| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 10.230 | 10.140 | -0.010 | -0.10% | 10.140 | 10.270 | 73015 | 7430.915 | 2.59% |
| 2025-09-29 | 10.210 | 10.150 | -0.060 | -0.59% | 10.090 | 10.270 | 92720 | 9421.133 | 3.29% |
| 2025-09-26 | 10.300 | 10.210 | -0.150 | -1.45% | 10.210 | 10.410 | 112728 | 11585.613 | 4.00% |
| 2025-09-25 | 10.510 | 10.360 | -0.360 | -3.36% | 10.330 | 10.720 | 221310 | 23031.305 | 7.86% |
| 2025-09-24 | 10.350 | 10.720 | -0.040 | -0.37% | 10.310 | 11.280 | 305241 | 32852.422 | 10.84% |
| 2025-09-23 | 10.350 | 10.760 | 0.310 | 2.97% | 10.210 | 11.490 | 402084 | 44017.301 | 14.28% |
| 2025-09-22 | 10.710 | 10.450 | -0.140 | -1.32% | 10.320 | 10.800 | 143701 | 15094.369 | 5.10% |
| 2025-09-19 | 10.470 | 10.590 | 0.160 | 1.53% | 10.370 | 10.860 | 188858 | 20162.031 | 6.71% |
| 2025-09-18 | 10.670 | 10.430 | -0.340 | -3.16% | 10.380 | 10.760 | 217042 | 22916.895 | 7.71% |
| 2025-09-17 | 10.900 | 10.770 | -0.290 | -2.62% | 10.690 | 11.090 | 260478 | 28217.865 | 9.25% |
| 2025-09-16 | 10.790 | 11.060 | 0.310 | 2.88% | 10.600 | 11.660 | 435145 | 48631.672 | 15.45% |
| 2025-09-15 | 10.520 | 10.750 | 0.240 | 2.28% | 10.430 | 10.980 | 194599 | 20906.209 | 6.91% |
| 2025-09-12 | 10.630 | 10.510 | 0.090 | 0.86% | 10.480 | 10.990 | 151705 | 16196.784 | 5.39% |
| 2025-09-11 | 10.450 | 10.420 | -0.020 | -0.19% | 10.300 | 10.550 | 102928 | 10691.365 | 3.66% |
| 2025-09-10 | 10.410 | 10.440 | -0.070 | -0.67% | 10.360 | 10.570 | 102162 | 10651.567 | 3.63% |
| 2025-09-09 | 10.670 | 10.510 | -0.510 | -4.63% | 10.490 | 11.020 | 229398 | 24478.244 | 8.15% |
| 2025-09-08 | 10.580 | 11.020 | 0.640 | 6.17% | 10.500 | 11.580 | 399657 | 44540.793 | 14.19% |
| 2025-09-05 | 10.180 | 10.380 | 0.250 | 2.47% | 10.110 | 10.380 | 124501 | 12826.135 | 4.42% |
| 2025-09-04 | 10.030 | 10.130 | 0.020 | 0.20% | 9.980 | 10.300 | 119716 | 12118.231 | 4.25% |
| 2025-09-03 | 10.510 | 10.110 | -0.500 | -4.71% | 10.080 | 10.570 | 158488 | 16246.398 | 5.63% |
| 2025-09-02 | 10.830 | 10.610 | 0.270 | 2.61% | 10.560 | 11.100 | 256075 | 27787.098 | 9.09% |
| 2025-09-01 | 10.540 | 10.340 | -0.150 | -1.43% | 10.280 | 10.570 | 102632 | 10655.986 | 3.64% |
| 2025-08-29 | 10.380 | 10.490 | 0.150 | 1.45% | 10.280 | 10.680 | 125149 | 13135.312 | 4.44% |
| 2025-08-28 | 10.460 | 10.340 | -0.170 | -1.62% | 10.020 | 10.570 | 182075 | 18748.449 | 6.47% |
| 2025-08-27 | 10.800 | 10.510 | -0.270 | -2.50% | 10.500 | 10.900 | 156267 | 16682.402 | 5.55% |
| 2025-08-26 | 10.970 | 10.780 | -0.310 | -2.80% | 10.700 | 10.990 | 183596 | 19915.268 | 6.52% |
| 2025-08-25 | 11.170 | 11.090 | -0.060 | -0.54% | 11.060 | 11.280 | 134046 | 14917.165 | 4.67% |
| 2025-08-22 | 11.360 | 11.150 | -0.110 | -0.98% | 11.030 | 11.400 | 152240 | 16972.711 | 5.31% |
| 2025-08-21 | 11.310 | 11.260 | 0.060 | 0.54% | 11.180 | 11.490 | 196123 | 22260.783 | 6.84% |
| 2025-08-20 | 11.300 | 11.200 | -0.070 | -0.62% | 11.070 | 11.330 | 153473 | 17173.527 | 5.35% |
| 2025-08-19 | 11.280 | 11.270 | 0.010 | 0.09% | 11.220 | 11.580 | 240201 | 27268.381 | 8.37% |
| 2025-08-18 | 11.050 | 11.260 | 0.280 | 2.55% | 10.930 | 11.430 | 267296 | 29891.725 | 9.32% |
| 2025-08-15 | 10.790 | 10.980 | 0.290 | 2.71% | 10.740 | 11.190 | 184449 | 20234.025 | 6.43% |
| 2025-08-14 | 11.190 | 10.690 | -0.420 | -3.78% | 10.680 | 11.270 | 213056 | 23285.756 | 7.43% |
| 2025-08-13 | 11.170 | 11.110 | -0.400 | -3.48% | 11.010 | 11.270 | 283617 | 31479.258 | 9.88% |
| 2025-08-12 | 10.800 | 11.510 | 0.910 | 8.58% | 10.740 | 11.950 | 539443 | 61718.605 | 18.80% |
| 2025-08-11 | 10.580 | 10.600 | 0.020 | 0.19% | 10.470 | 10.650 | 88351 | 9332.777 | 3.08% |
| 2025-08-08 | 10.710 | 10.580 | -0.130 | -1.21% | 10.580 | 10.710 | 102016 | 10834.658 | 3.56% |
| 2025-08-07 | 10.770 | 10.710 | -0.130 | -1.20% | 10.630 | 10.840 | 114272 | 12245.284 | 3.98% |
| 2025-08-06 | 10.760 | 10.840 | 0.070 | 0.65% | 10.550 | 10.860 | 164055 | 17494.631 | 5.72% |
| 2025-08-05 | 10.900 | 10.770 | 0.000 | 0.00% | 10.760 | 10.920 | 102660 | 11099.262 | 3.58% |
| 2025-08-04 | 10.650 | 10.770 | 0.010 | 0.09% | 10.600 | 10.920 | 121272 | 13035.684 | 4.23% |
| 2025-08-01 | 10.580 | 10.760 | 0.180 | 1.70% | 10.580 | 11.170 | 185710 | 20269.588 | 6.47% |
| 2025-07-31 | 11.120 | 10.580 | -0.710 | -6.29% | 10.500 | 11.210 | 303376 | 32749.709 | 10.57% |
| 2025-07-30 | 11.770 | 11.290 | -0.530 | -4.48% | 11.210 | 11.960 | 223471 | 25861.002 | 7.79% |
| 2025-07-29 | 11.710 | 11.820 | 0.080 | 0.68% | 11.550 | 11.830 | 142598 | 16705.863 | 4.97% |
| 2025-07-28 | 11.830 | 11.740 | -0.120 | -1.01% | 11.620 | 11.920 | 134426 | 15742.028 | 4.68% |
| 2025-07-25 | 12.000 | 11.860 | -0.080 | -0.67% | 11.800 | 12.150 | 163856 | 19547.609 | 5.71% |
| 2025-07-24 | 11.800 | 11.940 | 0.180 | 1.53% | 11.720 | 11.980 | 211552 | 25168.326 | 7.37% |
| 2025-07-23 | 11.590 | 11.760 | 0.080 | 0.68% | 11.590 | 11.900 | 186864 | 21961.949 | 6.51% |
| 2025-07-22 | 11.990 | 11.680 | -0.290 | -2.42% | 11.440 | 12.000 | 285927 | 33437.586 | 9.96% |
| 2025-07-21 | 12.000 | 11.970 | -0.190 | -1.56% | 11.920 | 12.150 | 226400 | 27123.705 | 7.89% |
| 2025-07-18 | 12.370 | 12.160 | -0.040 | -0.33% | 12.130 | 12.400 | 167164 | 20452.658 | 5.83% |
| 2025-07-17 | 12.270 | 12.200 | -0.210 | -1.69% | 12.100 | 12.400 | 250923 | 30582.271 | 8.74% |
| 2025-07-16 | 12.550 | 12.410 | -0.340 | -2.67% | 12.310 | 12.770 | 319766 | 39800.879 | 11.14% |
| 2025-07-15 | 12.240 | 12.750 | 0.610 | 5.02% | 12.180 | 12.970 | 555397 | 70180.938 | 19.36% |
| 2025-07-14 | 12.070 | 12.140 | 0.060 | 0.50% | 11.990 | 12.340 | 196231 | 23858.182 | 6.84% |
| 2025-07-11 | 12.130 | 12.080 | -0.040 | -0.33% | 11.900 | 12.220 | 233198 | 28101.254 | 8.13% |
| 2025-07-10 | 12.100 | 12.120 | 0.140 | 1.17% | 12.010 | 12.220 | 206173 | 24954.787 | 7.19% |
| 2025-07-09 | 12.250 | 11.980 | -0.390 | -3.15% | 11.930 | 12.430 | 296825 | 36087.340 | 10.34% |
| 2025-07-08 | 12.380 | 12.370 | 0.240 | 1.98% | 12.210 | 12.650 | 319250 | 39577.711 | 11.13% |
| 2025-07-07 | 12.290 | 12.130 | -0.500 | -3.96% | 12.010 | 12.350 | 303565 | 37051.156 | 10.58% |
| 2025-07-04 | 12.820 | 12.630 | -0.180 | -1.41% | 12.530 | 13.360 | 396238 | 51165.340 | 13.81% |
| 2025-07-03 | 12.960 | 12.810 | -0.320 | -2.44% | 12.510 | 13.170 | 419354 | 53538.570 | 14.61% |
| 2025-07-02 | 13.810 | 13.130 | 0.040 | 0.31% | 13.130 | 14.150 | 690068 | 94006.180 | 24.05% |
| 2025-07-01 | 12.520 | 13.090 | 0.540 | 4.30% | 12.400 | 13.130 | 537979 | 68801.117 | 18.75% |
| 2025-06-30 | 12.340 | 12.550 | 0.210 | 1.70% | 12.190 | 12.640 | 353636 | 44192.574 | 12.32% |
| 2025-06-27 | 12.400 | 12.340 | -0.440 | -3.44% | 12.310 | 12.770 | 388398 | 48284.465 | 13.54% |
| 2025-06-26 | 12.360 | 12.780 | 0.470 | 3.82% | 12.060 | 13.260 | 655595 | 82592.406 | 22.85% |
| 2025-06-25 | 12.190 | 12.310 | -0.160 | -1.28% | 11.910 | 12.440 | 520471 | 63146.859 | 18.14% |
| 2025-06-24 | 11.560 | 12.470 | -2.020 | -13.94% | 11.560 | 13.600 | 845164 | 105855.930 | 29.45% |
| 2025-06-23 | 16.310 | 14.490 | 0.870 | 6.39% | 14.400 | 16.880 | 974177 | 151685.516 | 33.95% |
| 2025-06-20 | 12.520 | 13.620 | 0.900 | 7.08% | 12.350 | 14.320 | 848321 | 115488.383 | 29.56% |
| 2025-06-19 | 12.160 | 12.720 | -0.160 | -1.24% | 12.010 | 13.400 | 619085 | 77805.031 | 21.58% |
| 2025-06-18 | 13.300 | 12.880 | -0.130 | -1.00% | 12.660 | 13.930 | 732165 | 96696.109 | 25.52% |
| 2025-06-17 | 11.850 | 13.010 | 0.800 | 6.55% | 11.700 | 13.790 | 882089 | 112539.047 | 30.74% |
| 2025-06-16 | 12.170 | 12.210 | 0.040 | 0.33% | 11.500 | 12.980 | 618236 | 75861.453 | 21.55% |
| 2025-06-13 | 11.600 | 12.170 | 0.600 | 5.19% | 11.560 | 13.850 | 944400 | 118684.352 | 32.91% |
| 2025-06-12 | 11.580 | 11.570 | -0.580 | -4.77% | 11.360 | 12.050 | 550653 | 64146.609 | 19.19% |
| 2025-06-11 | 12.400 | 12.150 | -0.870 | -6.68% | 11.590 | 14.300 | 1037710 | 131247.938 | 36.16% |
国航远洋(833171)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。
