| 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 | 14.58 | 14.77 | 0.31 | 2.14% | 14.30 | 14.88 | 159555 | 23305.11 | 0.73% |
| 2026-02-02 | 15.01 | 14.46 | -0.58 | -3.86% | 14.45 | 15.33 | 133553 | 19854.92 | 0.61% |
| 2026-01-30 | 15.19 | 15.04 | -0.04 | -0.27% | 14.80 | 15.29 | 149572 | 22444.09 | 0.68% |
| 2026-01-29 | 15.12 | 15.08 | -0.18 | -1.18% | 14.93 | 15.39 | 178041 | 26903.01 | 0.82% |
| 2026-01-28 | 15.61 | 15.26 | -0.24 | -1.55% | 14.95 | 15.61 | 142613 | 21772.49 | 0.65% |
| 2026-01-27 | 15.55 | 15.50 | -0.07 | -0.45% | 15.26 | 15.75 | 123417 | 19117.36 | 0.57% |
| 2026-01-26 | 15.70 | 15.57 | -0.14 | -0.89% | 15.40 | 15.84 | 133980 | 20870.62 | 0.61% |
| 2026-01-23 | 15.66 | 15.71 | 0.07 | 0.45% | 15.37 | 15.73 | 81637 | 12689.81 | 0.37% |
| 2026-01-22 | 15.54 | 15.64 | 0.09 | 0.58% | 15.34 | 15.97 | 119043 | 18713.05 | 0.55% |
| 2026-01-21 | 15.50 | 15.55 | 0.04 | 0.26% | 15.23 | 15.62 | 117995 | 18244.62 | 0.54% |
| 2026-01-20 | 15.32 | 15.51 | 0.20 | 1.31% | 15.17 | 15.65 | 142306 | 21962.07 | 0.65% |
| 2026-01-19 | 14.76 | 15.31 | 0.55 | 3.73% | 14.66 | 15.50 | 190144 | 28935.84 | 0.87% |
| 2026-01-16 | 14.78 | 14.76 | 0.00 | 0.00% | 14.60 | 15.09 | 122473 | 18045.10 | 0.56% |
| 2026-01-15 | 14.77 | 14.76 | 0.03 | 0.20% | 14.66 | 15.03 | 95937 | 14189.95 | 0.44% |
| 2026-01-14 | 14.88 | 14.73 | -0.16 | -1.07% | 14.41 | 14.95 | 207743 | 30455.68 | 0.95% |
| 2026-01-13 | 15.18 | 14.89 | -0.30 | -1.97% | 14.73 | 15.26 | 180396 | 26964.69 | 0.83% |
| 2026-01-12 | 15.00 | 15.19 | 0.13 | 0.86% | 14.97 | 15.60 | 155446 | 23831.46 | 0.71% |
| 2026-01-09 | 15.02 | 15.06 | 0.04 | 0.27% | 14.68 | 15.15 | 169931 | 25414.05 | 0.78% |
| 2026-01-08 | 15.25 | 15.02 | -0.13 | -0.86% | 14.80 | 15.30 | 176321 | 26533.53 | 0.81% |
| 2026-01-07 | 15.25 | 15.15 | -0.11 | -0.72% | 15.00 | 15.48 | 193778 | 29434.55 | 0.89% |
| 2026-01-06 | 14.70 | 15.26 | 0.49 | 3.32% | 14.47 | 15.35 | 252098 | 37893.62 | 1.15% |
| 2026-01-05 | 14.60 | 14.77 | -0.11 | -0.74% | 14.47 | 14.80 | 189024 | 27642.50 | 0.87% |
| 2025-12-31 | 13.87 | 14.88 | 1.00 | 7.20% | 13.81 | 15.04 | 405114 | 58765.39 | 1.85% |
| 2025-12-30 | 14.16 | 13.88 | -0.37 | -2.60% | 13.80 | 14.25 | 201495 | 28105.33 | 0.92% |
| 2025-12-29 | 13.99 | 14.25 | 0.23 | 1.64% | 13.88 | 14.45 | 241285 | 34281.52 | 1.10% |
| 2025-12-26 | 14.15 | 14.02 | -0.06 | -0.43% | 13.88 | 14.17 | 142245 | 19930.94 | 0.65% |
| 2025-12-25 | 13.85 | 14.08 | 0.21 | 1.51% | 13.79 | 14.45 | 201581 | 28490.32 | 0.92% |
| 2025-12-24 | 13.90 | 13.87 | -0.07 | -0.50% | 13.61 | 13.95 | 156858 | 21593.33 | 0.72% |
| 2025-12-23 | 13.87 | 13.94 | 0.03 | 0.22% | 13.70 | 14.03 | 181599 | 25250.77 | 0.83% |
| 2025-12-22 | 14.09 | 13.91 | -0.19 | -1.35% | 13.85 | 14.17 | 131641 | 18367.66 | 0.60% |
| 2025-12-19 | 14.19 | 14.10 | -0.02 | -0.14% | 13.91 | 14.19 | 174779 | 24561.35 | 0.80% |
| 2025-12-18 | 14.04 | 14.12 | 0.00 | 0.00% | 14.04 | 14.21 | 144083 | 20358.01 | 0.66% |
| 2025-12-17 | 13.80 | 14.12 | 0.32 | 2.32% | 13.80 | 14.45 | 288245 | 40964.35 | 1.32% |
| 2025-12-16 | 13.62 | 13.80 | 0.10 | 0.73% | 13.53 | 13.80 | 131047 | 17950.82 | 0.60% |
| 2025-12-15 | 13.54 | 13.70 | 0.16 | 1.18% | 13.31 | 13.82 | 170058 | 23177.05 | 0.78% |
| 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% |
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。
