| 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 | 15.52 | 15.75 | 0.27 | 1.74% | 15.52 | 15.94 | 86503 | 13576.45 | 0.92% |
| 2025-10-24 | 15.67 | 15.48 | -0.19 | -1.21% | 15.44 | 15.69 | 58933 | 9141.67 | 0.62% |
| 2025-10-23 | 15.28 | 15.67 | 0.39 | 2.55% | 15.28 | 15.68 | 87964 | 13619.97 | 0.93% |
| 2025-10-22 | 15.46 | 15.28 | -0.22 | -1.42% | 15.24 | 15.48 | 79952 | 12255.32 | 0.85% |
| 2025-10-21 | 15.58 | 15.50 | -0.16 | -1.02% | 15.48 | 15.70 | 84175 | 13078.42 | 0.89% |
| 2025-10-20 | 15.38 | 15.66 | 0.35 | 2.29% | 15.36 | 15.76 | 93557 | 14608.14 | 0.99% |
| 2025-10-17 | 15.44 | 15.31 | -0.18 | -1.16% | 15.28 | 15.56 | 77873 | 11979.79 | 0.82% |
| 2025-10-16 | 15.70 | 15.49 | -0.17 | -1.09% | 15.46 | 15.71 | 63109 | 9819.74 | 0.67% |
| 2025-10-15 | 15.42 | 15.66 | 0.18 | 1.16% | 15.38 | 15.73 | 85277 | 13268.94 | 0.90% |
| 2025-10-14 | 15.51 | 15.48 | 0.15 | 0.98% | 15.39 | 15.63 | 109193 | 16916.81 | 1.16% |
| 2025-10-13 | 15.00 | 15.33 | -0.62 | -3.89% | 15.00 | 15.58 | 185271 | 28347.19 | 1.96% |
| 2025-10-10 | 15.72 | 15.95 | 0.12 | 0.76% | 15.72 | 16.02 | 98864 | 15759.41 | 1.05% |
| 2025-10-09 | 15.76 | 15.83 | 0.08 | 0.51% | 15.59 | 15.84 | 137094 | 21537.11 | 1.45% |
| 2025-09-30 | 15.75 | 15.75 | -0.06 | -0.38% | 15.67 | 15.83 | 91091 | 14316.09 | 0.96% |
| 2025-09-29 | 15.89 | 15.81 | -0.05 | -0.32% | 15.64 | 15.95 | 126918 | 20059.70 | 1.34% |
| 2025-09-26 | 15.90 | 15.86 | -0.08 | -0.50% | 15.64 | 16.00 | 112143 | 17788.52 | 1.19% |
| 2025-09-25 | 16.06 | 15.94 | -0.11 | -0.69% | 15.87 | 16.06 | 91503 | 14590.43 | 0.97% |
| 2025-09-24 | 15.88 | 16.05 | 0.06 | 0.38% | 15.82 | 16.11 | 94103 | 15023.03 | 1.00% |
| 2025-09-23 | 16.02 | 15.99 | -0.03 | -0.19% | 15.78 | 16.02 | 134081 | 21305.49 | 1.42% |
| 2025-09-22 | 15.87 | 16.02 | 0.17 | 1.07% | 15.75 | 16.13 | 175423 | 28000.24 | 1.86% |
| 2025-09-19 | 15.60 | 15.85 | 0.24 | 1.54% | 15.60 | 15.87 | 112957 | 17794.84 | 1.20% |
| 2025-09-18 | 15.69 | 15.61 | -0.11 | -0.70% | 15.52 | 15.98 | 166072 | 26138.30 | 1.76% |
| 2025-09-17 | 15.59 | 15.72 | 0.13 | 0.83% | 15.41 | 15.73 | 105434 | 16445.23 | 1.12% |
| 2025-09-16 | 15.47 | 15.59 | 0.18 | 1.17% | 15.37 | 15.76 | 135328 | 21062.66 | 1.43% |
| 2025-09-15 | 15.32 | 15.41 | 0.14 | 0.92% | 15.29 | 15.67 | 140517 | 21700.47 | 1.49% |
| 2025-09-12 | 15.50 | 15.27 | -0.17 | -1.10% | 15.22 | 15.50 | 91486 | 14003.28 | 0.97% |
| 2025-09-11 | 15.30 | 15.44 | 0.13 | 0.85% | 15.15 | 15.45 | 107816 | 16542.55 | 1.14% |
| 2025-09-10 | 15.25 | 15.31 | 0.00 | 0.00% | 15.09 | 15.33 | 83531 | 12718.89 | 0.88% |
| 2025-09-09 | 15.26 | 15.31 | 0.06 | 0.39% | 15.22 | 15.43 | 119288 | 18290.82 | 1.26% |
| 2025-09-08 | 14.80 | 15.25 | 0.47 | 3.18% | 14.78 | 15.33 | 194316 | 29445.95 | 2.06% |
| 2025-09-05 | 15.07 | 14.78 | -0.18 | -1.20% | 14.56 | 15.08 | 284305 | 41934.96 | 3.01% |
| 2025-09-04 | 14.95 | 14.96 | -0.03 | -0.20% | 14.81 | 15.09 | 159349 | 23835.87 | 1.69% |
| 2025-09-03 | 15.32 | 14.99 | -0.29 | -1.90% | 14.93 | 15.32 | 193886 | 29162.66 | 2.05% |
| 2025-09-02 | 15.56 | 15.28 | -0.30 | -1.93% | 15.11 | 15.60 | 314903 | 48151.56 | 3.33% |
| 2025-09-01 | 15.80 | 15.58 | 0.08 | 0.52% | 15.44 | 15.87 | 205259 | 32020.78 | 2.17% |
| 2025-08-29 | 15.55 | 15.50 | -0.09 | -0.58% | 15.44 | 15.59 | 156604 | 24254.28 | 1.66% |
| 2025-08-28 | 15.59 | 15.59 | -0.06 | -0.38% | 15.10 | 15.69 | 308048 | 47548.43 | 3.26% |
| 2025-08-27 | 15.71 | 15.65 | -0.06 | -0.38% | 15.61 | 15.96 | 243212 | 38355.63 | 2.57% |
| 2025-08-26 | 15.49 | 15.71 | 0.18 | 1.16% | 15.40 | 15.96 | 227287 | 35694.54 | 2.41% |
| 2025-08-25 | 15.02 | 15.53 | 0.57 | 3.81% | 14.95 | 15.58 | 345191 | 53128.77 | 3.65% |
| 2025-08-22 | 14.83 | 14.96 | 0.15 | 1.01% | 14.70 | 14.98 | 202604 | 30089.94 | 2.14% |
| 2025-08-21 | 14.61 | 14.81 | 0.17 | 1.16% | 14.53 | 14.84 | 157916 | 23231.10 | 1.67% |
| 2025-08-20 | 14.47 | 14.64 | 0.14 | 0.97% | 14.45 | 14.77 | 168817 | 24718.93 | 1.79% |
| 2025-08-19 | 14.70 | 14.50 | -0.09 | -0.62% | 14.42 | 14.70 | 143811 | 20880.54 | 1.52% |
| 2025-08-18 | 14.49 | 14.59 | 0.12 | 0.83% | 14.42 | 14.70 | 142592 | 20780.91 | 1.51% |
| 2025-08-15 | 14.37 | 14.47 | 0.13 | 0.91% | 14.31 | 14.48 | 83487 | 12035.64 | 0.88% |
| 2025-08-14 | 14.46 | 14.34 | -0.12 | -0.83% | 14.33 | 14.53 | 124822 | 18000.27 | 1.32% |
| 2025-08-13 | 14.56 | 14.46 | -0.10 | -0.69% | 14.40 | 14.59 | 133272 | 19309.28 | 1.41% |
| 2025-08-12 | 14.58 | 14.56 | 0.01 | 0.07% | 14.50 | 14.70 | 143353 | 20926.53 | 1.52% |
| 2025-08-11 | 14.46 | 14.55 | 0.10 | 0.69% | 14.46 | 14.80 | 133706 | 19480.77 | 1.42% |
| 2025-08-08 | 14.42 | 14.45 | 0.00 | 0.00% | 14.30 | 14.51 | 99871 | 14405.50 | 1.06% |
| 2025-08-07 | 14.35 | 14.45 | 0.06 | 0.42% | 14.31 | 14.63 | 132335 | 19201.48 | 1.40% |
| 2025-08-06 | 14.25 | 14.39 | 0.13 | 0.91% | 14.18 | 14.42 | 131480 | 18798.07 | 1.39% |
| 2025-08-05 | 14.00 | 14.26 | 0.27 | 1.93% | 13.97 | 14.32 | 192180 | 27213.99 | 2.03% |
| 2025-08-04 | 14.02 | 13.99 | -0.11 | -0.78% | 13.90 | 14.08 | 131809 | 18428.66 | 1.40% |
| 2025-08-01 | 14.11 | 14.10 | 0.02 | 0.14% | 14.08 | 14.42 | 193472 | 27528.13 | 2.05% |
| 2025-07-31 | 14.61 | 14.08 | -0.61 | -4.15% | 13.99 | 14.74 | 317236 | 45275.86 | 3.36% |
| 2025-07-30 | 14.22 | 14.69 | 0.61 | 4.33% | 14.22 | 15.05 | 538969 | 79431.78 | 5.71% |
| 2025-07-29 | 14.19 | 14.08 | -0.12 | -0.85% | 13.99 | 14.19 | 120077 | 16881.10 | 1.27% |
| 2025-07-28 | 14.14 | 14.20 | 0.06 | 0.42% | 13.99 | 14.29 | 140189 | 19817.77 | 1.48% |
| 2025-07-25 | 14.21 | 14.14 | -0.07 | -0.49% | 14.13 | 14.35 | 135646 | 19286.18 | 1.44% |
| 2025-07-24 | 14.08 | 14.21 | 0.15 | 1.07% | 14.07 | 14.22 | 122125 | 17301.24 | 1.29% |
| 2025-07-23 | 14.17 | 14.06 | -0.11 | -0.78% | 14.05 | 14.29 | 202830 | 28718.29 | 2.15% |
| 2025-07-22 | 13.90 | 14.17 | 0.28 | 2.02% | 13.82 | 14.18 | 250916 | 35176.70 | 2.66% |
| 2025-07-21 | 13.60 | 13.89 | 0.29 | 2.13% | 13.58 | 13.91 | 202122 | 27821.90 | 2.14% |
| 2025-07-18 | 13.47 | 13.60 | 0.13 | 0.97% | 13.44 | 13.62 | 109037 | 14761.38 | 1.15% |
| 2025-07-17 | 13.52 | 13.47 | -0.04 | -0.30% | 13.40 | 13.59 | 132384 | 17827.74 | 1.40% |
| 2025-07-16 | 13.56 | 13.51 | -0.05 | -0.37% | 13.49 | 13.63 | 128977 | 17480.91 | 1.37% |
| 2025-07-15 | 13.65 | 13.56 | -0.07 | -0.51% | 13.50 | 13.74 | 113800 | 15456.75 | 1.20% |
| 2025-07-14 | 13.77 | 13.63 | -0.16 | -1.16% | 13.58 | 13.79 | 151380 | 20670.10 | 1.60% |
| 2025-07-11 | 13.77 | 13.79 | 0.04 | 0.29% | 13.68 | 13.88 | 201758 | 27814.53 | 2.14% |
| 2025-07-10 | 13.33 | 13.75 | 0.39 | 2.92% | 13.33 | 13.90 | 308820 | 42173.94 | 3.27% |
| 2025-07-09 | 13.34 | 13.36 | 0.02 | 0.15% | 13.29 | 13.47 | 100128 | 13383.75 | 1.06% |
| 2025-07-08 | 13.25 | 13.34 | 0.09 | 0.68% | 13.24 | 13.46 | 135104 | 18038.17 | 1.43% |
| 2025-07-07 | 13.28 | 13.25 | 0.01 | 0.08% | 13.21 | 13.35 | 81991 | 10883.70 | 0.87% |
| 2025-07-04 | 13.23 | 13.24 | 0.01 | 0.08% | 13.19 | 13.31 | 99455 | 13174.53 | 1.05% |
| 2025-07-03 | 13.20 | 13.23 | 0.01 | 0.08% | 13.16 | 13.26 | 72358 | 9561.42 | 0.77% |
| 2025-07-02 | 13.20 | 13.22 | 0.05 | 0.38% | 13.16 | 13.30 | 126849 | 16783.63 | 1.34% |
| 2025-07-01 | 13.09 | 13.17 | 0.08 | 0.61% | 13.05 | 13.29 | 110153 | 14503.22 | 1.17% |
| 2025-06-30 | 13.20 | 13.09 | -0.07 | -0.53% | 13.04 | 13.25 | 128642 | 16856.48 | 1.36% |
东航物流(601156)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。
