| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 23.93 | 25.86 | 2.35 | 10.00% | 23.61 | 25.86 | 480250 | 120449.72 | 3.65% |
| 2026-02-02 | 24.44 | 23.51 | -0.92 | -3.77% | 23.48 | 24.87 | 358270 | 85856.46 | 2.72% |
| 2026-01-30 | 25.01 | 24.43 | -0.96 | -3.78% | 23.70 | 25.58 | 541976 | 132122.64 | 4.12% |
| 2026-01-29 | 25.40 | 25.39 | -0.40 | -1.55% | 25.39 | 26.60 | 604960 | 156452.53 | 4.60% |
| 2026-01-28 | 26.31 | 25.79 | -0.54 | -2.05% | 25.60 | 26.81 | 740109 | 192417.23 | 5.63% |
| 2026-01-27 | 24.01 | 26.33 | 2.39 | 9.98% | 24.01 | 26.33 | 1042905 | 266570.44 | 7.93% |
| 2026-01-26 | 24.88 | 23.94 | -1.39 | -5.49% | 23.94 | 25.30 | 618249 | 150890.52 | 4.70% |
| 2026-01-23 | 25.69 | 25.33 | -0.61 | -2.35% | 25.04 | 25.91 | 804798 | 204064.34 | 6.12% |
| 2026-01-22 | 23.98 | 25.94 | 1.65 | 6.79% | 23.98 | 26.18 | 943599 | 241403.80 | 7.17% |
| 2026-01-21 | 24.08 | 24.29 | -0.23 | -0.94% | 23.86 | 25.05 | 694321 | 168758.77 | 5.28% |
| 2026-01-20 | 24.00 | 24.52 | 0.98 | 4.16% | 23.80 | 25.48 | 1206886 | 294939.66 | 9.18% |
| 2026-01-19 | 21.25 | 23.54 | 2.14 | 10.00% | 21.21 | 23.54 | 584598 | 132157.91 | 4.44% |
| 2026-01-16 | 22.01 | 21.40 | -0.46 | -2.10% | 21.23 | 22.12 | 320577 | 69055.66 | 2.44% |
| 2026-01-15 | 21.90 | 21.86 | -0.26 | -1.18% | 21.55 | 22.19 | 357951 | 78083.76 | 2.72% |
| 2026-01-14 | 22.69 | 22.12 | -0.60 | -2.64% | 21.88 | 23.15 | 688181 | 154997.20 | 5.23% |
| 2026-01-13 | 24.65 | 22.72 | -2.15 | -8.64% | 22.51 | 24.65 | 735453 | 169418.88 | 5.59% |
| 2026-01-12 | 23.50 | 24.87 | 1.54 | 6.60% | 23.29 | 25.55 | 865443 | 209263.69 | 6.58% |
| 2026-01-09 | 22.99 | 23.33 | 0.42 | 1.83% | 22.78 | 24.14 | 795936 | 186258.44 | 6.05% |
| 2026-01-08 | 22.00 | 22.91 | 0.83 | 3.76% | 21.83 | 23.19 | 587385 | 133245.09 | 4.47% |
| 2026-01-07 | 22.22 | 22.08 | -0.36 | -1.60% | 21.78 | 22.70 | 422552 | 93457.30 | 3.21% |
| 2026-01-06 | 21.20 | 22.44 | 1.07 | 5.01% | 21.13 | 22.82 | 578736 | 127563.30 | 4.40% |
| 2026-01-05 | 21.52 | 21.37 | 0.06 | 0.28% | 20.88 | 21.76 | 439054 | 93465.77 | 3.34% |
| 2025-12-31 | 20.71 | 21.31 | 0.39 | 1.86% | 20.71 | 21.60 | 392376 | 83273.13 | 2.98% |
| 2025-12-30 | 20.85 | 20.92 | 0.07 | 0.34% | 20.60 | 21.48 | 378011 | 79540.94 | 2.87% |
| 2025-12-29 | 21.09 | 20.85 | -0.10 | -0.48% | 20.71 | 21.16 | 246354 | 51392.04 | 1.87% |
| 2025-12-26 | 21.05 | 20.95 | -0.28 | -1.32% | 20.68 | 21.17 | 350111 | 73246.49 | 2.66% |
| 2025-12-25 | 20.44 | 21.23 | 0.79 | 3.86% | 20.40 | 21.69 | 556550 | 117803.69 | 4.23% |
| 2025-12-24 | 19.90 | 20.44 | 0.40 | 2.00% | 19.72 | 20.55 | 244871 | 49620.08 | 1.86% |
| 2025-12-23 | 20.32 | 20.04 | -0.29 | -1.43% | 19.94 | 20.89 | 287703 | 58536.82 | 2.19% |
| 2025-12-22 | 20.90 | 20.33 | -0.48 | -2.31% | 20.26 | 20.98 | 322728 | 66205.44 | 2.45% |
| 2025-12-19 | 19.71 | 20.81 | 0.91 | 4.57% | 19.71 | 21.25 | 586177 | 120726.63 | 4.46% |
| 2025-12-18 | 19.25 | 19.90 | 0.49 | 2.52% | 19.20 | 20.21 | 361869 | 71703.98 | 2.75% |
| 2025-12-17 | 19.59 | 19.41 | -0.29 | -1.47% | 19.00 | 19.86 | 221245 | 42747.50 | 1.68% |
| 2025-12-16 | 19.51 | 19.70 | 0.18 | 0.92% | 18.93 | 19.90 | 285907 | 55593.34 | 2.17% |
| 2025-12-15 | 19.43 | 19.52 | 0.01 | 0.05% | 19.20 | 19.67 | 189361 | 36947.20 | 1.44% |
| 2025-12-12 | 19.29 | 19.51 | 0.24 | 1.25% | 19.20 | 19.65 | 180879 | 35239.23 | 1.38% |
| 2025-12-11 | 19.38 | 19.27 | -0.10 | -0.52% | 19.10 | 19.53 | 127881 | 24767.51 | 0.97% |
| 2025-12-10 | 19.00 | 19.37 | 0.36 | 1.89% | 18.97 | 19.57 | 183258 | 35477.44 | 1.39% |
| 2025-12-09 | 18.92 | 19.01 | -0.07 | -0.37% | 18.91 | 19.18 | 109685 | 20874.05 | 0.83% |
| 2025-12-08 | 19.15 | 19.08 | -0.03 | -0.16% | 19.01 | 19.45 | 208269 | 40098.68 | 1.58% |
| 2025-12-05 | 18.71 | 19.11 | 0.37 | 1.97% | 18.51 | 19.17 | 163985 | 30972.61 | 1.25% |
| 2025-12-04 | 18.53 | 18.74 | 0.15 | 0.81% | 18.53 | 18.93 | 73776 | 13835.99 | 0.56% |
| 2025-12-03 | 18.78 | 18.59 | -0.18 | -0.96% | 18.52 | 18.83 | 89127 | 16616.12 | 0.68% |
| 2025-12-02 | 18.91 | 18.77 | -0.21 | -1.11% | 18.72 | 18.98 | 71540 | 13471.41 | 0.54% |
| 2025-12-01 | 18.90 | 18.98 | 0.15 | 0.80% | 18.86 | 19.12 | 88259 | 16775.70 | 0.67% |
| 2025-11-28 | 18.78 | 18.83 | 0.06 | 0.32% | 18.59 | 18.85 | 65593 | 12277.02 | 0.50% |
| 2025-11-27 | 18.76 | 18.77 | -0.05 | -0.27% | 18.75 | 18.87 | 59246 | 11138.96 | 0.45% |
| 2025-11-26 | 19.42 | 18.82 | -0.57 | -2.94% | 18.77 | 19.42 | 157656 | 29945.68 | 1.20% |
| 2025-11-25 | 19.32 | 19.39 | -0.06 | -0.31% | 19.19 | 19.46 | 139482 | 26909.92 | 1.06% |
| 2025-11-24 | 18.70 | 19.45 | 0.79 | 4.23% | 18.70 | 19.45 | 232866 | 44731.34 | 1.77% |
| 2025-11-21 | 18.80 | 18.66 | -0.26 | -1.37% | 18.39 | 18.96 | 107015 | 19976.62 | 0.81% |
| 2025-11-20 | 19.15 | 18.92 | -0.23 | -1.20% | 18.91 | 19.15 | 65957 | 12520.91 | 0.50% |
| 2025-11-19 | 18.94 | 19.15 | 0.20 | 1.06% | 18.92 | 19.20 | 124767 | 23832.86 | 0.95% |
| 2025-11-18 | 19.10 | 18.95 | -0.21 | -1.10% | 18.85 | 19.16 | 83494 | 15851.33 | 0.63% |
| 2025-11-17 | 19.16 | 19.16 | 0.31 | 1.64% | 18.93 | 19.21 | 137229 | 26178.29 | 1.04% |
| 2025-11-14 | 18.93 | 18.85 | 0.03 | 0.16% | 18.83 | 19.02 | 86742 | 16417.79 | 0.66% |
| 2025-11-13 | 18.77 | 18.82 | -0.02 | -0.11% | 18.71 | 18.88 | 58955 | 11083.65 | 0.45% |
| 2025-11-12 | 18.99 | 18.84 | -0.15 | -0.79% | 18.70 | 18.99 | 64772 | 12175.27 | 0.49% |
| 2025-11-11 | 18.97 | 18.99 | 0.02 | 0.11% | 18.88 | 19.06 | 73437 | 13926.72 | 0.56% |
| 2025-11-10 | 18.90 | 18.97 | 0.06 | 0.32% | 18.77 | 19.04 | 74535 | 14092.67 | 0.57% |
| 2025-11-07 | 18.90 | 18.91 | -0.08 | -0.42% | 18.80 | 18.95 | 65848 | 12429.25 | 0.50% |
| 2025-11-06 | 18.60 | 18.99 | 0.42 | 2.26% | 18.55 | 19.09 | 161889 | 30681.20 | 1.23% |
| 2025-11-05 | 18.50 | 18.57 | -0.01 | -0.05% | 18.44 | 18.62 | 54956 | 10191.70 | 0.42% |
| 2025-11-04 | 18.73 | 18.58 | -0.19 | -1.01% | 18.51 | 18.79 | 75272 | 14017.68 | 0.57% |
| 2025-11-03 | 18.73 | 18.77 | 0.00 | 0.00% | 18.56 | 18.78 | 97384 | 18170.04 | 0.74% |
| 2025-10-31 | 18.86 | 18.77 | -0.01 | -0.05% | 18.72 | 18.86 | 82736 | 15545.29 | 0.63% |
| 2025-10-30 | 19.05 | 18.78 | -0.29 | -1.52% | 18.72 | 19.05 | 140600 | 26453.36 | 1.07% |
| 2025-10-29 | 19.00 | 19.07 | 0.04 | 0.21% | 18.89 | 19.09 | 106473 | 20202.48 | 0.81% |
| 2025-10-28 | 19.18 | 19.03 | -0.17 | -0.89% | 19.01 | 19.29 | 126493 | 24201.62 | 0.96% |
| 2025-10-27 | 19.26 | 19.20 | 0.04 | 0.21% | 19.04 | 19.29 | 106216 | 20363.79 | 0.81% |
| 2025-10-24 | 19.15 | 19.16 | 0.15 | 0.79% | 19.05 | 19.49 | 118723 | 22848.88 | 0.90% |
| 2025-10-23 | 19.00 | 19.01 | 0.01 | 0.05% | 18.71 | 19.02 | 74300 | 14005.00 | 0.56% |
| 2025-10-22 | 19.31 | 19.00 | -0.38 | -1.96% | 18.93 | 19.31 | 105324 | 20101.91 | 0.80% |
| 2025-10-21 | 19.44 | 19.38 | 0.01 | 0.05% | 19.35 | 19.59 | 70798 | 13768.79 | 0.54% |
| 2025-10-20 | 19.59 | 19.37 | -0.07 | -0.36% | 19.25 | 19.66 | 62170 | 12074.23 | 0.47% |
| 2025-10-17 | 19.81 | 19.44 | -0.51 | -2.56% | 19.35 | 19.99 | 85671 | 16823.04 | 0.65% |
| 2025-10-16 | 20.00 | 19.95 | -0.02 | -0.10% | 19.78 | 20.22 | 96858 | 19306.46 | 0.74% |
| 2025-10-15 | 19.84 | 19.97 | 0.11 | 0.55% | 19.70 | 20.01 | 86559 | 17192.49 | 0.66% |
| 2025-10-14 | 20.00 | 19.86 | -0.10 | -0.50% | 19.84 | 20.31 | 140936 | 28245.97 | 1.07% |
| 2025-10-13 | 19.51 | 19.96 | 0.09 | 0.45% | 19.41 | 20.10 | 129398 | 25759.99 | 0.98% |
航发控制(000738)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。
