| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.96 | 10.90 | 0.16 | 1.49% | 10.76 | 11.05 | 235903 | 25654.44 | 1.08% |
| 2026-03-23 | 11.24 | 10.74 | -0.65 | -5.71% | 10.52 | 11.24 | 400090 | 43260.36 | 1.83% |
| 2026-03-20 | 11.66 | 11.39 | -0.09 | -0.78% | 11.39 | 11.75 | 199200 | 23013.35 | 0.91% |
| 2026-03-19 | 11.88 | 11.48 | -0.58 | -4.81% | 11.43 | 11.89 | 316625 | 36777.09 | 1.45% |
| 2026-03-18 | 12.10 | 12.06 | 0.08 | 0.67% | 11.95 | 12.20 | 172554 | 20768.33 | 0.79% |
| 2026-03-17 | 11.98 | 11.98 | 0.05 | 0.42% | 11.97 | 12.24 | 201750 | 24361.33 | 0.92% |
| 2026-03-16 | 12.00 | 11.93 | -0.08 | -0.67% | 11.78 | 12.07 | 281352 | 33479.21 | 1.29% |
| 2026-03-13 | 12.01 | 12.01 | -0.06 | -0.50% | 11.91 | 12.24 | 221965 | 26858.00 | 1.02% |
| 2026-03-12 | 11.99 | 12.07 | -0.09 | -0.74% | 11.92 | 12.17 | 243385 | 29336.67 | 1.11% |
| 2026-03-11 | 12.52 | 12.16 | -0.30 | -2.41% | 12.14 | 12.52 | 314031 | 38523.73 | 1.44% |
| 2026-03-10 | 12.65 | 12.46 | 0.11 | 0.89% | 12.37 | 13.00 | 395655 | 49892.10 | 1.81% |
| 2026-03-09 | 12.36 | 12.35 | -0.53 | -4.11% | 11.59 | 12.65 | 636406 | 76513.70 | 2.91% |
| 2026-03-06 | 12.60 | 12.88 | 0.27 | 2.14% | 12.49 | 12.96 | 142050 | 18150.84 | 0.65% |
| 2026-03-05 | 12.94 | 12.61 | -0.21 | -1.64% | 12.46 | 12.97 | 182690 | 23099.04 | 0.84% |
| 2026-03-04 | 12.73 | 12.82 | 0.02 | 0.16% | 12.66 | 12.95 | 188384 | 24182.64 | 0.86% |
| 2026-03-03 | 13.34 | 12.80 | -0.57 | -4.26% | 12.70 | 13.39 | 267527 | 34647.06 | 1.22% |
| 2026-03-02 | 13.54 | 13.37 | -0.61 | -4.36% | 13.18 | 13.95 | 413527 | 55767.23 | 1.89% |
| 2026-02-27 | 14.11 | 13.98 | -0.09 | -0.64% | 13.98 | 14.33 | 99129 | 13943.79 | 0.45% |
| 2026-02-26 | 14.15 | 14.07 | -0.07 | -0.50% | 14.00 | 14.46 | 104570 | 14767.86 | 0.48% |
| 2026-02-25 | 14.08 | 14.14 | 0.04 | 0.28% | 14.01 | 14.33 | 133683 | 18935.20 | 0.61% |
| 2026-02-24 | 13.94 | 14.10 | 0.17 | 1.22% | 13.82 | 14.15 | 201186 | 28217.63 | 0.92% |
| 2026-02-13 | 14.43 | 13.93 | -0.45 | -3.13% | 13.91 | 14.43 | 138403 | 19532.94 | 0.63% |
| 2026-02-12 | 14.70 | 14.38 | -0.28 | -1.91% | 14.32 | 14.70 | 136268 | 19738.79 | 0.62% |
| 2026-02-11 | 14.95 | 14.66 | -0.22 | -1.48% | 14.58 | 14.95 | 144765 | 21308.41 | 0.66% |
| 2026-02-10 | 15.36 | 14.88 | -0.48 | -3.13% | 14.56 | 15.36 | 219022 | 32437.73 | 1.00% |
| 2026-02-09 | 15.49 | 15.36 | -0.01 | -0.07% | 15.25 | 15.59 | 103365 | 15915.51 | 0.47% |
| 2026-02-06 | 15.35 | 15.37 | -0.03 | -0.19% | 15.18 | 15.58 | 128193 | 19692.93 | 0.59% |
| 2026-02-05 | 15.34 | 15.40 | 0.01 | 0.06% | 15.25 | 15.77 | 142405 | 22068.51 | 0.65% |
| 2026-02-04 | 14.80 | 15.39 | 0.62 | 4.20% | 14.74 | 15.47 | 255406 | 38940.25 | 1.17% |
| 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% |
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。
