| 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 | 6.77 | 6.92 | 0.27 | 4.06% | 6.77 | 6.94 | 1160999 | 79907.20 | 1.00% |
| 2026-03-24 | 6.57 | 6.65 | 0.21 | 3.26% | 6.55 | 6.66 | 1178516 | 77844.95 | 1.01% |
| 2026-03-23 | 6.61 | 6.44 | -0.32 | -4.73% | 6.38 | 6.65 | 1481814 | 96620.38 | 1.27% |
| 2026-03-20 | 6.86 | 6.76 | -0.07 | -1.02% | 6.76 | 6.92 | 865886 | 59247.17 | 0.74% |
| 2026-03-19 | 7.01 | 6.83 | -0.29 | -4.07% | 6.80 | 7.01 | 1556465 | 107184.46 | 1.34% |
| 2026-03-18 | 7.25 | 7.12 | -0.07 | -0.97% | 7.03 | 7.29 | 1191660 | 84847.45 | 1.02% |
| 2026-03-17 | 7.26 | 7.19 | -0.04 | -0.55% | 7.18 | 7.38 | 1080329 | 78724.90 | 0.93% |
| 2026-03-16 | 7.36 | 7.23 | -0.16 | -2.17% | 7.17 | 7.41 | 1212908 | 87944.87 | 1.04% |
| 2026-03-13 | 7.27 | 7.39 | -0.01 | -0.14% | 7.26 | 7.45 | 953882 | 70389.01 | 0.82% |
| 2026-03-12 | 7.29 | 7.40 | 0.04 | 0.54% | 7.27 | 7.42 | 1036152 | 76159.66 | 0.89% |
| 2026-03-11 | 7.45 | 7.36 | -0.03 | -0.41% | 7.29 | 7.46 | 834153 | 61318.46 | 0.72% |
| 2026-03-10 | 7.55 | 7.39 | 0.08 | 1.09% | 7.35 | 7.63 | 1778384 | 133331.23 | 1.53% |
| 2026-03-09 | 7.46 | 7.31 | -0.38 | -4.94% | 7.03 | 7.46 | 2777965 | 199483.75 | 2.39% |
| 2026-03-06 | 7.61 | 7.69 | 0.05 | 0.65% | 7.48 | 7.74 | 1209296 | 92207.66 | 1.04% |
| 2026-03-05 | 7.86 | 7.64 | -0.15 | -1.93% | 7.56 | 7.89 | 1116894 | 85986.59 | 0.96% |
| 2026-03-04 | 7.86 | 7.79 | -0.13 | -1.64% | 7.76 | 8.06 | 1297780 | 102204.56 | 1.12% |
| 2026-03-03 | 8.02 | 7.92 | -0.18 | -2.22% | 7.81 | 8.09 | 1352581 | 107451.95 | 1.16% |
| 2026-03-02 | 8.11 | 8.10 | -0.31 | -3.69% | 8.01 | 8.21 | 1506282 | 122252.61 | 1.29% |
| 2026-02-27 | 8.59 | 8.41 | -0.16 | -1.87% | 8.30 | 8.71 | 1071511 | 90207.86 | 0.92% |
| 2026-02-26 | 8.50 | 8.57 | 0.10 | 1.18% | 8.49 | 8.70 | 760318 | 65260.06 | 0.65% |
| 2026-02-25 | 8.47 | 8.47 | 0.00 | 0.00% | 8.40 | 8.68 | 1129533 | 96316.48 | 0.97% |
| 2026-02-24 | 8.56 | 8.47 | -0.07 | -0.82% | 8.42 | 8.60 | 902707 | 76753.68 | 0.78% |
| 2026-02-13 | 8.69 | 8.54 | -0.10 | -1.16% | 8.51 | 8.71 | 566021 | 48585.75 | 0.49% |
| 2026-02-12 | 8.85 | 8.64 | -0.18 | -2.04% | 8.60 | 8.87 | 696848 | 60642.73 | 0.60% |
| 2026-02-11 | 9.02 | 8.82 | -0.22 | -2.43% | 8.77 | 9.04 | 772163 | 68428.70 | 0.66% |
| 2026-02-10 | 9.24 | 9.04 | -0.17 | -1.85% | 8.80 | 9.24 | 856258 | 76727.12 | 0.74% |
| 2026-02-09 | 9.02 | 9.21 | 0.19 | 2.11% | 8.99 | 9.39 | 808368 | 74484.15 | 0.69% |
| 2026-02-06 | 9.07 | 9.02 | -0.06 | -0.66% | 8.93 | 9.13 | 826049 | 74458.70 | 0.71% |
| 2026-02-05 | 9.00 | 9.08 | 0.06 | 0.67% | 8.93 | 9.23 | 1117682 | 101653.33 | 0.96% |
| 2026-02-04 | 8.38 | 9.02 | 0.59 | 7.00% | 8.36 | 9.06 | 2285437 | 202425.86 | 1.96% |
| 2026-02-03 | 8.23 | 8.43 | 0.24 | 2.93% | 8.10 | 8.45 | 1135867 | 94296.10 | 0.98% |
| 2026-02-02 | 8.24 | 8.19 | -0.12 | -1.44% | 8.17 | 8.48 | 1031492 | 85673.33 | 0.89% |
| 2026-01-30 | 8.30 | 8.31 | 0.00 | 0.00% | 8.26 | 8.43 | 731882 | 61000.68 | 0.63% |
| 2026-01-29 | 8.32 | 8.31 | -0.06 | -0.72% | 8.20 | 8.38 | 1021432 | 84415.78 | 0.88% |
| 2026-01-28 | 8.59 | 8.37 | -0.20 | -2.33% | 8.33 | 8.61 | 985568 | 82823.15 | 0.85% |
| 2026-01-27 | 8.70 | 8.57 | -0.10 | -1.15% | 8.54 | 8.76 | 748487 | 64412.77 | 0.64% |
| 2026-01-26 | 8.75 | 8.67 | -0.10 | -1.14% | 8.65 | 8.99 | 1288309 | 112463.23 | 1.11% |
| 2026-01-23 | 8.89 | 8.77 | -0.11 | -1.24% | 8.72 | 8.93 | 708657 | 62271.92 | 0.61% |
| 2026-01-22 | 9.01 | 8.88 | -0.13 | -1.44% | 8.85 | 9.11 | 744835 | 66511.69 | 0.64% |
| 2026-01-21 | 9.12 | 9.01 | -0.09 | -0.99% | 8.95 | 9.14 | 692389 | 62467.37 | 0.59% |
| 2026-01-20 | 8.85 | 9.10 | 0.29 | 3.29% | 8.83 | 9.14 | 991778 | 89537.93 | 0.85% |
| 2026-01-19 | 8.49 | 8.81 | 0.35 | 4.14% | 8.47 | 8.92 | 1300250 | 114130.64 | 1.12% |
| 2026-01-16 | 8.61 | 8.46 | -0.08 | -0.94% | 8.36 | 8.70 | 1180082 | 99963.46 | 1.01% |
| 2026-01-15 | 8.58 | 8.54 | -0.01 | -0.12% | 8.50 | 8.71 | 742207 | 63702.50 | 0.64% |
| 2026-01-14 | 8.75 | 8.55 | -0.26 | -2.95% | 8.54 | 8.84 | 1439356 | 125052.69 | 1.24% |
| 2026-01-13 | 8.95 | 8.81 | -0.20 | -2.22% | 8.78 | 9.08 | 767952 | 68311.59 | 0.66% |
| 2026-01-12 | 8.99 | 9.01 | 0.03 | 0.33% | 8.95 | 9.36 | 1018794 | 92901.57 | 0.88% |
| 2026-01-09 | 9.13 | 8.98 | -0.15 | -1.64% | 8.85 | 9.13 | 795113 | 71213.65 | 0.68% |
| 2026-01-08 | 9.14 | 9.13 | -0.02 | -0.22% | 8.98 | 9.18 | 548029 | 49767.09 | 0.47% |
| 2026-01-07 | 9.22 | 9.15 | -0.05 | -0.54% | 9.09 | 9.36 | 581312 | 53448.26 | 0.50% |
| 2026-01-06 | 9.17 | 9.20 | 0.00 | 0.00% | 8.88 | 9.32 | 1132544 | 103733.55 | 0.97% |
| 2026-01-05 | 9.22 | 9.20 | -0.17 | -1.81% | 8.96 | 9.28 | 1222721 | 111303.18 | 1.05% |
| 2025-12-31 | 9.06 | 9.37 | 0.30 | 3.31% | 8.99 | 9.45 | 991275 | 92066.04 | 0.85% |
| 2025-12-30 | 9.10 | 9.07 | -0.03 | -0.33% | 8.94 | 9.19 | 714101 | 64670.55 | 0.61% |
| 2025-12-29 | 8.73 | 9.10 | 0.38 | 4.36% | 8.70 | 9.35 | 1325584 | 121040.74 | 1.14% |
| 2025-12-26 | 8.70 | 8.72 | 0.00 | 0.00% | 8.54 | 8.76 | 645234 | 55904.93 | 0.55% |
| 2025-12-25 | 8.70 | 8.72 | 0.04 | 0.46% | 8.63 | 8.88 | 561193 | 49106.17 | 0.48% |
| 2025-12-24 | 8.74 | 8.68 | -0.08 | -0.91% | 8.62 | 8.75 | 643780 | 55847.02 | 0.55% |
| 2025-12-23 | 8.86 | 8.76 | -0.11 | -1.24% | 8.70 | 8.91 | 462201 | 40538.13 | 0.40% |
| 2025-12-22 | 8.94 | 8.87 | -0.10 | -1.11% | 8.77 | 8.99 | 526311 | 46700.92 | 0.45% |
| 2025-12-19 | 8.93 | 8.97 | 0.03 | 0.34% | 8.80 | 9.03 | 653025 | 58408.22 | 0.56% |
| 2025-12-18 | 8.72 | 8.94 | 0.19 | 2.17% | 8.68 | 8.98 | 770717 | 68471.19 | 0.66% |
| 2025-12-17 | 8.53 | 8.75 | 0.28 | 3.31% | 8.53 | 8.82 | 793057 | 69291.27 | 0.68% |
| 2025-12-16 | 8.36 | 8.47 | 0.10 | 1.19% | 8.31 | 8.52 | 549403 | 46277.07 | 0.47% |
| 2025-12-15 | 8.35 | 8.37 | 0.00 | 0.00% | 8.25 | 8.45 | 322485 | 26973.88 | 0.28% |
| 2025-12-12 | 8.11 | 8.37 | 0.24 | 2.95% | 8.11 | 8.55 | 721359 | 60430.17 | 0.62% |
| 2025-12-11 | 8.23 | 8.13 | -0.11 | -1.33% | 8.11 | 8.34 | 340316 | 27938.14 | 0.29% |
| 2025-12-10 | 8.18 | 8.24 | 0.06 | 0.73% | 8.14 | 8.30 | 306774 | 25264.24 | 0.26% |
| 2025-12-09 | 8.35 | 8.18 | -0.18 | -2.15% | 8.14 | 8.39 | 374523 | 30740.94 | 0.32% |
| 2025-12-08 | 8.29 | 8.36 | 0.07 | 0.84% | 8.07 | 8.39 | 560347 | 46247.44 | 0.48% |
| 2025-12-05 | 8.34 | 8.29 | -0.09 | -1.07% | 8.21 | 8.37 | 449848 | 37223.68 | 0.39% |
| 2025-12-04 | 8.39 | 8.38 | -0.02 | -0.24% | 8.30 | 8.45 | 299231 | 25056.17 | 0.26% |
| 2025-12-03 | 8.32 | 8.40 | 0.05 | 0.60% | 8.25 | 8.50 | 457325 | 38327.36 | 0.39% |
| 2025-12-02 | 8.38 | 8.35 | -0.11 | -1.30% | 8.31 | 8.48 | 484958 | 40656.00 | 0.42% |
| 2025-12-01 | 8.01 | 8.46 | 0.43 | 5.35% | 8.00 | 8.50 | 1095560 | 90363.51 | 0.94% |
| 2025-11-28 | 8.06 | 8.03 | -0.03 | -0.37% | 7.96 | 8.11 | 556012 | 44582.13 | 0.48% |
| 2025-11-27 | 8.10 | 8.06 | -0.02 | -0.25% | 7.96 | 8.14 | 666784 | 53645.14 | 0.57% |
| 2025-11-26 | 8.10 | 8.08 | 0.02 | 0.25% | 8.01 | 8.28 | 883102 | 71634.86 | 0.76% |
| 2025-11-25 | 8.37 | 8.06 | -0.25 | -3.01% | 8.01 | 8.38 | 951645 | 76973.15 | 0.82% |
| 2025-11-24 | 8.45 | 8.31 | -0.14 | -1.66% | 8.29 | 8.54 | 598585 | 50115.27 | 0.51% |
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。
