| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.38 | 8.46 | 0.09 | 1.08% | 8.30 | 8.52 | 532914 | 44912.43 | 0.46% |
| 2025-10-24 | 8.54 | 8.37 | -0.21 | -2.45% | 8.28 | 8.57 | 665383 | 55648.61 | 0.57% |
| 2025-10-23 | 8.48 | 8.58 | 0.06 | 0.70% | 8.41 | 8.59 | 505602 | 43037.07 | 0.43% |
| 2025-10-22 | 8.47 | 8.52 | 0.02 | 0.24% | 8.41 | 8.62 | 751034 | 63997.11 | 0.65% |
| 2025-10-21 | 8.68 | 8.50 | -0.19 | -2.19% | 8.37 | 8.69 | 1171901 | 99252.69 | 1.01% |
| 2025-10-20 | 8.46 | 8.69 | 0.23 | 2.72% | 8.46 | 8.78 | 1366316 | 118082.61 | 1.17% |
| 2025-10-17 | 8.33 | 8.46 | 0.11 | 1.32% | 8.26 | 8.52 | 1235839 | 104350.12 | 1.06% |
| 2025-10-16 | 8.27 | 8.35 | 0.08 | 0.97% | 8.21 | 8.39 | 1027432 | 85438.98 | 0.88% |
| 2025-10-15 | 7.75 | 8.27 | 0.54 | 6.99% | 7.69 | 8.30 | 1570808 | 126924.88 | 1.35% |
| 2025-10-14 | 7.72 | 7.73 | 0.00 | 0.00% | 7.68 | 7.82 | 492108 | 38146.55 | 0.42% |
| 2025-10-13 | 7.69 | 7.73 | -0.13 | -1.65% | 7.66 | 7.76 | 609189 | 46954.45 | 0.52% |
| 2025-10-10 | 7.86 | 7.86 | -0.10 | -1.26% | 7.83 | 7.97 | 594624 | 46878.09 | 0.51% |
| 2025-10-09 | 7.76 | 7.96 | 0.05 | 0.63% | 7.59 | 7.99 | 1303660 | 101417.00 | 1.12% |
| 2025-09-30 | 7.75 | 7.91 | 0.15 | 1.93% | 7.69 | 7.93 | 696548 | 54386.12 | 0.60% |
| 2025-09-29 | 7.79 | 7.76 | -0.02 | -0.26% | 7.71 | 7.81 | 568949 | 44105.78 | 0.49% |
| 2025-09-26 | 7.73 | 7.78 | 0.02 | 0.26% | 7.64 | 7.84 | 438290 | 33999.81 | 0.38% |
| 2025-09-25 | 7.68 | 7.76 | 0.05 | 0.65% | 7.63 | 7.79 | 548453 | 42413.18 | 0.47% |
| 2025-09-24 | 7.77 | 7.71 | -0.10 | -1.28% | 7.64 | 7.79 | 631364 | 48553.54 | 0.54% |
| 2025-09-23 | 7.87 | 7.81 | -0.07 | -0.89% | 7.66 | 7.87 | 516284 | 39996.13 | 0.44% |
| 2025-09-22 | 7.85 | 7.88 | 0.04 | 0.51% | 7.77 | 7.91 | 543317 | 42688.87 | 0.47% |
| 2025-09-19 | 7.80 | 7.84 | 0.03 | 0.38% | 7.74 | 7.85 | 447822 | 34937.18 | 0.38% |
| 2025-09-18 | 8.09 | 7.81 | -0.28 | -3.46% | 7.74 | 8.09 | 859512 | 67750.65 | 0.74% |
| 2025-09-17 | 7.92 | 8.09 | 0.17 | 2.15% | 7.89 | 8.11 | 802539 | 64500.61 | 0.69% |
| 2025-09-16 | 7.80 | 7.92 | 0.13 | 1.67% | 7.78 | 7.98 | 714578 | 56362.66 | 0.61% |
| 2025-09-15 | 7.77 | 7.79 | -0.02 | -0.26% | 7.75 | 7.88 | 591961 | 46328.61 | 0.51% |
| 2025-09-12 | 7.74 | 7.81 | 0.09 | 1.17% | 7.71 | 7.82 | 780160 | 60728.84 | 0.67% |
| 2025-09-11 | 7.70 | 7.72 | -0.01 | -0.13% | 7.61 | 7.74 | 615658 | 47249.75 | 0.53% |
| 2025-09-10 | 7.69 | 7.73 | 0.01 | 0.13% | 7.62 | 7.79 | 697049 | 53791.94 | 0.60% |
| 2025-09-09 | 7.70 | 7.72 | -0.01 | -0.13% | 7.66 | 7.75 | 720870 | 55500.32 | 0.62% |
| 2025-09-08 | 7.39 | 7.73 | 0.32 | 4.32% | 7.38 | 7.77 | 1727938 | 131902.23 | 1.48% |
| 2025-09-05 | 7.38 | 7.41 | 0.04 | 0.54% | 7.31 | 7.42 | 704252 | 51846.52 | 0.61% |
| 2025-09-04 | 7.37 | 7.37 | -0.02 | -0.27% | 7.31 | 7.40 | 579935 | 42606.32 | 0.50% |
| 2025-09-03 | 7.47 | 7.39 | -0.06 | -0.81% | 7.35 | 7.50 | 530527 | 39263.33 | 0.46% |
| 2025-09-02 | 7.48 | 7.45 | -0.03 | -0.40% | 7.41 | 7.53 | 607982 | 45350.10 | 0.52% |
| 2025-09-01 | 7.56 | 7.48 | -0.07 | -0.93% | 7.45 | 7.57 | 617833 | 46326.15 | 0.53% |
| 2025-08-29 | 7.58 | 7.55 | 0.00 | 0.00% | 7.55 | 7.70 | 977841 | 74622.89 | 0.84% |
| 2025-08-28 | 7.51 | 7.55 | 0.03 | 0.40% | 7.40 | 7.57 | 717990 | 53842.78 | 0.62% |
| 2025-08-27 | 7.57 | 7.52 | -0.07 | -0.92% | 7.51 | 7.69 | 951911 | 72383.57 | 0.82% |
| 2025-08-26 | 7.53 | 7.59 | 0.05 | 0.66% | 7.49 | 7.63 | 1007255 | 76330.70 | 0.87% |
| 2025-08-25 | 7.40 | 7.54 | 0.14 | 1.89% | 7.39 | 7.54 | 1215938 | 90905.05 | 1.04% |
| 2025-08-22 | 7.50 | 7.40 | -0.12 | -1.60% | 7.32 | 7.52 | 1315546 | 97205.16 | 1.13% |
| 2025-08-21 | 7.53 | 7.52 | -0.01 | -0.13% | 7.48 | 7.60 | 703362 | 53094.46 | 0.60% |
| 2025-08-20 | 7.49 | 7.53 | 0.04 | 0.53% | 7.45 | 7.54 | 689721 | 51755.99 | 0.59% |
| 2025-08-19 | 7.44 | 7.49 | 0.04 | 0.54% | 7.40 | 7.53 | 831005 | 62239.68 | 0.71% |
| 2025-08-18 | 7.38 | 7.45 | 0.08 | 1.09% | 7.36 | 7.48 | 1050686 | 78112.19 | 0.90% |
| 2025-08-15 | 7.25 | 7.37 | 0.11 | 1.52% | 7.22 | 7.43 | 1266787 | 93388.55 | 1.09% |
| 2025-08-14 | 7.32 | 7.26 | -0.07 | -0.95% | 7.23 | 7.34 | 684674 | 49883.46 | 0.59% |
| 2025-08-13 | 7.31 | 7.33 | 0.04 | 0.55% | 7.28 | 7.37 | 774508 | 56695.96 | 0.67% |
| 2025-08-12 | 7.28 | 7.29 | -0.01 | -0.14% | 7.27 | 7.31 | 425653 | 31043.05 | 0.37% |
| 2025-08-11 | 7.29 | 7.30 | 0.01 | 0.14% | 7.24 | 7.30 | 606860 | 44162.15 | 0.52% |
| 2025-08-08 | 7.30 | 7.29 | 0.01 | 0.14% | 7.25 | 7.30 | 323868 | 23551.90 | 0.28% |
| 2025-08-07 | 7.25 | 7.28 | 0.02 | 0.28% | 7.24 | 7.31 | 548713 | 39906.49 | 0.47% |
| 2025-08-06 | 7.27 | 7.26 | -0.01 | -0.14% | 7.22 | 7.29 | 403920 | 29252.98 | 0.35% |
| 2025-08-05 | 7.23 | 7.27 | 0.04 | 0.55% | 7.22 | 7.29 | 492569 | 35761.32 | 0.42% |
| 2025-08-04 | 7.19 | 7.23 | 0.02 | 0.28% | 7.17 | 7.23 | 528353 | 38067.64 | 0.45% |
| 2025-08-01 | 7.25 | 7.21 | -0.06 | -0.83% | 7.18 | 7.27 | 724755 | 52296.66 | 0.62% |
| 2025-07-31 | 7.41 | 7.27 | -0.16 | -2.15% | 7.25 | 7.42 | 1103601 | 80686.30 | 0.95% |
| 2025-07-30 | 7.43 | 7.43 | -0.01 | -0.13% | 7.40 | 7.47 | 647109 | 48102.45 | 0.56% |
| 2025-07-29 | 7.53 | 7.44 | -0.11 | -1.46% | 7.41 | 7.56 | 821691 | 61247.81 | 0.71% |
| 2025-07-28 | 7.64 | 7.55 | -0.08 | -1.05% | 7.55 | 7.71 | 801566 | 61006.56 | 0.69% |
| 2025-07-25 | 7.64 | 7.63 | 0.00 | 0.00% | 7.59 | 7.69 | 750513 | 57330.40 | 0.64% |
| 2025-07-24 | 7.57 | 7.63 | 0.01 | 0.13% | 7.54 | 7.67 | 819351 | 62419.69 | 0.70% |
| 2025-07-23 | 7.58 | 7.62 | 0.14 | 1.87% | 7.57 | 7.78 | 2078894 | 159981.05 | 1.79% |
| 2025-07-22 | 7.45 | 7.48 | 0.02 | 0.27% | 7.40 | 7.49 | 833450 | 62092.13 | 0.72% |
| 2025-07-21 | 7.39 | 7.46 | 0.06 | 0.81% | 7.37 | 7.47 | 776983 | 57693.27 | 0.67% |
| 2025-07-18 | 7.38 | 7.40 | 0.02 | 0.27% | 7.36 | 7.41 | 448309 | 33104.77 | 0.39% |
| 2025-07-17 | 7.46 | 7.38 | -0.10 | -1.34% | 7.35 | 7.48 | 918146 | 67804.05 | 0.79% |
| 2025-07-16 | 7.40 | 7.48 | 0.05 | 0.67% | 7.39 | 7.53 | 1047766 | 78331.30 | 0.90% |
| 2025-07-15 | 7.49 | 7.43 | -0.05 | -0.67% | 7.32 | 7.53 | 1158268 | 85855.70 | 1.00% |
| 2025-07-14 | 7.49 | 7.48 | -0.01 | -0.13% | 7.46 | 7.53 | 611749 | 45796.68 | 0.53% |
| 2025-07-11 | 7.53 | 7.49 | -0.01 | -0.13% | 7.49 | 7.60 | 1150318 | 86764.62 | 0.99% |
| 2025-07-10 | 7.52 | 7.50 | -0.02 | -0.27% | 7.48 | 7.54 | 682196 | 51201.97 | 0.59% |
| 2025-07-09 | 7.54 | 7.52 | -0.02 | -0.27% | 7.52 | 7.58 | 645066 | 48715.64 | 0.55% |
| 2025-07-08 | 7.57 | 7.54 | -0.02 | -0.26% | 7.51 | 7.59 | 692237 | 52141.67 | 0.59% |
| 2025-07-07 | 7.60 | 7.56 | -0.03 | -0.40% | 7.55 | 7.65 | 401613 | 30489.97 | 0.35% |
| 2025-07-04 | 7.61 | 7.59 | -0.01 | -0.13% | 7.55 | 7.63 | 425130 | 32266.15 | 0.37% |
| 2025-07-03 | 7.70 | 7.60 | -0.10 | -1.30% | 7.58 | 7.71 | 687209 | 52329.47 | 0.59% |
| 2025-07-02 | 7.81 | 7.70 | -0.10 | -1.28% | 7.69 | 7.85 | 439433 | 34028.05 | 0.38% |
| 2025-07-01 | 7.89 | 7.80 | -0.09 | -1.14% | 7.78 | 7.93 | 360932 | 28277.88 | 0.31% |
| 2025-06-30 | 7.95 | 7.89 | -0.06 | -0.75% | 7.85 | 8.05 | 371088 | 29324.70 | 0.32% |
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。
