| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 20.88 | 21.06 | 0.18 | 0.86% | 20.69 | 21.08 | 168973 | 35284.91 | 1.28% |
| 2025-08-21 | 20.80 | 20.88 | 0.05 | 0.24% | 20.75 | 20.98 | 142343 | 29727.14 | 1.08% |
| 2025-08-20 | 20.58 | 20.83 | 0.23 | 1.12% | 20.45 | 20.96 | 146869 | 30434.38 | 1.12% |
| 2025-08-19 | 20.87 | 20.60 | -0.27 | -1.29% | 20.50 | 20.88 | 121961 | 25157.93 | 0.93% |
| 2025-08-18 | 20.87 | 20.87 | 0.11 | 0.53% | 20.72 | 21.08 | 153954 | 32177.04 | 1.17% |
| 2025-08-15 | 20.46 | 20.76 | 0.28 | 1.37% | 20.33 | 20.78 | 126551 | 26096.76 | 0.96% |
| 2025-08-14 | 20.93 | 20.48 | -0.42 | -2.01% | 20.31 | 20.99 | 176750 | 36404.94 | 1.34% |
| 2025-08-13 | 21.11 | 20.90 | -0.23 | -1.09% | 20.86 | 21.33 | 183775 | 38652.14 | 1.40% |
| 2025-08-12 | 21.35 | 21.13 | -0.22 | -1.03% | 20.95 | 21.45 | 134930 | 28494.33 | 1.03% |
| 2025-08-11 | 21.34 | 21.35 | 0.01 | 0.05% | 21.32 | 21.65 | 144518 | 30975.46 | 1.10% |
| 2025-08-08 | 21.42 | 21.34 | -0.15 | -0.70% | 21.31 | 21.63 | 118479 | 25398.36 | 0.90% |
| 2025-08-07 | 21.60 | 21.49 | -0.15 | -0.69% | 21.37 | 21.68 | 131078 | 28186.55 | 1.00% |
| 2025-08-06 | 21.30 | 21.64 | 0.31 | 1.45% | 21.27 | 21.86 | 213283 | 46164.16 | 1.62% |
| 2025-08-05 | 21.28 | 21.33 | 0.02 | 0.09% | 21.17 | 21.55 | 156836 | 33443.80 | 1.19% |
| 2025-08-04 | 20.80 | 21.31 | 0.41 | 1.96% | 20.80 | 21.43 | 184068 | 39153.60 | 1.40% |
| 2025-08-01 | 21.09 | 20.90 | -0.19 | -0.90% | 20.71 | 21.13 | 148017 | 30884.74 | 1.13% |
| 2025-07-31 | 21.23 | 21.09 | -0.36 | -1.68% | 21.00 | 21.58 | 179754 | 38122.29 | 1.37% |
| 2025-07-30 | 21.70 | 21.45 | -0.32 | -1.47% | 21.24 | 22.23 | 257159 | 55893.17 | 1.96% |
| 2025-07-29 | 21.45 | 21.77 | 0.22 | 1.02% | 21.30 | 21.87 | 193415 | 41692.57 | 1.47% |
| 2025-07-28 | 21.15 | 21.55 | 0.40 | 1.89% | 21.02 | 21.62 | 205344 | 43916.87 | 1.56% |
| 2025-07-25 | 21.20 | 21.15 | 0.08 | 0.38% | 20.90 | 21.32 | 163508 | 34517.00 | 1.24% |
| 2025-07-24 | 20.50 | 21.07 | 0.57 | 2.78% | 20.49 | 21.14 | 211689 | 44240.21 | 1.61% |
| 2025-07-23 | 20.86 | 20.50 | -0.35 | -1.68% | 20.45 | 20.92 | 140625 | 29008.38 | 1.07% |
| 2025-07-22 | 20.80 | 20.85 | 0.04 | 0.19% | 20.64 | 21.06 | 136000 | 28323.63 | 1.03% |
| 2025-07-21 | 20.80 | 20.81 | -0.03 | -0.14% | 20.67 | 20.96 | 140902 | 29306.20 | 1.07% |
| 2025-07-18 | 20.51 | 20.84 | 0.33 | 1.61% | 20.42 | 21.04 | 272336 | 56524.86 | 2.07% |
| 2025-07-17 | 20.01 | 20.51 | 0.52 | 2.60% | 19.96 | 20.58 | 193337 | 39316.43 | 1.47% |
| 2025-07-16 | 20.02 | 19.99 | -0.03 | -0.15% | 19.89 | 20.14 | 67487 | 13499.83 | 0.51% |
| 2025-07-15 | 20.17 | 20.02 | -0.21 | -1.04% | 19.94 | 20.27 | 105596 | 21174.77 | 0.80% |
| 2025-07-14 | 20.40 | 20.23 | -0.19 | -0.93% | 20.19 | 20.47 | 90493 | 18377.73 | 0.69% |
| 2025-07-11 | 19.99 | 20.42 | 0.36 | 1.79% | 19.95 | 20.57 | 193761 | 39381.01 | 1.47% |
| 2025-07-10 | 19.81 | 20.06 | 0.14 | 0.70% | 19.67 | 20.09 | 103157 | 20525.20 | 0.78% |
| 2025-07-09 | 20.18 | 19.92 | -0.23 | -1.14% | 19.86 | 20.45 | 150911 | 30407.22 | 1.15% |
| 2025-07-08 | 20.03 | 20.15 | 0.14 | 0.70% | 19.92 | 20.16 | 107629 | 21587.75 | 0.82% |
| 2025-07-07 | 20.22 | 20.01 | -0.25 | -1.23% | 19.95 | 20.27 | 118899 | 23905.46 | 0.90% |
| 2025-07-04 | 20.31 | 20.26 | -0.05 | -0.25% | 20.00 | 20.50 | 140771 | 28549.05 | 1.07% |
| 2025-07-03 | 20.30 | 20.31 | -0.02 | -0.10% | 20.25 | 20.52 | 114972 | 23371.47 | 0.87% |
| 2025-07-02 | 20.63 | 20.33 | -0.37 | -1.79% | 20.20 | 20.63 | 191453 | 39016.40 | 1.46% |
| 2025-07-01 | 20.85 | 20.70 | -0.05 | -0.24% | 20.54 | 20.88 | 274269 | 56733.96 | 2.09% |
| 2025-06-30 | 19.63 | 20.75 | 1.22 | 6.25% | 19.63 | 20.98 | 467602 | 95852.49 | 3.56% |
| 2025-06-27 | 19.26 | 19.53 | 0.27 | 1.40% | 19.26 | 19.86 | 250727 | 49147.37 | 1.91% |
| 2025-06-26 | 19.19 | 19.26 | 0.07 | 0.36% | 19.13 | 19.60 | 246733 | 47857.05 | 1.88% |
| 2025-06-25 | 18.83 | 19.36 | 0.54 | 2.87% | 18.75 | 19.42 | 271717 | 52179.27 | 2.07% |
| 2025-06-24 | 18.71 | 18.82 | -0.01 | -0.05% | 18.59 | 18.93 | 160619 | 30150.13 | 1.22% |
| 2025-06-23 | 18.70 | 18.83 | 0.16 | 0.86% | 18.62 | 18.91 | 78478 | 14741.38 | 0.60% |
| 2025-06-20 | 18.84 | 18.67 | -0.21 | -1.11% | 18.62 | 18.88 | 82760 | 15493.65 | 0.63% |
| 2025-06-19 | 19.12 | 18.88 | -0.27 | -1.41% | 18.70 | 19.12 | 133266 | 25119.69 | 1.01% |
| 2025-06-18 | 19.10 | 19.15 | -0.02 | -0.10% | 19.08 | 19.30 | 103748 | 19915.66 | 0.79% |
| 2025-06-17 | 19.20 | 19.17 | -0.02 | -0.10% | 19.03 | 19.29 | 85475 | 16363.83 | 0.65% |
| 2025-06-16 | 19.41 | 19.19 | -0.22 | -1.13% | 19.08 | 19.41 | 135322 | 25972.41 | 1.03% |
| 2025-06-13 | 19.52 | 19.41 | 0.08 | 0.41% | 19.26 | 19.59 | 187055 | 36280.86 | 1.42% |
| 2025-06-12 | 19.36 | 19.33 | -0.08 | -0.41% | 19.24 | 19.39 | 65373 | 12637.87 | 0.50% |
| 2025-06-11 | 19.35 | 19.41 | 0.09 | 0.47% | 19.23 | 19.50 | 87402 | 16944.05 | 0.66% |
| 2025-06-10 | 19.70 | 19.32 | -0.46 | -2.33% | 19.12 | 19.75 | 156311 | 30314.44 | 1.19% |
| 2025-06-09 | 19.79 | 19.78 | 0.16 | 0.82% | 19.69 | 20.10 | 202542 | 40240.91 | 1.54% |
| 2025-06-06 | 19.86 | 19.62 | -0.04 | -0.20% | 19.59 | 20.25 | 197300 | 39155.85 | 1.50% |
| 2025-06-05 | 19.50 | 19.66 | 0.17 | 0.87% | 19.21 | 20.00 | 230520 | 45189.54 | 1.75% |
| 2025-06-04 | 19.69 | 19.49 | -0.16 | -0.81% | 19.36 | 19.79 | 179046 | 34920.01 | 1.36% |
| 2025-06-03 | 19.80 | 19.65 | 0.20 | 1.03% | 19.46 | 20.14 | 265881 | 52458.30 | 2.02% |
| 2025-05-30 | 19.50 | 19.45 | 0.10 | 0.52% | 19.45 | 20.28 | 455019 | 90434.84 | 3.46% |
| 2025-05-29 | 18.60 | 19.35 | 0.75 | 4.03% | 18.51 | 19.45 | 188649 | 36006.01 | 1.43% |
| 2025-05-28 | 18.71 | 18.60 | -0.13 | -0.69% | 18.55 | 18.81 | 53495 | 9983.22 | 0.41% |
| 2025-05-27 | 18.84 | 18.73 | -0.17 | -0.90% | 18.53 | 18.84 | 71161 | 13277.74 | 0.54% |
| 2025-05-26 | 18.80 | 18.90 | 0.06 | 0.32% | 18.69 | 18.95 | 58585 | 11033.01 | 0.45% |
| 2025-05-23 | 18.98 | 18.84 | -0.13 | -0.69% | 18.80 | 19.13 | 77700 | 14735.34 | 0.59% |
| 2025-05-22 | 19.10 | 18.97 | -0.24 | -1.25% | 18.97 | 19.33 | 97653 | 18694.29 | 0.74% |
| 2025-05-21 | 19.13 | 19.21 | 0.00 | 0.00% | 19.04 | 19.35 | 84992 | 16288.40 | 0.65% |
| 2025-05-20 | 19.38 | 19.21 | -0.28 | -1.44% | 19.07 | 19.39 | 124183 | 23839.69 | 0.94% |
| 2025-05-19 | 19.08 | 19.49 | 0.52 | 2.74% | 18.91 | 19.49 | 152175 | 29267.69 | 1.16% |
| 2025-05-16 | 19.12 | 18.97 | -0.16 | -0.84% | 18.95 | 19.41 | 111635 | 21338.92 | 0.85% |
| 2025-05-15 | 19.29 | 19.13 | -0.18 | -0.93% | 19.01 | 19.55 | 118020 | 22668.08 | 0.90% |
| 2025-05-14 | 19.56 | 19.31 | -0.26 | -1.33% | 19.24 | 19.77 | 153739 | 29779.57 | 1.17% |
| 2025-05-13 | 19.76 | 19.57 | -0.24 | -1.21% | 19.54 | 20.06 | 229313 | 45245.38 | 1.74% |
| 2025-05-12 | 19.11 | 19.81 | 0.73 | 3.83% | 18.96 | 20.22 | 336670 | 66578.46 | 2.56% |
| 2025-05-09 | 19.54 | 19.08 | -0.47 | -2.40% | 18.99 | 19.55 | 192214 | 36848.04 | 1.46% |
| 2025-05-08 | 18.95 | 19.55 | 0.57 | 3.00% | 18.73 | 19.65 | 286079 | 55147.81 | 2.18% |
| 2025-05-07 | 18.40 | 18.98 | 0.80 | 4.40% | 18.39 | 19.21 | 322151 | 60629.80 | 2.45% |
| 2025-05-06 | 17.92 | 18.18 | 0.30 | 1.68% | 17.92 | 18.19 | 82519 | 14939.20 | 0.63% |
| 2025-04-30 | 17.72 | 17.88 | 0.13 | 0.73% | 17.70 | 17.97 | 84139 | 15016.27 | 0.64% |
| 2025-04-29 | 17.80 | 17.75 | -0.33 | -1.83% | 17.17 | 17.87 | 119133 | 20981.35 | 0.91% |
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。
