| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 12.73 | 12.55 | -0.18 | -1.41% | 12.46 | 12.74 | 175771 | 22109.04 | 0.80% |
| 2025-08-13 | 12.60 | 12.73 | 0.18 | 1.43% | 12.59 | 12.78 | 230660 | 29320.32 | 1.06% |
| 2025-08-12 | 12.55 | 12.55 | -0.02 | -0.16% | 12.53 | 12.62 | 107330 | 13501.58 | 0.49% |
| 2025-08-11 | 12.52 | 12.57 | 0.05 | 0.40% | 12.45 | 12.61 | 117618 | 14767.59 | 0.54% |
| 2025-08-08 | 12.47 | 12.52 | 0.05 | 0.40% | 12.40 | 12.54 | 112391 | 14027.23 | 0.51% |
| 2025-08-07 | 12.40 | 12.47 | 0.04 | 0.32% | 12.31 | 12.51 | 192104 | 23877.09 | 0.88% |
| 2025-08-06 | 12.51 | 12.43 | -0.07 | -0.56% | 12.37 | 12.52 | 152806 | 18992.51 | 0.70% |
| 2025-08-05 | 12.36 | 12.50 | 0.11 | 0.89% | 12.35 | 12.59 | 163538 | 20429.21 | 0.75% |
| 2025-08-04 | 12.24 | 12.39 | 0.10 | 0.81% | 12.21 | 12.40 | 153179 | 18849.50 | 0.70% |
| 2025-08-01 | 12.28 | 12.29 | 0.05 | 0.41% | 12.19 | 12.31 | 157239 | 19270.55 | 0.72% |
| 2025-07-31 | 12.59 | 12.24 | -0.39 | -3.09% | 12.17 | 12.60 | 331523 | 41011.67 | 1.52% |
| 2025-07-30 | 12.64 | 12.63 | -0.02 | -0.16% | 12.53 | 12.68 | 223305 | 28130.40 | 1.02% |
| 2025-07-29 | 12.77 | 12.65 | -0.15 | -1.17% | 12.62 | 12.85 | 243449 | 30898.07 | 1.11% |
| 2025-07-28 | 12.94 | 12.80 | -0.18 | -1.39% | 12.76 | 13.05 | 207012 | 26606.55 | 0.95% |
| 2025-07-25 | 13.10 | 12.98 | -0.08 | -0.61% | 12.97 | 13.33 | 203384 | 26624.80 | 0.93% |
| 2025-07-24 | 13.03 | 13.06 | -0.05 | -0.38% | 12.95 | 13.15 | 219793 | 28669.37 | 1.01% |
| 2025-07-23 | 12.99 | 13.11 | 0.35 | 2.74% | 12.99 | 13.26 | 543337 | 71462.59 | 2.49% |
| 2025-07-22 | 12.72 | 12.76 | 0.06 | 0.47% | 12.60 | 12.77 | 161403 | 20498.21 | 0.74% |
| 2025-07-21 | 12.58 | 12.70 | 0.11 | 0.87% | 12.56 | 12.72 | 173911 | 22017.05 | 0.80% |
| 2025-07-18 | 12.57 | 12.59 | -0.01 | -0.08% | 12.51 | 12.64 | 139936 | 17612.39 | 0.64% |
| 2025-07-17 | 12.58 | 12.60 | 0.03 | 0.24% | 12.54 | 12.62 | 99202 | 12484.88 | 0.45% |
| 2025-07-16 | 12.53 | 12.57 | 0.04 | 0.32% | 12.51 | 12.64 | 112252 | 14128.31 | 0.51% |
| 2025-07-15 | 12.84 | 12.53 | -0.26 | -2.03% | 12.49 | 12.91 | 237537 | 29988.13 | 1.09% |
| 2025-07-14 | 12.89 | 12.79 | -0.12 | -0.93% | 12.76 | 12.90 | 143412 | 18353.01 | 0.66% |
| 2025-07-11 | 12.86 | 12.91 | 0.13 | 1.02% | 12.85 | 13.01 | 228160 | 29526.83 | 1.04% |
| 2025-07-10 | 12.82 | 12.78 | -0.05 | -0.39% | 12.69 | 12.87 | 230848 | 29436.40 | 1.06% |
| 2025-07-09 | 12.81 | 12.83 | -0.13 | -1.00% | 12.76 | 12.99 | 219930 | 28324.95 | 1.01% |
| 2025-07-08 | 12.94 | 12.96 | 0.00 | 0.00% | 12.85 | 12.96 | 240758 | 31068.29 | 1.10% |
| 2025-07-07 | 12.91 | 12.96 | 0.06 | 0.47% | 12.88 | 13.01 | 139279 | 18030.14 | 0.64% |
| 2025-07-04 | 13.02 | 12.90 | -0.11 | -0.85% | 12.84 | 13.03 | 171567 | 22143.41 | 0.79% |
| 2025-07-03 | 13.13 | 13.01 | -0.12 | -0.91% | 12.96 | 13.16 | 129282 | 16835.13 | 0.59% |
| 2025-07-02 | 13.42 | 13.13 | -0.25 | -1.87% | 13.11 | 13.44 | 149079 | 19742.45 | 0.68% |
| 2025-07-01 | 13.45 | 13.38 | -0.09 | -0.67% | 13.36 | 13.53 | 85171 | 11431.92 | 0.39% |
| 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% |
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。
