| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
