | 0.07 | 0.98% | 7.06 | 7.23 | 582037 | 41698.09 | 0.50% |
| 2025-04-02 | 7.14 | 7.13 | -0.02 | -0.28% | 7.10 | 7.20 | 359331 | 25645.26 | 0.31% |
| 2025-04-01 | 7.14 | 7.15 | 0.03 | 0.42% | 7.05 | 7.21 | 627694 | 44753.78 | 0.54% |
| 2025-03-31 | 7.28 | 7.12 | -0.18 | -2.47% | 7.10 | 7.30 | 768348 | 55172.25 | 0.66% |
| 2025-03-28 | 7.58 | 7.30 | -0.29 | -3.82% | 7.30 | 7.60 | 819637 | 60513.50 | 0.70% |
| 2025-03-27 | 7.58 | 7.59 | -0.02 | -0.26% | 7.51 | 7.64 | 514496 | 38972.07 | 0.44% |
| 2025-03-26 | 7.60 | 7.61 | -0.01 | -0.13% | 7.54 | 7.68 | 616598 | 46935.87 | 0.53% |
| 2025-03-25 | 7.35 | 7.62 | 0.28 | 3.81% | 7.32 | 7.65 | 1423084 | 107530.62 | 1.22% |
| 2025-03-24 | 7.25 | 7.34 | 0.09 | 1.24% | 7.23 | 7.36 | 559941 | 40958.29 | 0.48% |
| 2025-03-21 | 7.33 | 7.25 | -0.09 | -1.23% | 7.25 | 7.45 | 672852 | 49299.27 | 0.58% |
| 2025-03-20 | 7.41 | 7.34 | -0.10 | -1.34% | 7.33 | 7.51 | 582645 | 43197.31 | 0.50% |
| 2025-03-19 | 7.36 | 7.44 | 0.07 | 0.95% | 7.32 | 7.48 | 695721 | 51773.07 | 0.60% |
| 2025-03-18 | 7.42 | 7.37 | -0.06 | -0.81% | 7.35 | 7.45 | 454473 | 33571.16 | 0.39% |
| 2025-03-17 | 7.41 | 7.43 | 0.08 | 1.09% | 7.36 | 7.54 | 756009 | 56311.94 | 0.65% |
| 2025-03-14 | 7.20 | 7.35 | 0.14 | 1.94% | 7.18 | 7.39 | 702047 | 51283.18 | 0.60% |
| 2025-03-13 | 7.27 | 7.21 | -0.08 | -1.10% | 7.17 | 7.30 | 619938 | 44722.80 | 0.53% |
| 2025-03-12 | 7.40 | 7.29 | -0.11 | -1.49% | 7.28 | 7.47 | 653784 | 47960.75 | 0.56% |
| 2025-03-11 | 7.29 | 7.40 | 0.08 | 1.09% | 7.26 | 7.40 | 465707 | 34175.36 | 0.40% |
| 2025-03-10 | 7.42 | 7.32 | -0.13 | -1.74% | 7.27 | 7.46 | 623657 | 45678.75 | 0.54% |
| 2025-03-07 | 7.48 | 7.45 | -0.05 | -0.67% | 7.41 | 7.50 | 592969 | 44168.50 | 0.51% |
| 2025-03-06 | 7.58 | 7.50 | -0.01 | -0.13% | 7.43 | 7.62 | 1101182 | 82700.37 | 0.95% |
| 2025-03-05 | 7.31 | 7.51 | 0.22 | 3.02% | 7.29 | 7.52 | 1339527 | 99613.08 | 1.15% |
| 2025-03-04 | 7.25 | 7.29 | 0.05 | 0.69% | 7.18 | 7.31 | 677157 | 49114.15 | 0.58% |
| 2025-03-03 | 7.24 | 7.24 | 0.00 | 0.00% | 7.19 | 7.33 | 916718 | 66593.84 | 0.79% |
| 2025-02-28 | 7.18 | 7.24 | 0.01 | 0.14% | 7.16 | 7.34 | 1285431 | 93385.25 | 1.10% |
| 2025-02-27 | 7.01 | 7.23 | 0.18 | 2.55% | 7.01 | 7.25 | 1601927 | 114619.75 | 1.38% |
| 2025-02-26 | 7.13 | 7.05 | -0.06 | -0.84% | 6.98 | 7.28 | 1443553 | 102147.09 | 1.24% |
| 2025-02-25 | 7.05 | 7.11 | 0.02 | 0.28% | 7.01 | 7.22 | 1348622 | 96329.16 | 1.16% |
| 2025-02-24 | 6.86 | 7.09 | 0.23 | 3.35% | 6.83 | 7.11 | 1767297 | 123991.38 | 1.52% |
| 2025-02-21 | 6.88 | 6.86 | 0.00 | 0.00% | 6.82 | 6.90 | 841482 | 57633.91 | 0.72% |
| 2025-02-20 | 6.86 | 6.86 | 0.01 | 0.15% | 6.84 | 6.97 | 934160 | 64366.11 | 0.80% |
| 2025-02-19 | 6.93 | 6.85 | -0.08 | -1.15% | 6.81 | 6.93 | 1149288 | 78890.87 | 0.99% |
| 2025-02-18 | 7.04 | 6.93 | -0.10 | -1.42% | 6.91 | 7.05 | 738324 | 51479.20 | 0.63% |
| 2025-02-17 | 7.11 | 7.03 | -0.07 | -0.99% | 7.00 | 7.12 | 817191 | 57383.48 | 0.70% |
| 2025-02-14 | 7.09 | 7.10 | 0.01 | 0.14% | 7.04 | 7.13 | 476004 | 33688.54 | 0.41% |
| 2025-02-13 | 7.01 | 7.09 | 0.09 | 1.29% | 7.01 | 7.14 | 1006196 | 71336.03 | 0.86% |
| 2025-02-12 | 7.08 | 7.00 | -0.07 | -0.99% | 6.93 | 7.12 | 1378707 | 96421.51 | 1.18% |
| 2025-02-11 | 7.21 | 7.07 | -0.15 | -2.08% | 7.04 | 7.24 | 946174 | 67028.42 | 0.81% |
| 2025-02-10 | 7.15 | 7.22 | 0.08 | 1.12% | 7.11 | 7.25 | 782498 | 56263.51 | 0.67% |
| 2025-02-07 | 7.11 | 7.14 | 0.02 | 0.28% | 7.04 | 7.19 | 994755 | 70847.19 | 0.85% |
| 2025-02-06 | 7.16 | 7.12 | 0.01 | 0.14% | 7.07 | 7.19 | 732237 | 52106.83 | 0.63% |
| 2025-02-05 | 7.50 | 7.11 | -0.37 | -4.95% | 7.10 | 7.51 | 1263894 | 90672.48 | 1.09% |
| 2025-01-27 | 7.56 | 7.48 | -0.08 | -1.06% | 7.45 | 7.62 | 385832 | 28996.35 | 0.33% |
| 2025-01-24 | 7.51 | 7.56 | 0.04 | 0.53% | 7.46 | 7.62 | 413392 | 31135.90 | 0.36% |
| 2025-01-23 | 7.66 | 7.52 | -0.09 | -1.18% | 7.45 | 7.69 | 623613 | 47091.91 | 0.54% |
| 2025-01-22 | 7.71 | 7.61 | -0.19 | -2.44% | 7.56 | 7.78 | 572318 | 43687.40 | 0.49% |
| 2025-01-21 | 7.77 | 7.80 | 0.20 | 2.63% | 7.66 | 7.90 | 894143 | 69671.83 | 0.77% |
| 2025-01-20 | 7.72 | 7.60 | -0.11 | -1.43% | 7.58 | 7.85 | 744475 | 57283.88 | 0.64% |
中国国航(601111)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。
