| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2019-12-13 | 19.91 | 20.25 | 0.39 | 1.96% | 19.71 | 20.49 | 70969 | 14298.38 | 1.06% |
| 2019-12-12 | 20.20 | 19.86 | -0.16 | -0.80% | 19.33 | 20.24 | 58566 | 11623.21 | 0.88% |
| 2019-12-11 | 21.41 | 20.02 | -1.38 | -6.45% | 19.90 | 21.57 | 120771 | 24692.01 | 1.81% |
| 2019-12-10 | 21.15 | 21.40 | 0.25 | 1.18% | 20.75 | 21.59 | 48376 | 10231.91 | 0.73% |
| 2019-12-09 | 21.06 | 21.15 | 0.20 | 0.95% | 20.58 | 21.56 | 76315 | 16121.14 | 1.14% |
| 2019-12-06 | 20.08 | 20.95 | 0.89 | 4.44% | 19.84 | 21.30 | 114548 | 23891.87 | 1.72% |
| 2019-12-05 | 19.57 | 20.06 | 0.56 | 2.87% | 19.30 | 20.19 | 53816 | 10684.43 | 0.81% |
| 2019-12-04 | 19.94 | 19.50 | -0.44 | -2.21% | 19.33 | 20.06 | 69367 | 13580.06 | 1.04% |
| 2019-12-03 | 19.35 | 19.94 | 0.58 | 3.00% | 18.88 | 20.44 | 91807 | 18152.65 | 1.38% |
| 2019-12-02 | 19.85 | 19.36 | -0.69 | -3.44% | 19.08 | 20.03 | 99242 | 19339.89 | 1.49% |
| 2019-11-29 | 19.66 | 20.05 | 0.55 | 2.82% | 19.24 | 20.10 | 101737 | 20063.09 | 1.53% |
| 2019-11-28 | 20.00 | 19.50 | -0.38 | -1.91% | 19.35 | 20.08 | 86015 | 16869.98 | 1.29% |
| 2019-11-27 | 20.00 | 19.88 | -0.12 | -0.60% | 19.00 | 20.49 | 144442 | 28607.44 | 2.17% |
| 2019-11-26 | 20.65 | 20.00 | -0.46 | -2.25% | 19.76 | 20.80 | 105027 | 21233.18 | 1.58% |
| 2019-11-25 | 21.40 | 20.46 | -0.90 | -4.21% | 20.25 | 21.45 | 120165 | 24817.06 | 1.80% |
| 2019-11-22 | 22.54 | 21.36 | -0.95 | -4.26% | 20.31 | 22.56 | 90445 | 19400.17 | 1.36% |
| 2019-11-21 | 22.11 | 22.31 | 0.02 | 0.09% | 21.82 | 22.45 | 42068 | 9352.87 | 0.63% |
| 2019-11-20 | 22.53 | 22.29 | -0.21 | -0.93% | 22.21 | 22.57 | 46964 | 10522.61 | 0.70% |
| 2019-11-19 | 22.27 | 22.50 | 0.31 | 1.40% | 22.11 | 22.84 | 62386 | 13997.25 | 0.94% |
| 2019-11-18 | 22.23 | 22.19 | -0.04 | -0.18% | 21.92 | 22.48 | 67953 | 15076.93 | 1.02% |
| 2019-11-15 | 22.88 | 22.23 | -0.37 | -1.64% | 22.18 | 22.88 | 58665 | 13157.94 | 0.88% |
| 2019-11-14 | 20.80 | 22.60 | 1.90 | 9.18% | 20.70 | 22.76 | 98364 | 21609.96 | 1.48% |
| 2019-11-13 | 20.80 | 20.70 | -0.10 | -0.48% | 20.42 | 20.86 | 46712 | 9628.66 | 0.70% |
| 2019-11-12 | 20.84 | 20.80 | 0.03 | 0.14% | 20.30 | 21.05 | 73972 | 15322.30 | 1.11% |
| 2019-11-11 | 21.48 | 20.77 | -0.69 | -3.22% | 20.38 | 22.03 | 96298 | 20252.68 | 1.44% |
| 2019-11-08 | 20.79 | 21.46 | 0.87 | 4.23% | 20.60 | 21.60 | 95149 | 20198.73 | 1.43% |
| 2019-11-07 | 20.90 | 20.59 | -0.31 | -1.48% | 20.56 | 20.97 | 38819 | 8040.42 | 0.58% |
| 2019-11-06 | 20.70 | 20.90 | 0.17 | 0.82% | 20.50 | 21.00 | 52939 | 11007.60 | 0.79% |
| 2019-11-05 | 20.34 | 20.73 | 0.20 | 0.97% | 20.12 | 20.77 | 54990 | 11239.02 | 0.82% |
| 2019-11-04 | 19.55 | 20.53 | 1.04 | 5.34% | 19.40 | 20.55 | 95139 | 19137.85 | 1.43% |
| 2019-11-01 | 19.80 | 19.49 | -0.31 | -1.57% | 19.30 | 19.91 | 45511 | 8905.21 | 0.68% |
| 2019-10-31 | 19.95 | 19.80 | -0.16 | -0.80% | 19.67 | 20.21 | 37467 | 7443.62 | 0.56% |
| 2019-10-30 | 19.84 | 19.96 | 0.31 | 1.58% | 19.65 | 20.38 | 63177 | 12668.34 | 0.95% |
| 2019-10-29 | 19.30 | 19.65 | 0.06 | 0.31% | 19.29 | 19.99 | 53753 | 10556.25 | 0.81% |
| 2019-10-28 | 19.26 | 19.59 | 0.33 | 1.71% | 18.53 | 19.77 | 57527 | 11094.24 | 0.86% |
| 2019-10-25 | 18.82 | 19.26 | 0.44 | 2.34% | 18.82 | 19.78 | 70619 | 13633.04 | 1.06% |
| 2019-10-24 | 18.50 | 18.82 | 0.07 | 0.37% | 18.47 | 19.00 | 57216 | 10753.81 | 0.86% |
| 2019-10-23 | 18.90 | 18.75 | -0.03 | -0.16% | 17.80 | 19.64 | 126981 | 23456.82 | 1.90% |
| 2019-10-21 | 18.99 | 18.78 | -0.02 | -0.11% | 18.45 | 19.30 | 63291 | 11907.61 | 0.95% |
| 2019-10-18 | 19.51 | 18.80 | -0.74 | -3.79% | 18.45 | 19.78 | 97634 | 18592.81 | 1.46% |
| 2019-10-17 | 20.00 | 19.54 | -0.46 | -2.30% | 19.36 | 20.08 | 76100 | 14989.97 | 1.14% |
| 2019-10-16 | 19.37 | 20.00 | 0.62 | 3.20% | 19.08 | 20.00 | 89199 | 17455.10 | 1.34% |
| 2019-10-15 | 19.10 | 19.38 | 0.36 | 1.89% | 18.65 | 19.60 | 56986 | 10939.84 | 0.85% |
| 2019-10-14 | 19.00 | 19.02 | 0.04 | 0.21% | 18.48 | 19.07 | 60277 | 11354.77 | 0.90% |
| 2019-10-11 | 18.00 | 18.98 | 1.03 | 5.74% | 18.00 | 19.09 | 116226 | 21673.89 | 1.74% |
| 2019-10-10 | 17.78 | 17.95 | 0.17 | 0.96% | 17.52 | 18.05 | 52200 | 9315.86 | 0.78% |
| 2019-10-09 | 17.78 | 17.78 | 0.03 | 0.17% | 17.28 | 17.95 | 61580 | 10821.41 | 0.92% |
| 2019-10-08 | 17.06 | 17.75 | 0.74 | 4.35% | 17.05 | 17.99 | 70508 | 12448.44 | 1.06% |
| 2019-09-30 | 17.17 | 17.01 | -0.31 | -1.79% | 16.91 | 17.63 | 79209 | 13667.88 | 1.19% |
| 2019-09-27 | 16.40 | 17.32 | 0.87 | 5.29% | 16.31 | 17.61 | 121682 | 20831.30 | 1.82% |
| 2019-09-26 | 16.71 | 16.45 | -0.25 | -1.50% | 16.42 | 17.43 | 105845 | 17989.15 | 1.59% |
| 2019-09-25 | 16.67 | 16.70 | -0.03 | -0.18% | 16.47 | 17.02 | 74230 | 12401.91 | 1.11% |
| 2019-09-24 | 16.10 | 16.73 | 0.64 | 3.98% | 16.00 | 17.06 | 102675 | 17064.57 | 1.54% |
| 2019-09-23 | 16.35 | 16.09 | -0.26 | -1.59% | 15.89 | 16.98 | 94751 | 15471.08 | 1.42% |
| 2019-09-20 | 15.30 | 16.35 | 1.13 | 7.42% | 15.30 | 16.42 | 114144 | 18258.20 | 1.71% |
| 2019-09-19 | 15.17 | 15.22 | -0.06 | -0.39% | 15.11 | 15.30 | 33578 | 5102.73 | 0.50% |
| 2019-09-18 | 14.98 | 15.28 | 0.27 | 1.80% | 14.70 | 15.32 | 48345 | 7304.24 | 0.73% |
| 2019-09-17 | 15.10 | 15.01 | -0.09 | -0.60% | 15.00 | 15.26 | 41167 | 6223.23 | 0.62% |
| 2019-09-16 | 15.20 | 15.10 | -0.08 | -0.53% | 15.08 | 15.56 | 49082 | 7504.45 | 0.74% |
| 2019-09-12 | 15.39 | 15.18 | 0.06 | 0.40% | 15.09 | 15.55 | 52985 | 8095.56 | 0.79% |
| 2019-09-11 | 15.47 | 15.12 | -0.35 | -2.26% | 15.10 | 15.58 | 44555 | 6818.17 | 0.67% |
| 2019-09-10 | 15.53 | 15.47 | -0.16 | -1.02% | 15.05 | 15.57 | 62885 | 9644.47 | 0.94% |
| 2019-09-09 | 15.54 | 15.63 | 0.15 | 0.97% | 15.31 | 15.90 | 76413 | 11927.31 | 1.15% |
| 2019-09-06 | 15.57 | 15.48 | -0.12 | -0.77% | 15.40 | 15.68 | 75512 | 11709.44 | 1.13% |
| 2019-09-05 | 15.83 | 15.60 | -0.18 | -1.14% | 15.38 | 15.98 | 96769 | 15138.44 | 1.45% |
| 2019-09-04 | 16.18 | 15.78 | -0.32 | -1.99% | 15.60 | 16.18 | 78878 | 12453.54 | 1.18% |
| 2019-09-03 | 15.50 | 16.10 | 0.50 | 3.21% | 15.30 | 16.26 | 106818 | 17001.14 | 1.60% |
| 2019-09-02 | 15.78 | 15.60 | -0.26 | -1.64% | 15.23 | 15.86 | 127973 | 19821.76 | 1.92% |
| 2019-08-30 | 15.17 | 15.86 | 0.76 | 5.03% | 15.06 | 16.00 | 173908 | 26923.77 | 2.61% |
| 2019-08-29 | 15.07 | 15.10 | -0.28 | -1.82% | 15.07 | 15.59 | 128506 | 19712.60 | 1.93% |
| 2019-08-28 | 15.18 | 15.38 | 0.10 | 0.65% | 14.80 | 15.68 | 212721 | 32447.48 | 3.19% |
| 2019-08-27 | 14.98 | 15.28 | 0.99 | 6.93% | 14.82 | 15.72 | 443607 | 68058.03 | 6.65% |
| 2019-08-26 | 13.71 | 14.29 | 1.30 | 10.01% | 13.71 | 14.29 | 86073 | 12164.83 | 1.29% |
| 2019-08-23 | 13.00 | 12.99 | -0.07 | -0.54% | 12.88 | 13.22 | 39100 | 5109.67 | 0.59% |
| 2019-08-22 | 13.33 | 13.06 | -0.32 | -2.39% | 12.85 | 13.54 | 86152 | 11250.88 | 1.29% |
| 2019-08-21 | 12.85 | 13.38 | 0.53 | 4.12% | 12.80 | 13.50 | 97896 | 12992.13 | 1.47% |
| 2019-08-20 | 13.51 | 12.85 | -0.67 | -4.96% | 12.66 | 13.54 | 100769 | 13123.09 | 1.51% |
| 2019-08-19 | 13.49 | 13.52 | 0.22 | 1.65% | 13.35 | 13.85 | 53212 | 7196.18 | 0.80% |
| 2019-08-16 | 13.36 | 13.30 | -0.20 | -1.48% | 13.25 | 13.53 | 43561 | 5816.47 | 0.65% |
| 2019-08-15 | 13.07 | 13.50 | 0.27 | 2.04% | 12.95 | 13.57 | 51322 | 6828.69 | 0.77% |
中航善达(000043)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。
