| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 13.11 | 12.95 | -0.15 | -1.15% | 12.82 | 13.23 | 153999 | 20045.72 | 0.70% |
| 2025-02-28 | 13.08 | 13.10 | -0.02 | -0.15% | 13.01 | 13.40 | 211166 | 27851.78 | 0.96% |
| 2025-02-27 | 12.60 | 13.12 | 0.53 | 4.21% | 12.58 | 13.25 | 323646 | 42283.65 | 1.47% |
| 2025-02-26 | 13.02 | 12.59 | -0.40 | -3.08% | 12.46 | 13.14 | 263834 | 33386.38 | 1.20% |
| 2025-02-25 | 13.00 | 12.99 | -0.12 | -0.92% | 12.85 | 13.28 | 198316 | 25959.00 | 0.90% |
| 2025-02-24 | 12.44 | 13.11 | 0.67 | 5.39% | 12.37 | 13.17 | 360570 | 46319.48 | 1.64% |
| 2025-02-21 | 12.26 | 12.44 | 0.15 | 1.22% | 12.26 | 12.49 | 167895 | 20834.79 | 0.76% |
| 2025-02-20 | 12.26 | 12.29 | -0.01 | -0.08% | 12.14 | 12.45 | 162199 | 19901.21 | 0.74% |
| 2025-02-19 | 12.30 | 12.30 | -0.02 | -0.16% | 12.22 | 12.44 | 176928 | 21762.35 | 0.80% |
| 2025-02-18 | 12.49 | 12.32 | -0.18 | -1.44% | 12.27 | 12.63 | 165150 | 20595.40 | 0.75% |
| 2025-02-17 | 12.75 | 12.50 | -0.25 | -1.96% | 12.38 | 12.78 | 192407 | 24066.92 | 0.87% |
| 2025-02-14 | 12.76 | 12.75 | -0.07 | -0.55% | 12.63 | 12.83 | 126556 | 16083.13 | 0.58% |
| 2025-02-13 | 12.78 | 12.82 | 0.09 | 0.71% | 12.62 | 13.12 | 219907 | 28158.60 | 1.00% |
| 2025-02-12 | 12.62 | 12.73 | 0.04 | 0.32% | 12.56 | 12.92 | 179602 | 22844.90 | 0.82% |
| 2025-02-11 | 13.16 | 12.69 | -0.46 | -3.50% | 12.47 | 13.19 | 214614 | 27122.41 | 0.98% |
| 2025-02-10 | 12.90 | 13.15 | 0.23 | 1.78% | 12.87 | 13.38 | 160792 | 21172.13 | 0.73% |
| 2025-02-07 | 12.80 | 12.92 | 0.10 | 0.78% | 12.63 | 13.08 | 125046 | 16122.89 | 0.57% |
| 2025-02-06 | 12.76 | 12.82 | 0.05 | 0.39% | 12.52 | 12.84 | 202282 | 25711.56 | 0.92% |
| 2025-02-05 | 13.32 | 12.77 | -0.47 | -3.55% | 12.35 | 13.32 | 251867 | 31775.03 | 1.15% |
| 2025-01-27 | 13.69 | 13.24 | -0.37 | -2.72% | 13.20 | 13.71 | 91669 | 12250.26 | 0.42% |
| 2025-01-24 | 13.13 | 13.61 | 0.48 | 3.66% | 13.06 | 13.76 | 171301 | 23052.87 | 0.78% |
| 2025-01-23 | 13.58 | 13.13 | -0.37 | -2.74% | 13.01 | 13.65 | 149802 | 19846.87 | 0.68% |
| 2025-01-22 | 13.64 | 13.50 | -0.20 | -1.46% | 13.40 | 13.67 | 92479 | 12508.07 | 0.42% |
| 2025-01-21 | 13.32 | 13.70 | 0.50 | 3.79% | 13.26 | 13.80 | 158825 | 21582.38 | 0.72% |
| 2025-01-20 | 13.52 | 13.20 | -0.23 | -1.71% | 13.14 | 13.66 | 122883 | 16328.98 | 0.56% |
| 2025-01-17 | 13.16 | 13.43 | 0.23 | 1.74% | 13.10 | 13.61 | 112517 | 15096.59 | 0.51% |
| 2025-01-16 | 13.24 | 13.20 | 0.02 | 0.15% | 13.17 | 13.54 | 76379 | 10153.74 | 0.35% |
| 2025-01-15 | 13.30 | 13.18 | -0.11 | -0.83% | 13.03 | 13.30 | 77463 | 10183.45 | 0.35% |
| 2025-01-14 | 12.69 | 13.29 | 0.60 | 4.73% | 12.68 | 13.40 | 161570 | 21302.53 | 0.73% |
| 2025-01-13 | 12.44 | 12.69 | 0.07 | 0.55% | 12.31 | 12.79 | 120552 | 15206.75 | 0.55% |
| 2025-01-10 | 12.82 | 12.62 | -0.19 | -1.48% | 12.62 | 13.34 | 101811 | 13160.88 | 0.46% |
| 2025-01-09 | 12.75 | 12.81 | -0.02 | -0.16% | 12.69 | 13.03 | 86447 | 11119.71 | 0.39% |
| 2025-01-08 | 12.92 | 12.83 | -0.12 | -0.93% | 12.46 | 12.98 | 147534 | 18720.60 | 0.67% |
| 2025-01-07 | 12.92 | 12.95 | 0.03 | 0.23% | 12.80 | 13.05 | 88223 | 11396.03 | 0.40% |
| 2025-01-06 | 13.01 | 12.92 | -0.06 | -0.46% | 12.66 | 13.06 | 112085 | 14425.18 | 0.51% |
| 2025-01-03 | 13.18 | 12.98 | -0.18 | -1.37% | 12.88 | 13.32 | 121331 | 15896.99 | 0.55% |
| 2025-01-02 | 13.65 | 13.16 | -0.54 | -3.94% | 13.03 | 13.87 | 140908 | 18849.85 | 0.64% |
| 2024-12-31 | 14.00 | 13.70 | -0.29 | -2.07% | 13.66 | 14.00 | 131086 | 18095.42 | 0.59% |
| 2024-12-30 | 13.98 | 13.99 | -0.09 | -0.64% | 13.85 | 14.18 | 83183 | 11666.28 | 0.38% |
| 2024-12-27 | 14.08 | 14.08 | -0.02 | -0.14% | 13.85 | 14.18 | 136168 | 19131.25 | 0.62% |
| 2024-12-26 | 14.22 | 14.10 | -0.20 | -1.40% | 14.06 | 14.35 | 82274 | 11675.18 | 0.37% |
| 2024-12-25 | 14.38 | 14.30 | -0.15 | -1.04% | 13.91 | 14.48 | 92812 | 13122.55 | 0.42% |
| 2024-12-24 | 14.25 | 14.45 | 0.18 | 1.26% | 14.22 | 14.49 | 123896 | 17798.32 | 0.56% |
| 2024-12-23 | 14.35 | 14.27 | 0.00 | 0.00% | 14.21 | 14.70 | 140597 | 20230.37 | 0.64% |
| 2024-12-20 | 14.50 | 14.27 | -0.36 | -2.46% | 14.21 | 14.81 | 108632 | 15741.89 | 0.49% |
| 2024-12-19 | 14.07 | 14.63 | 0.37 | 2.59% | 13.80 | 14.73 | 215881 | 30795.80 | 0.98% |
| 2024-12-18 | 14.55 | 14.26 | -0.26 | -1.79% | 14.19 | 14.61 | 113146 | 16212.95 | 0.51% |
| 2024-12-17 | 14.20 | 14.52 | 0.33 | 2.33% | 14.10 | 14.65 | 194206 | 28113.55 | 0.88% |
| 2024-12-16 | 15.13 | 14.19 | -0.94 | -6.21% | 14.00 | 15.14 | 328881 | 46921.02 | 1.49% |
| 2024-12-13 | 15.15 | 15.13 | -0.15 | -0.98% | 14.88 | 15.35 | 126581 | 19095.68 | 0.57% |
| 2024-12-12 | 15.16 | 15.28 | 0.04 | 0.26% | 15.01 | 15.53 | 142178 | 21795.53 | 0.64% |
| 2024-12-11 | 14.99 | 15.24 | 0.23 | 1.53% | 14.79 | 15.36 | 127928 | 19415.52 | 0.58% |
| 2024-12-10 | 15.40 | 15.01 | -0.09 | -0.60% | 14.94 | 15.63 | 240226 | 36754.09 | 1.09% |
| 2024-12-09 | 14.67 | 15.10 | 0.43 | 2.93% | 14.58 | 15.30 | 237856 | 35698.77 | 1.07% |
| 2024-12-06 | 14.08 | 14.67 | 0.66 | 4.71% | 13.95 | 14.70 | 225402 | 32601.04 | 1.02% |
| 2024-12-05 | 13.77 | 14.01 | 0.20 | 1.45% | 13.66 | 14.25 | 155765 | 21836.45 | 0.70% |
| 2024-12-04 | 13.66 | 13.81 | 0.04 | 0.29% | 13.53 | 13.90 | 179139 | 24605.71 | 0.81% |
| 2024-12-03 | 14.22 | 13.77 | -0.44 | -3.10% | 13.63 | 14.23 | 227996 | 31481.87 | 1.03% |
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。
