| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 19.20 | 19.23 | 0.12 | 0.63% | 19.12 | 19.50 | 136516 | 26288.46 | 1.04% |
| 2025-03-31 | 19.75 | 19.11 | -0.77 | -3.87% | 18.96 | 19.75 | 159201 | 30532.14 | 1.21% |
| 2025-03-28 | 19.83 | 19.88 | -0.02 | -0.10% | 19.66 | 20.03 | 71325 | 14163.58 | 0.54% |
| 2025-03-27 | 19.80 | 19.90 | 0.03 | 0.15% | 19.41 | 20.13 | 82726 | 16417.83 | 0.63% |
| 2025-03-26 | 19.80 | 19.87 | 0.00 | 0.00% | 19.76 | 20.08 | 68461 | 13646.42 | 0.52% |
| 2025-03-25 | 19.75 | 19.87 | 0.08 | 0.40% | 19.72 | 20.14 | 98821 | 19713.30 | 0.75% |
| 2025-03-24 | 20.36 | 19.79 | -0.68 | -3.32% | 19.54 | 20.46 | 151818 | 30184.86 | 1.15% |
| 2025-03-21 | 20.37 | 20.47 | -0.02 | -0.10% | 20.29 | 20.76 | 119070 | 24457.05 | 0.91% |
| 2025-03-20 | 20.35 | 20.49 | 0.15 | 0.74% | 20.15 | 20.93 | 128420 | 26410.19 | 0.98% |
| 2025-03-19 | 20.43 | 20.34 | -0.17 | -0.83% | 20.24 | 20.55 | 87194 | 17761.58 | 0.66% |
| 2025-03-18 | 20.70 | 20.51 | -0.16 | -0.77% | 20.43 | 20.81 | 92156 | 18964.33 | 0.70% |
| 2025-03-17 | 20.85 | 20.67 | -0.18 | -0.86% | 20.67 | 20.96 | 97594 | 20288.56 | 0.74% |
| 2025-03-14 | 20.87 | 20.85 | 0.00 | 0.00% | 20.47 | 20.96 | 149426 | 31032.38 | 1.14% |
| 2025-03-13 | 20.65 | 20.85 | 0.18 | 0.87% | 20.39 | 21.05 | 183235 | 38000.61 | 1.39% |
| 2025-03-12 | 21.00 | 20.67 | -0.29 | -1.38% | 20.63 | 21.12 | 155396 | 32261.69 | 1.18% |
| 2025-03-11 | 20.30 | 20.96 | 0.44 | 2.14% | 20.22 | 20.99 | 195272 | 40559.50 | 1.48% |
| 2025-03-10 | 20.21 | 20.52 | 0.47 | 2.34% | 20.07 | 20.89 | 228352 | 46910.07 | 1.74% |
| 2025-03-07 | 19.50 | 20.05 | 0.59 | 3.03% | 19.37 | 20.53 | 303725 | 60961.23 | 2.31% |
| 2025-03-06 | 19.38 | 19.46 | 0.14 | 0.72% | 19.24 | 19.59 | 136546 | 26524.19 | 1.04% |
| 2025-03-05 | 19.48 | 19.32 | -0.16 | -0.82% | 19.23 | 19.62 | 116063 | 22467.32 | 0.88% |
| 2025-03-04 | 19.09 | 19.48 | 0.55 | 2.91% | 18.93 | 19.69 | 224797 | 43777.39 | 1.71% |
| 2025-03-03 | 18.81 | 18.93 | 0.12 | 0.64% | 18.75 | 19.18 | 96850 | 18409.23 | 0.74% |
| 2025-02-28 | 19.05 | 18.81 | -0.30 | -1.57% | 18.75 | 19.34 | 136442 | 25962.90 | 1.04% |
| 2025-02-27 | 19.37 | 19.11 | -0.29 | -1.49% | 18.88 | 19.39 | 121834 | 23270.75 | 0.93% |
| 2025-02-26 | 19.30 | 19.40 | 0.12 | 0.62% | 19.18 | 19.56 | 91038 | 17631.33 | 0.69% |
| 2025-02-25 | 19.50 | 19.28 | -0.37 | -1.88% | 19.25 | 19.55 | 108072 | 20953.21 | 0.82% |
| 2025-02-24 | 19.80 | 19.65 | -0.08 | -0.41% | 19.54 | 19.85 | 114143 | 22478.10 | 0.87% |
| 2025-02-21 | 19.55 | 19.73 | 0.15 | 0.77% | 19.41 | 19.78 | 140883 | 27642.29 | 1.07% |
| 2025-02-20 | 19.35 | 19.58 | 0.15 | 0.77% | 19.11 | 19.75 | 118426 | 23148.29 | 0.90% |
| 2025-02-19 | 19.33 | 19.43 | 0.10 | 0.52% | 19.26 | 19.53 | 121580 | 23548.05 | 0.92% |
| 2025-02-18 | 19.76 | 19.33 | -0.42 | -2.13% | 19.21 | 19.76 | 104042 | 20272.98 | 0.79% |
| 2025-02-17 | 19.87 | 19.75 | -0.09 | -0.45% | 19.55 | 19.94 | 108627 | 21388.42 | 0.83% |
| 2025-02-14 | 19.93 | 19.84 | -0.15 | -0.75% | 19.68 | 20.03 | 96927 | 19200.23 | 0.74% |
| 2025-02-13 | 20.00 | 19.99 | -0.04 | -0.20% | 19.94 | 20.59 | 189726 | 38365.41 | 1.44% |
| 2025-02-12 | 20.00 | 20.03 | 0.05 | 0.25% | 19.81 | 20.07 | 93564 | 18670.84 | 0.71% |
| 2025-02-11 | 20.22 | 19.98 | -0.27 | -1.33% | 19.91 | 20.28 | 89492 | 17892.07 | 0.68% |
| 2025-02-10 | 20.26 | 20.25 | 0.00 | 0.00% | 20.14 | 20.45 | 92863 | 18844.80 | 0.71% |
| 2025-02-07 | 19.95 | 20.25 | 0.24 | 1.20% | 19.81 | 20.32 | 140644 | 28320.01 | 1.07% |
| 2025-02-06 | 19.49 | 20.01 | 0.45 | 2.30% | 19.43 | 20.02 | 150248 | 29740.25 | 1.14% |
| 2025-02-05 | 19.73 | 19.56 | -0.06 | -0.31% | 19.48 | 19.81 | 77976 | 15310.01 | 0.59% |
| 2025-01-27 | 19.77 | 19.62 | -0.10 | -0.51% | 19.54 | 19.85 | 68554 | 13498.89 | 0.52% |
| 2025-01-24 | 19.77 | 19.72 | -0.01 | -0.05% | 19.65 | 19.89 | 80321 | 15886.03 | 0.61% |
| 2025-01-23 | 20.17 | 19.73 | -0.27 | -1.35% | 19.72 | 20.35 | 94395 | 18870.16 | 0.72% |
| 2025-01-22 | 19.99 | 20.00 | 0.00 | 0.00% | 19.74 | 20.07 | 51422 | 10214.80 | 0.39% |
| 2025-01-21 | 20.22 | 20.00 | -0.21 | -1.04% | 19.85 | 20.29 | 60750 | 12148.54 | 0.46% |
| 2025-01-20 | 20.30 | 20.21 | -0.06 | -0.30% | 20.15 | 20.55 | 69860 | 14191.19 | 0.53% |
| 2025-01-17 | 19.73 | 20.27 | 0.46 | 2.32% | 19.61 | 20.50 | 100659 | 20295.83 | 0.77% |
| 2025-01-16 | 20.06 | 19.81 | -0.18 | -0.90% | 19.64 | 20.32 | 100923 | 20070.76 | 0.77% |
| 2025-01-15 | 20.50 | 19.99 | -0.50 | -2.44% | 19.95 | 20.57 | 88411 | 17861.35 | 0.67% |
| 2025-01-14 | 19.90 | 20.49 | 0.56 | 2.81% | 19.81 | 20.58 | 96111 | 19559.22 | 0.73% |
| 2025-01-13 | 20.02 | 19.93 | -0.27 | -1.34% | 19.76 | 20.44 | 77690 | 15589.56 | 0.59% |
| 2025-01-10 | 20.28 | 20.20 | -0.23 | -1.13% | 20.15 | 20.77 | 108843 | 22206.76 | 0.83% |
| 2025-01-09 | 19.80 | 20.43 | 0.57 | 2.87% | 19.65 | 20.62 | 132806 | 26756.00 | 1.01% |
| 2025-01-08 | 20.02 | 19.86 | -0.30 | -1.49% | 19.46 | 20.15 | 91925 | 18191.93 | 0.70% |
| 2025-01-07 | 20.09 | 20.16 | 0.08 | 0.40% | 19.92 | 20.22 | 66038 | 13263.64 | 0.50% |
| 2025-01-06 | 20.20 | 20.08 | -0.14 | -0.69% | 19.88 | 20.41 | 81215 | 16325.27 | 0.62% |
| 2025-01-03 | 20.88 | 20.22 | -0.68 | -3.25% | 20.18 | 21.09 | 121361 | 24956.64 | 0.92% |
| 2025-01-02 | 22.10 | 20.90 | -1.34 | -6.03% | 20.67 | 22.23 | 183913 | 39432.59 | 1.40% |
| 2024-12-31 | 22.26 | 22.24 | -0.05 | -0.22% | 21.80 | 22.59 | 154103 | 34276.55 | 1.17% |
| 2024-12-30 | 22.20 | 22.29 | 0.02 | 0.09% | 22.00 | 22.62 | 144790 | 32375.14 | 1.10% |
| 2024-12-27 | 22.15 | 22.27 | 0.78 | 3.63% | 21.76 | 22.68 | 251855 | 56023.19 | 1.91% |
| 2024-12-26 | 21.27 | 21.49 | 0.24 | 1.13% | 21.25 | 21.90 | 92188 | 19943.20 | 0.70% |
| 2024-12-25 | 21.29 | 21.25 | -0.11 | -0.51% | 20.93 | 21.35 | 60597 | 12810.93 | 0.46% |
| 2024-12-24 | 21.31 | 21.36 | 0.03 | 0.14% | 21.26 | 21.51 | 64432 | 13764.63 | 0.49% |
| 2024-12-23 | 21.79 | 21.33 | -0.47 | -2.16% | 21.32 | 21.98 | 68673 | 14839.76 | 0.52% |
| 2024-12-20 | 21.56 | 21.80 | 0.22 | 1.02% | 21.40 | 21.94 | 61502 | 13386.55 | 0.47% |
| 2024-12-19 | 21.27 | 21.58 | 0.10 | 0.47% | 21.17 | 21.64 | 40974 | 8785.29 | 0.31% |
| 2024-12-18 | 21.64 | 21.48 | -0.07 | -0.32% | 21.45 | 21.79 | 55274 | 11915.84 | 0.42% |
| 2024-12-17 | 21.45 | 21.55 | 0.03 | 0.14% | 21.39 | 21.87 | 66028 | 14270.96 | 0.50% |
| 2024-12-16 | 21.85 | 21.52 | -0.38 | -1.74% | 21.32 | 21.88 | 86314 | 18588.99 | 0.66% |
| 2024-12-13 | 22.25 | 21.90 | -0.49 | -2.19% | 21.70 | 22.25 | 114942 | 25162.82 | 0.87% |
| 2024-12-12 | 21.94 | 22.39 | 0.53 | 2.42% | 21.88 | 22.40 | 116003 | 25793.67 | 0.88% |
| 2024-12-11 | 21.81 | 21.86 | -0.05 | -0.23% | 21.65 | 21.96 | 59818 | 13046.41 | 0.45% |
| 2024-12-10 | 22.10 | 21.91 | 0.32 | 1.48% | 21.87 | 22.19 | 103051 | 22682.68 | 0.78% |
| 2024-12-09 | 22.00 | 21.59 | -0.46 | -2.09% | 21.47 | 22.08 | 78242 | 16947.97 | 0.59% |
| 2024-12-06 | 21.79 | 22.05 | 0.28 | 1.29% | 21.62 | 22.25 | 71822 | 15766.26 | 0.55% |
| 2024-12-05 | 21.64 | 21.77 | 0.06 | 0.28% | 21.38 | 21.95 | 82471 | 17831.65 | 0.63% |
| 2024-12-04 | 21.76 | 21.71 | -0.18 | -0.82% | 21.62 | 21.95 | 88014 | 19174.45 | 0.67% |
| 2024-12-03 | 21.98 | 21.89 | -0.07 | -0.32% | 21.71 | 22.02 | 74586 | 16300.21 | 0.57% |
| 2024-12-02 | 22.10 | 21.96 | -0.15 | -0.68% | 21.86 | 22.19 | 152553 | 33538.63 | 1.16% |
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。
