| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 13.66 | 13.47 | -0.23 | -1.68% | 13.32 | 13.91 | 146939 | 19859.81 | 0.67% |
| 2025-06-27 | 13.59 | 13.70 | 0.14 | 1.03% | 13.51 | 13.81 | 80268 | 10983.47 | 0.37% |
| 2025-06-26 | 13.63 | 13.56 | -0.12 | -0.88% | 13.48 | 13.75 | 103590 | 14057.80 | 0.47% |
| 2025-06-25 | 13.50 | 13.68 | 0.16 | 1.18% | 13.48 | 13.75 | 89359 | 12203.77 | 0.41% |
| 2025-06-24 | 13.45 | 13.52 | 0.47 | 3.60% | 13.45 | 13.73 | 210946 | 28581.62 | 0.96% |
| 2025-06-23 | 13.13 | 13.05 | -0.08 | -0.61% | 12.80 | 13.13 | 120287 | 15633.71 | 0.55% |
| 2025-06-20 | 13.20 | 13.13 | -0.07 | -0.53% | 13.08 | 13.37 | 100882 | 13320.71 | 0.46% |
| 2025-06-19 | 13.39 | 13.20 | -0.16 | -1.20% | 13.14 | 13.40 | 92090 | 12212.97 | 0.42% |
| 2025-06-18 | 13.40 | 13.36 | -0.13 | -0.96% | 13.28 | 13.55 | 61190 | 8192.79 | 0.28% |
| 2025-06-17 | 13.54 | 13.49 | 0.04 | 0.30% | 13.45 | 13.79 | 106240 | 14404.96 | 0.48% |
| 2025-06-16 | 13.53 | 13.45 | -0.11 | -0.81% | 13.26 | 13.58 | 129192 | 17305.22 | 0.59% |
| 2025-06-13 | 13.80 | 13.56 | -0.48 | -3.42% | 13.40 | 14.10 | 292234 | 39935.38 | 1.33% |
| 2025-06-12 | 14.18 | 14.04 | -0.21 | -1.47% | 13.87 | 14.30 | 85068 | 11937.88 | 0.39% |
| 2025-06-11 | 14.24 | 14.25 | 0.00 | 0.00% | 14.09 | 14.34 | 88559 | 12602.15 | 0.40% |
| 2025-06-10 | 14.06 | 14.25 | 0.16 | 1.14% | 14.05 | 14.48 | 125881 | 18007.46 | 0.57% |
| 2025-06-09 | 13.80 | 14.09 | 0.25 | 1.81% | 13.67 | 14.18 | 146962 | 20574.93 | 0.67% |
| 2025-06-06 | 13.73 | 13.84 | 0.04 | 0.29% | 13.62 | 13.90 | 59255 | 8145.38 | 0.27% |
| 2025-06-05 | 13.67 | 13.80 | 0.12 | 0.88% | 13.63 | 14.05 | 98404 | 13655.35 | 0.45% |
| 2025-06-04 | 13.76 | 13.68 | -0.12 | -0.87% | 13.46 | 13.87 | 163334 | 22304.62 | 0.74% |
| 2025-06-03 | 13.80 | 13.90 | -0.02 | -0.14% | 13.33 | 14.05 | 198926 | 27420.26 | 0.90% |
| 2025-05-30 | 14.19 | 13.92 | -0.24 | -1.69% | 13.89 | 14.30 | 120915 | 17004.15 | 0.55% |
| 2025-05-29 | 14.18 | 14.16 | -0.08 | -0.56% | 13.80 | 14.31 | 157711 | 22162.71 | 0.72% |
| 2025-05-28 | 13.90 | 14.24 | 0.24 | 1.71% | 13.79 | 14.43 | 167226 | 23767.18 | 0.76% |
| 2025-05-27 | 13.80 | 14.00 | 0.20 | 1.45% | 13.78 | 14.23 | 194337 | 27212.82 | 0.88% |
| 2025-05-26 | 13.39 | 13.80 | 0.43 | 3.22% | 13.39 | 13.95 | 188427 | 25933.01 | 0.86% |
| 2025-05-23 | 13.56 | 13.37 | -0.22 | -1.62% | 13.35 | 13.82 | 94637 | 12815.88 | 0.43% |
| 2025-05-22 | 13.35 | 13.59 | 0.21 | 1.57% | 13.30 | 13.82 | 225927 | 30723.94 | 1.03% |
| 2025-05-21 | 13.01 | 13.38 | 0.34 | 2.61% | 12.97 | 13.44 | 178138 | 23637.01 | 0.81% |
| 2025-05-20 | 12.96 | 13.04 | 0.07 | 0.54% | 12.77 | 13.07 | 149921 | 19348.57 | 0.68% |
| 2025-05-19 | 13.21 | 12.97 | -0.30 | -2.26% | 12.91 | 13.26 | 172433 | 22422.61 | 0.78% |
| 2025-05-16 | 13.24 | 13.27 | 0.02 | 0.15% | 13.03 | 13.28 | 80302 | 10565.41 | 0.37% |
| 2025-05-15 | 13.12 | 13.25 | 0.14 | 1.07% | 13.08 | 13.36 | 123790 | 16401.47 | 0.56% |
| 2025-05-14 | 13.44 | 13.11 | -0.38 | -2.82% | 13.03 | 13.44 | 192137 | 25265.54 | 0.87% |
| 2025-05-13 | 13.35 | 13.49 | 0.14 | 1.05% | 13.20 | 13.57 | 167195 | 22477.96 | 0.76% |
| 2025-05-12 | 12.74 | 13.35 | 0.62 | 4.87% | 12.73 | 13.42 | 307503 | 40593.26 | 1.40% |
| 2025-05-09 | 12.79 | 12.73 | -0.08 | -0.62% | 12.62 | 12.90 | 83429 | 10611.54 | 0.38% |
| 2025-05-08 | 12.75 | 12.81 | 0.06 | 0.47% | 12.65 | 12.90 | 101407 | 12968.71 | 0.46% |
| 2025-05-07 | 12.90 | 12.75 | -0.05 | -0.39% | 12.66 | 12.93 | 96926 | 12362.98 | 0.44% |
| 2025-05-06 | 12.54 | 12.80 | 0.40 | 3.23% | 12.51 | 13.10 | 233509 | 29897.27 | 1.06% |
| 2025-04-30 | 12.43 | 12.40 | -0.12 | -0.96% | 12.21 | 12.55 | 167840 | 20853.95 | 0.76% |
| 2025-04-29 | 12.47 | 12.52 | 0.05 | 0.40% | 12.30 | 12.53 | 131553 | 16358.23 | 0.60% |
| 2025-04-28 | 12.64 | 12.47 | -0.15 | -1.19% | 12.42 | 12.66 | 133118 | 16668.08 | 0.61% |
| 2025-04-25 | 12.69 | 12.62 | -0.07 | -0.55% | 12.47 | 12.71 | 112090 | 14088.70 | 0.51% |
| 2025-04-24 | 12.66 | 12.69 | 0.04 | 0.32% | 12.62 | 12.88 | 94991 | 12061.00 | 0.43% |
| 2025-04-23 | 12.81 | 12.65 | -0.08 | -0.63% | 12.61 | 12.81 | 145626 | 18497.23 | 0.66% |
| 2025-04-22 | 12.90 | 12.73 | -0.19 | -1.47% | 12.69 | 12.98 | 145301 | 18580.20 | 0.66% |
| 2025-04-21 | 12.91 | 12.92 | -0.07 | -0.54% | 12.87 | 13.08 | 78914 | 10211.26 | 0.36% |
| 2025-04-18 | 13.33 | 12.99 | -0.36 | -2.70% | 12.96 | 13.35 | 85523 | 11170.09 | 0.39% |
| 2025-04-17 | 13.03 | 13.35 | 0.24 | 1.83% | 13.00 | 13.43 | 132118 | 17512.33 | 0.60% |
| 2025-04-16 | 12.83 | 13.11 | 0.21 | 1.63% | 12.81 | 13.32 | 187461 | 24596.55 | 0.85% |
| 2025-04-15 | 12.84 | 12.90 | 0.06 | 0.47% | 12.68 | 13.15 | 122030 | 15813.83 | 0.55% |
| 2025-04-14 | 12.85 | 12.84 | -0.01 | -0.08% | 12.71 | 12.93 | 111957 | 14340.24 | 0.51% |
| 2025-04-11 | 12.86 | 12.85 | -0.01 | -0.08% | 12.71 | 13.07 | 112487 | 14549.87 | 0.51% |
| 2025-04-10 | 12.66 | 12.86 | 0.09 | 0.70% | 12.66 | 13.01 | 187538 | 24088.11 | 0.85% |
| 2025-04-09 | 12.39 | 12.77 | 0.26 | 2.08% | 12.14 | 12.93 | 296487 | 37137.04 | 1.35% |
| 2025-04-08 | 12.10 | 12.51 | 0.34 | 2.79% | 12.10 | 12.54 | 139653 | 17315.26 | 0.64% |
| 2025-04-07 | 12.89 | 12.17 | -1.04 | -7.87% | 11.91 | 12.89 | 252007 | 31043.75 | 1.15% |
| 2025-04-03 | 13.18 | 13.21 | -0.03 | -0.23% | 13.01 | 13.44 | 98639 | 13042.98 | 0.45% |
| 2025-04-02 | 13.18 | 13.24 | 0.04 | 0.30% | 12.94 | 13.40 | 78793 | 10388.96 | 0.36% |
| 2025-04-01 | 13.12 | 13.20 | 0.10 | 0.76% | 12.89 | 13.28 | 99965 | 13107.74 | 0.45% |
| 2025-03-31 | 13.27 | 13.10 | -0.23 | -1.73% | 13.06 | 13.69 | 119257 | 15864.08 | 0.54% |
| 2025-03-28 | 13.51 | 13.33 | -0.19 | -1.41% | 13.32 | 13.57 | 130338 | 17527.11 | 0.59% |
| 2025-03-27 | 13.69 | 13.52 | -0.17 | -1.24% | 13.49 | 13.74 | 91949 | 12487.24 | 0.42% |
| 2025-03-26 | 13.50 | 13.69 | 0.09 | 0.66% | 13.45 | 13.78 | 179603 | 24505.57 | 0.82% |
| 2025-03-25 | 13.08 | 13.60 | 0.48 | 3.66% | 13.02 | 13.68 | 390337 | 52499.77 | 1.78% |
| 2025-03-24 | 12.69 | 13.12 | 0.47 | 3.72% | 12.68 | 13.18 | 285189 | 37010.00 | 1.30% |
| 2025-03-21 | 12.76 | 12.65 | -0.12 | -0.94% | 12.61 | 12.84 | 119351 | 15159.01 | 0.54% |
| 2025-03-20 | 12.83 | 12.77 | -0.06 | -0.47% | 12.74 | 12.95 | 120093 | 15402.41 | 0.55% |
| 2025-03-19 | 12.88 | 12.83 | -0.06 | -0.47% | 12.79 | 13.05 | 127366 | 16441.77 | 0.58% |
| 2025-03-18 | 13.10 | 12.89 | -0.14 | -1.07% | 12.83 | 13.14 | 156652 | 20252.92 | 0.71% |
| 2025-03-17 | 13.05 | 13.03 | -0.03 | -0.23% | 12.97 | 13.33 | 191027 | 25015.27 | 0.87% |
| 2025-03-14 | 12.73 | 13.06 | 0.28 | 2.19% | 12.67 | 13.06 | 208336 | 26915.62 | 0.95% |
| 2025-03-13 | 13.03 | 12.78 | -0.31 | -2.37% | 12.59 | 13.05 | 225199 | 28685.81 | 1.02% |
| 2025-03-12 | 13.52 | 13.09 | -0.41 | -3.04% | 13.02 | 13.52 | 183306 | 24104.85 | 0.83% |
| 2025-03-11 | 13.20 | 13.50 | 0.13 | 0.97% | 13.18 | 13.50 | 94095 | 12557.42 | 0.43% |
| 2025-03-10 | 13.53 | 13.37 | -0.22 | -1.62% | 13.12 | 13.55 | 102494 | 13607.29 | 0.47% |
| 2025-03-07 | 13.30 | 13.59 | 0.29 | 2.18% | 13.17 | 13.76 | 160820 | 21762.00 | 0.73% |
| 2025-03-06 | 13.44 | 13.30 | -0.07 | -0.52% | 13.24 | 13.65 | 162680 | 21823.22 | 0.74% |
| 2025-03-05 | 12.95 | 13.37 | 0.41 | 3.16% | 12.95 | 13.39 | 193930 | 25643.29 | 0.88% |
| 2025-03-04 | 12.97 | 12.96 | 0.01 | 0.08% | 12.86 | 13.31 | 149573 | 19531.83 | 0.68% |
吉祥航空(603885)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。
