| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.40 | 13.54 | 0.23 | 1.73% | 13.27 | 13.76 | 199916 | 27121.35 | 0.92% |
| 2025-12-11 | 13.50 | 13.31 | -0.17 | -1.26% | 13.27 | 13.58 | 103381 | 13877.26 | 0.47% |
| 2025-12-10 | 13.39 | 13.48 | 0.08 | 0.60% | 13.30 | 13.62 | 123359 | 16623.30 | 0.56% |
| 2025-12-09 | 13.60 | 13.40 | -0.44 | -3.18% | 13.26 | 13.90 | 153484 | 20640.45 | 0.70% |
| 2025-12-08 | 13.61 | 13.84 | 0.25 | 1.84% | 13.27 | 13.91 | 161166 | 21880.58 | 0.74% |
| 2025-12-05 | 13.70 | 13.59 | -0.13 | -0.95% | 13.41 | 13.77 | 151100 | 20498.97 | 0.69% |
| 2025-12-04 | 13.58 | 13.72 | 0.20 | 1.48% | 13.39 | 13.78 | 188266 | 25662.37 | 0.86% |
| 2025-12-03 | 13.16 | 13.52 | 0.35 | 2.66% | 13.13 | 13.62 | 198867 | 26820.38 | 0.91% |
| 2025-12-02 | 13.40 | 13.17 | -0.16 | -1.20% | 13.10 | 13.41 | 101920 | 13472.94 | 0.47% |
| 2025-12-01 | 12.66 | 13.33 | 0.55 | 4.30% | 12.63 | 13.37 | 264940 | 34770.30 | 1.21% |
| 2025-11-28 | 12.71 | 12.78 | 0.07 | 0.55% | 12.62 | 12.90 | 133655 | 17047.42 | 0.61% |
| 2025-11-27 | 12.73 | 12.71 | -0.05 | -0.39% | 12.49 | 12.82 | 267987 | 33928.11 | 1.23% |
| 2025-11-26 | 12.57 | 12.76 | 0.27 | 2.16% | 12.57 | 12.98 | 409604 | 52257.13 | 1.88% |
| 2025-11-25 | 12.77 | 12.49 | -0.28 | -2.19% | 12.40 | 12.77 | 413045 | 51795.84 | 1.89% |
| 2025-11-24 | 13.00 | 12.77 | -0.47 | -3.55% | 12.67 | 13.29 | 296406 | 38199.22 | 1.36% |
| 2025-11-21 | 13.29 | 13.24 | -0.13 | -0.97% | 13.20 | 13.54 | 146004 | 19512.08 | 0.67% |
| 2025-11-20 | 14.08 | 13.37 | -0.69 | -4.91% | 13.29 | 14.08 | 267699 | 36281.73 | 1.23% |
| 2025-11-19 | 14.23 | 14.06 | -0.18 | -1.26% | 13.86 | 14.40 | 228124 | 32163.27 | 1.04% |
| 2025-11-18 | 14.33 | 14.24 | -0.09 | -0.63% | 13.80 | 14.38 | 232902 | 32943.43 | 1.07% |
| 2025-11-17 | 14.50 | 14.33 | -0.45 | -3.04% | 14.17 | 14.78 | 294413 | 42546.74 | 1.35% |
| 2025-11-14 | 14.82 | 14.78 | 0.03 | 0.20% | 14.55 | 15.10 | 265788 | 39212.89 | 1.22% |
| 2025-11-13 | 14.80 | 14.75 | 0.08 | 0.55% | 14.51 | 14.98 | 216009 | 31683.61 | 0.99% |
| 2025-11-12 | 14.23 | 14.67 | 0.41 | 2.88% | 14.11 | 15.00 | 330341 | 48304.41 | 1.51% |
| 2025-11-11 | 14.05 | 14.26 | 0.22 | 1.57% | 13.98 | 14.36 | 255853 | 36311.23 | 1.17% |
| 2025-11-10 | 13.21 | 14.04 | 0.81 | 6.12% | 13.17 | 14.27 | 398375 | 55394.37 | 1.82% |
| 2025-11-07 | 13.33 | 13.23 | -0.10 | -0.75% | 13.16 | 13.42 | 78469 | 10411.87 | 0.36% |
| 2025-11-06 | 13.12 | 13.33 | 0.20 | 1.52% | 13.05 | 13.44 | 123696 | 16451.90 | 0.57% |
| 2025-11-05 | 12.88 | 13.13 | 0.13 | 1.00% | 12.88 | 13.18 | 104996 | 13740.69 | 0.48% |
| 2025-11-04 | 13.20 | 13.00 | -0.20 | -1.52% | 12.92 | 13.37 | 125239 | 16369.74 | 0.57% |
| 2025-11-03 | 12.85 | 13.20 | 0.25 | 1.93% | 12.85 | 13.21 | 208912 | 27269.56 | 0.96% |
| 2025-10-31 | 13.38 | 12.95 | -0.60 | -4.43% | 12.56 | 13.38 | 510003 | 65409.51 | 2.34% |
| 2025-10-30 | 13.57 | 13.55 | -0.02 | -0.15% | 13.40 | 13.75 | 133867 | 18199.78 | 0.61% |
| 2025-10-29 | 13.54 | 13.57 | 0.02 | 0.15% | 13.36 | 13.70 | 188199 | 25469.62 | 0.86% |
| 2025-10-28 | 13.52 | 13.55 | 0.09 | 0.67% | 13.46 | 13.70 | 109145 | 14798.31 | 0.50% |
| 2025-10-27 | 13.57 | 13.46 | -0.11 | -0.81% | 13.45 | 13.78 | 131191 | 17817.18 | 0.60% |
| 2025-10-24 | 13.85 | 13.57 | -0.27 | -1.95% | 13.48 | 13.85 | 134836 | 18327.28 | 0.62% |
| 2025-10-23 | 13.86 | 13.84 | -0.02 | -0.14% | 13.60 | 14.03 | 111880 | 15449.21 | 0.51% |
| 2025-10-22 | 14.05 | 13.86 | -0.19 | -1.35% | 13.84 | 14.15 | 124238 | 17345.15 | 0.57% |
| 2025-10-21 | 14.16 | 14.05 | -0.18 | -1.26% | 13.98 | 14.24 | 174637 | 24611.71 | 0.80% |
| 2025-10-20 | 13.99 | 14.23 | 0.13 | 0.92% | 13.95 | 14.55 | 350913 | 49917.50 | 1.61% |
| 2025-10-17 | 13.65 | 14.10 | 0.45 | 3.30% | 13.55 | 14.30 | 287633 | 40478.75 | 1.32% |
| 2025-10-16 | 14.05 | 13.65 | -0.40 | -2.85% | 13.59 | 14.10 | 214428 | 29713.80 | 0.98% |
| 2025-10-15 | 13.27 | 14.05 | 0.89 | 6.76% | 13.13 | 14.19 | 391297 | 53939.69 | 1.79% |
| 2025-10-14 | 13.26 | 13.16 | -0.06 | -0.45% | 13.11 | 13.32 | 101743 | 13426.01 | 0.47% |
| 2025-10-13 | 13.36 | 13.22 | -0.37 | -2.72% | 13.20 | 13.43 | 115731 | 15394.26 | 0.53% |
| 2025-10-10 | 13.60 | 13.59 | -0.11 | -0.80% | 13.50 | 13.90 | 146230 | 20010.94 | 0.67% |
| 2025-10-09 | 13.45 | 13.70 | 0.10 | 0.74% | 13.18 | 13.72 | 189326 | 25516.68 | 0.87% |
| 2025-09-30 | 13.59 | 13.60 | 0.02 | 0.15% | 13.41 | 13.75 | 121430 | 16508.95 | 0.56% |
| 2025-09-29 | 13.59 | 13.58 | -0.02 | -0.15% | 13.35 | 13.62 | 152022 | 20496.93 | 0.70% |
| 2025-09-26 | 13.37 | 13.60 | 0.20 | 1.49% | 13.25 | 13.65 | 154147 | 20796.04 | 0.71% |
| 2025-09-25 | 13.38 | 13.40 | 0.00 | 0.00% | 13.26 | 13.58 | 125740 | 16840.83 | 0.58% |
| 2025-09-24 | 13.38 | 13.40 | -0.02 | -0.15% | 13.27 | 13.42 | 99004 | 13210.28 | 0.45% |
| 2025-09-23 | 13.45 | 13.42 | -0.10 | -0.74% | 13.18 | 13.49 | 154482 | 20558.18 | 0.71% |
| 2025-09-22 | 13.47 | 13.52 | -0.02 | -0.15% | 13.28 | 13.58 | 137310 | 18449.73 | 0.63% |
| 2025-09-19 | 13.24 | 13.54 | 0.29 | 2.19% | 13.16 | 13.56 | 182772 | 24446.68 | 0.84% |
| 2025-09-18 | 13.51 | 13.25 | -0.34 | -2.50% | 13.16 | 13.56 | 254342 | 33937.60 | 1.16% |
| 2025-09-17 | 13.20 | 13.59 | 0.40 | 3.03% | 13.15 | 13.60 | 315108 | 42382.12 | 1.44% |
| 2025-09-16 | 13.08 | 13.19 | 0.10 | 0.76% | 12.94 | 13.29 | 183974 | 24167.23 | 0.84% |
| 2025-09-15 | 13.03 | 13.09 | 0.04 | 0.31% | 12.95 | 13.18 | 187633 | 24531.13 | 0.86% |
| 2025-09-12 | 12.88 | 13.05 | 0.20 | 1.56% | 12.82 | 13.15 | 242329 | 31510.42 | 1.11% |
| 2025-09-11 | 12.82 | 12.85 | 0.04 | 0.31% | 12.56 | 12.88 | 224290 | 28567.29 | 1.03% |
| 2025-09-10 | 13.00 | 12.81 | -0.22 | -1.69% | 12.78 | 13.02 | 162797 | 20920.80 | 0.75% |
| 2025-09-09 | 12.92 | 13.03 | 0.07 | 0.54% | 12.90 | 13.12 | 235441 | 30664.24 | 1.08% |
| 2025-09-08 | 12.77 | 12.96 | 0.23 | 1.81% | 12.75 | 13.05 | 297208 | 38458.96 | 1.36% |
| 2025-09-05 | 12.44 | 12.73 | 0.24 | 1.92% | 12.41 | 12.77 | 276767 | 35013.48 | 1.27% |
| 2025-09-04 | 12.22 | 12.49 | 0.26 | 2.13% | 12.21 | 12.53 | 227235 | 28171.31 | 1.04% |
| 2025-09-03 | 12.40 | 12.23 | -0.17 | -1.37% | 12.20 | 12.43 | 125635 | 15423.16 | 0.58% |
| 2025-09-02 | 12.43 | 12.40 | -0.03 | -0.24% | 12.32 | 12.47 | 146360 | 18117.11 | 0.67% |
| 2025-09-01 | 12.60 | 12.43 | -0.17 | -1.35% | 12.39 | 12.61 | 205333 | 25612.07 | 0.94% |
| 2025-08-29 | 12.61 | 12.60 | 0.06 | 0.48% | 12.55 | 12.73 | 227150 | 28718.83 | 1.04% |
| 2025-08-28 | 12.52 | 12.54 | -0.01 | -0.08% | 12.37 | 12.63 | 209001 | 26151.57 | 0.96% |
| 2025-08-27 | 12.74 | 12.55 | -0.17 | -1.34% | 12.52 | 12.82 | 305993 | 38857.77 | 1.40% |
| 2025-08-26 | 12.74 | 12.72 | -0.04 | -0.31% | 12.67 | 12.87 | 359651 | 45919.86 | 1.65% |
| 2025-08-25 | 12.69 | 12.76 | 0.07 | 0.55% | 12.58 | 12.76 | 295649 | 37503.18 | 1.35% |
| 2025-08-22 | 12.78 | 12.69 | -0.13 | -1.01% | 12.56 | 12.83 | 223699 | 28277.27 | 1.02% |
| 2025-08-21 | 12.73 | 12.82 | 0.08 | 0.63% | 12.69 | 12.87 | 177378 | 22727.08 | 0.81% |
| 2025-08-20 | 12.63 | 12.74 | 0.09 | 0.71% | 12.59 | 12.75 | 112606 | 14283.56 | 0.52% |
| 2025-08-19 | 12.65 | 12.65 | -0.03 | -0.24% | 12.60 | 12.83 | 141193 | 17928.36 | 0.65% |
| 2025-08-18 | 12.76 | 12.68 | -0.13 | -1.01% | 12.63 | 12.85 | 216224 | 27516.43 | 0.99% |
| 2025-08-15 | 12.51 | 12.81 | 0.26 | 2.07% | 12.49 | 12.90 | 217685 | 27782.53 | 1.00% |
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。
