| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.25 | 18.30 | 0.50 | 2.81% | 18.04 | 18.37 | 117180 | 21351.23 | 1.24% |
| 2026-02-02 | 18.61 | 17.80 | -0.81 | -4.35% | 17.75 | 18.67 | 100473 | 18221.81 | 1.06% |
| 2026-01-30 | 18.72 | 18.61 | -0.11 | -0.59% | 18.42 | 18.97 | 99571 | 18581.62 | 1.05% |
| 2026-01-29 | 19.00 | 18.72 | -0.29 | -1.53% | 18.64 | 19.00 | 113085 | 21286.45 | 1.20% |
| 2026-01-28 | 18.78 | 19.01 | 0.21 | 1.12% | 18.66 | 19.17 | 101129 | 19158.46 | 1.07% |
| 2026-01-27 | 19.00 | 18.80 | -0.26 | -1.36% | 18.76 | 19.00 | 71993 | 13572.80 | 0.76% |
| 2026-01-26 | 19.02 | 19.06 | -0.03 | -0.16% | 18.86 | 19.17 | 120449 | 22878.31 | 1.28% |
| 2026-01-23 | 19.26 | 19.09 | -0.13 | -0.68% | 18.98 | 19.35 | 126332 | 24100.26 | 1.34% |
| 2026-01-22 | 19.22 | 19.22 | -0.11 | -0.57% | 19.20 | 19.38 | 68680 | 13223.71 | 0.73% |
| 2026-01-21 | 19.40 | 19.33 | -0.07 | -0.36% | 19.09 | 19.52 | 70096 | 13505.12 | 0.74% |
| 2026-01-20 | 19.13 | 19.40 | 0.37 | 1.94% | 19.00 | 19.55 | 117616 | 22763.72 | 1.25% |
| 2026-01-19 | 18.38 | 19.03 | 0.61 | 3.31% | 18.32 | 19.10 | 157330 | 29699.10 | 1.67% |
| 2026-01-16 | 18.90 | 18.42 | -0.38 | -2.02% | 18.29 | 18.95 | 91484 | 16951.30 | 0.97% |
| 2026-01-15 | 18.20 | 18.80 | 0.38 | 2.06% | 18.20 | 19.01 | 126468 | 23781.24 | 1.34% |
| 2026-01-14 | 18.54 | 18.42 | -0.08 | -0.43% | 18.27 | 18.63 | 141890 | 26102.65 | 1.50% |
| 2026-01-13 | 18.02 | 18.50 | 0.48 | 2.66% | 18.00 | 18.70 | 196604 | 36316.94 | 2.08% |
| 2026-01-12 | 18.13 | 18.02 | -0.11 | -0.61% | 17.92 | 18.32 | 109681 | 19828.87 | 1.16% |
| 2026-01-09 | 18.20 | 18.13 | -0.16 | -0.87% | 17.90 | 18.31 | 150650 | 27266.01 | 1.59% |
| 2026-01-08 | 18.55 | 18.29 | -0.26 | -1.40% | 18.22 | 18.56 | 76273 | 14006.58 | 0.81% |
| 2026-01-07 | 18.71 | 18.55 | -0.06 | -0.32% | 18.43 | 18.75 | 71582 | 13298.94 | 0.76% |
| 2026-01-06 | 18.43 | 18.61 | 0.16 | 0.87% | 18.34 | 18.76 | 101101 | 18787.58 | 1.07% |
| 2026-01-05 | 18.42 | 18.45 | 0.04 | 0.22% | 18.28 | 18.57 | 88420 | 16249.48 | 0.94% |
| 2025-12-31 | 18.27 | 18.41 | 0.14 | 0.77% | 18.16 | 18.54 | 78247 | 14378.06 | 0.83% |
| 2025-12-30 | 18.05 | 18.27 | 0.20 | 1.11% | 18.00 | 18.42 | 99180 | 18074.15 | 1.05% |
| 2025-12-29 | 18.40 | 18.07 | -0.37 | -2.01% | 18.06 | 18.45 | 90242 | 16418.08 | 0.96% |
| 2025-12-26 | 18.50 | 18.44 | 0.03 | 0.16% | 18.36 | 18.60 | 62693 | 11577.91 | 0.66% |
| 2025-12-25 | 18.00 | 18.41 | 0.31 | 1.71% | 17.90 | 18.60 | 79314 | 14571.63 | 0.84% |
| 2025-12-24 | 17.98 | 18.10 | 0.12 | 0.67% | 17.88 | 18.13 | 64386 | 11608.24 | 0.68% |
| 2025-12-23 | 18.15 | 17.98 | -0.27 | -1.48% | 17.90 | 18.39 | 116543 | 21046.28 | 1.23% |
| 2025-12-22 | 17.97 | 18.25 | 0.32 | 1.78% | 17.78 | 18.50 | 123457 | 22483.79 | 1.31% |
| 2025-12-19 | 17.77 | 17.93 | 0.07 | 0.39% | 17.55 | 17.97 | 75851 | 13504.88 | 0.80% |
| 2025-12-18 | 17.55 | 17.86 | 0.28 | 1.59% | 17.39 | 17.98 | 99232 | 17618.41 | 1.05% |
| 2025-12-17 | 17.09 | 17.58 | 0.49 | 2.87% | 16.98 | 17.58 | 132389 | 22946.86 | 1.40% |
| 2025-12-16 | 17.19 | 17.09 | -0.03 | -0.18% | 16.92 | 17.23 | 89002 | 15186.56 | 0.94% |
| 2025-12-15 | 17.20 | 17.12 | 0.00 | 0.00% | 16.98 | 17.26 | 86132 | 14748.47 | 0.91% |
| 2025-12-12 | 16.80 | 17.12 | 0.24 | 1.42% | 16.62 | 17.22 | 180099 | 30641.20 | 1.91% |
| 2025-12-11 | 16.78 | 16.88 | 0.08 | 0.48% | 16.69 | 17.07 | 132831 | 22499.85 | 1.41% |
| 2025-12-10 | 16.20 | 16.80 | 0.57 | 3.51% | 16.20 | 16.88 | 165005 | 27468.17 | 1.75% |
| 2025-12-09 | 16.49 | 16.23 | -0.20 | -1.22% | 16.22 | 16.55 | 71760 | 11740.55 | 0.76% |
| 2025-12-08 | 16.45 | 16.43 | 0.04 | 0.24% | 16.28 | 16.49 | 59641 | 9764.85 | 0.63% |
| 2025-12-05 | 16.45 | 16.39 | -0.04 | -0.24% | 16.23 | 16.45 | 65474 | 10687.71 | 0.69% |
| 2025-12-04 | 16.42 | 16.43 | 0.01 | 0.06% | 16.36 | 16.57 | 70000 | 11517.71 | 0.74% |
| 2025-12-03 | 16.43 | 16.42 | 0.00 | 0.00% | 16.35 | 16.49 | 50872 | 8354.00 | 0.54% |
| 2025-12-02 | 16.50 | 16.42 | -0.04 | -0.24% | 16.36 | 16.59 | 58517 | 9639.54 | 0.62% |
| 2025-12-01 | 16.39 | 16.46 | 0.05 | 0.30% | 16.26 | 16.64 | 91216 | 15073.31 | 0.97% |
| 2025-11-28 | 16.41 | 16.41 | 0.00 | 0.00% | 16.34 | 16.48 | 46580 | 7640.31 | 0.49% |
| 2025-11-27 | 16.36 | 16.41 | 0.02 | 0.12% | 16.32 | 16.66 | 64039 | 10546.67 | 0.68% |
| 2025-11-26 | 16.49 | 16.39 | 0.09 | 0.55% | 16.34 | 16.65 | 76122 | 12526.24 | 0.81% |
| 2025-11-25 | 16.30 | 16.30 | 0.01 | 0.06% | 16.16 | 16.42 | 69356 | 11303.93 | 0.73% |
| 2025-11-24 | 16.32 | 16.29 | -0.02 | -0.12% | 16.25 | 16.58 | 84567 | 13878.88 | 0.90% |
| 2025-11-21 | 16.52 | 16.31 | -0.23 | -1.39% | 16.30 | 16.60 | 104015 | 17086.27 | 1.10% |
| 2025-11-20 | 16.63 | 16.54 | -0.05 | -0.30% | 16.51 | 16.70 | 61936 | 10274.47 | 0.66% |
| 2025-11-19 | 16.47 | 16.59 | 0.06 | 0.36% | 16.47 | 16.67 | 47909 | 7936.22 | 0.51% |
| 2025-11-18 | 16.70 | 16.53 | -0.17 | -1.02% | 16.45 | 16.77 | 84697 | 14003.86 | 0.90% |
| 2025-11-17 | 16.73 | 16.70 | -0.10 | -0.60% | 16.32 | 16.80 | 119403 | 19785.90 | 1.26% |
| 2025-11-14 | 16.98 | 16.80 | -0.11 | -0.65% | 16.78 | 16.99 | 90815 | 15323.40 | 0.96% |
| 2025-11-13 | 16.95 | 16.91 | -0.08 | -0.47% | 16.83 | 17.05 | 118472 | 20026.03 | 1.25% |
| 2025-11-12 | 17.03 | 16.99 | -0.05 | -0.29% | 16.89 | 17.26 | 88649 | 15117.74 | 0.94% |
| 2025-11-11 | 17.10 | 17.04 | -0.12 | -0.70% | 17.01 | 17.35 | 87967 | 15071.33 | 0.93% |
| 2025-11-10 | 17.08 | 17.16 | 0.22 | 1.30% | 17.01 | 17.32 | 132497 | 22732.24 | 1.40% |
| 2025-11-07 | 16.65 | 16.94 | 0.49 | 2.98% | 16.47 | 17.10 | 140832 | 23746.58 | 1.49% |
| 2025-11-06 | 16.08 | 16.45 | 0.30 | 1.86% | 16.08 | 16.69 | 115536 | 18991.25 | 1.22% |
| 2025-11-05 | 15.95 | 16.15 | 0.10 | 0.62% | 15.85 | 16.24 | 65106 | 10484.54 | 0.69% |
| 2025-11-04 | 16.07 | 16.05 | 0.03 | 0.19% | 15.94 | 16.12 | 71967 | 11533.22 | 0.76% |
| 2025-11-03 | 15.99 | 16.02 | 0.02 | 0.13% | 15.94 | 16.26 | 108989 | 17524.27 | 1.15% |
| 2025-10-31 | 15.89 | 16.00 | 0.31 | 1.98% | 15.78 | 16.06 | 105623 | 16848.91 | 1.12% |
| 2025-10-30 | 16.05 | 15.69 | -0.36 | -2.24% | 15.63 | 16.17 | 131516 | 20835.37 | 1.39% |
| 2025-10-29 | 15.91 | 16.05 | 0.12 | 0.75% | 15.72 | 16.10 | 72051 | 11468.37 | 0.76% |
| 2025-10-28 | 15.76 | 15.93 | 0.18 | 1.14% | 15.69 | 16.35 | 141929 | 22805.86 | 1.50% |
| 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% |
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。
