| 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 | 28.44 | 29.17 | 1.03 | 3.66% | 28.30 | 29.38 | 456440 | 132567.12 | 1.65% |
| 2026-02-02 | 28.20 | 28.14 | -0.11 | -0.39% | 27.99 | 28.75 | 399194 | 113104.72 | 1.44% |
| 2026-01-30 | 28.94 | 28.25 | -0.76 | -2.62% | 28.06 | 29.28 | 447930 | 127595.91 | 1.62% |
| 2026-01-29 | 29.68 | 29.01 | -0.81 | -2.72% | 28.98 | 30.29 | 572821 | 168813.56 | 2.07% |
| 2026-01-28 | 30.21 | 29.82 | -0.33 | -1.09% | 29.69 | 30.76 | 525796 | 158247.97 | 1.90% |
| 2026-01-27 | 29.14 | 30.15 | 0.90 | 3.08% | 29.00 | 30.66 | 641724 | 191237.33 | 2.31% |
| 2026-01-26 | 30.68 | 29.25 | -1.08 | -3.56% | 29.15 | 30.74 | 614314 | 182603.98 | 2.22% |
| 2026-01-23 | 31.12 | 30.33 | -0.74 | -2.38% | 30.15 | 31.18 | 605936 | 185277.28 | 2.19% |
| 2026-01-22 | 30.60 | 31.07 | 0.63 | 2.07% | 30.58 | 31.96 | 769794 | 241570.12 | 2.78% |
| 2026-01-21 | 30.06 | 30.44 | 0.42 | 1.40% | 30.00 | 31.00 | 738153 | 225587.05 | 2.66% |
| 2026-01-20 | 30.02 | 30.02 | -0.17 | -0.56% | 29.61 | 30.85 | 614732 | 184698.89 | 2.22% |
| 2026-01-19 | 28.06 | 30.19 | 2.01 | 7.13% | 27.95 | 30.51 | 1010695 | 298967.88 | 3.65% |
| 2026-01-16 | 28.90 | 28.18 | -0.62 | -2.15% | 28.11 | 28.92 | 470416 | 133501.30 | 1.70% |
| 2026-01-15 | 27.85 | 28.80 | 0.77 | 2.75% | 27.80 | 29.33 | 738415 | 211962.09 | 2.66% |
| 2026-01-14 | 28.46 | 28.03 | -0.56 | -1.96% | 27.81 | 29.09 | 753449 | 214772.86 | 2.72% |
| 2026-01-13 | 30.20 | 28.59 | -1.99 | -6.51% | 28.51 | 30.20 | 1022433 | 296563.19 | 3.69% |
| 2026-01-12 | 30.16 | 30.58 | 0.61 | 2.04% | 30.16 | 31.12 | 1000991 | 306078.38 | 3.61% |
| 2026-01-09 | 30.00 | 29.97 | 0.17 | 0.57% | 29.45 | 30.78 | 1247774 | 375817.53 | 4.50% |
| 2026-01-08 | 28.09 | 29.80 | 1.58 | 5.60% | 27.90 | 30.05 | 1284073 | 375078.94 | 4.63% |
| 2026-01-07 | 28.58 | 28.22 | -0.26 | -0.91% | 28.00 | 29.24 | 1238706 | 353904.34 | 4.47% |
| 2026-01-06 | 25.80 | 28.48 | 2.59 | 10.00% | 25.73 | 28.48 | 1232492 | 338174.78 | 4.45% |
| 2026-01-05 | 25.70 | 25.89 | 0.51 | 2.01% | 25.38 | 26.09 | 479640 | 123552.95 | 1.73% |
| 2025-12-31 | 25.07 | 25.38 | 0.34 | 1.36% | 25.01 | 25.50 | 316801 | 80318.34 | 1.14% |
| 2025-12-30 | 25.30 | 25.04 | -0.26 | -1.03% | 24.94 | 25.42 | 265423 | 66815.41 | 0.96% |
| 2025-12-29 | 25.15 | 25.30 | 0.16 | 0.64% | 24.99 | 25.54 | 299378 | 75568.96 | 1.08% |
| 2025-12-26 | 25.20 | 25.14 | -0.12 | -0.48% | 24.90 | 25.33 | 268743 | 67626.66 | 0.97% |
| 2025-12-25 | 24.66 | 25.26 | 0.42 | 1.69% | 24.66 | 25.58 | 454697 | 114692.77 | 1.64% |
| 2025-12-24 | 24.28 | 24.84 | 0.52 | 2.14% | 24.19 | 24.88 | 271413 | 66968.34 | 0.98% |
| 2025-12-23 | 24.66 | 24.32 | -0.33 | -1.34% | 24.26 | 24.74 | 201191 | 49228.46 | 0.73% |
| 2025-12-22 | 24.85 | 24.65 | -0.14 | -0.56% | 24.58 | 24.95 | 226282 | 55906.32 | 0.82% |
| 2025-12-19 | 24.40 | 24.79 | 0.37 | 1.52% | 24.36 | 24.90 | 336632 | 83184.73 | 1.21% |
| 2025-12-18 | 24.05 | 24.42 | 0.20 | 0.83% | 24.01 | 24.77 | 258927 | 63193.78 | 0.93% |
| 2025-12-17 | 24.03 | 24.22 | 0.18 | 0.75% | 23.87 | 24.49 | 197812 | 47743.04 | 0.71% |
| 2025-12-16 | 24.40 | 24.04 | -0.42 | -1.72% | 23.80 | 24.40 | 223929 | 53691.40 | 0.81% |
| 2025-12-15 | 24.04 | 24.46 | 0.35 | 1.45% | 24.00 | 24.66 | 338167 | 82685.25 | 1.22% |
| 2025-12-12 | 23.83 | 24.11 | 0.27 | 1.13% | 23.75 | 24.11 | 172158 | 41215.85 | 0.62% |
| 2025-12-11 | 23.99 | 23.84 | -0.13 | -0.54% | 23.84 | 24.33 | 197431 | 47617.15 | 0.71% |
| 2025-12-10 | 23.78 | 23.97 | 0.18 | 0.76% | 23.64 | 23.99 | 120130 | 28677.07 | 0.43% |
| 2025-12-09 | 24.00 | 23.79 | -0.31 | -1.29% | 23.77 | 24.09 | 133227 | 31823.48 | 0.48% |
| 2025-12-08 | 24.00 | 24.10 | 0.13 | 0.54% | 24.00 | 24.34 | 213597 | 51659.47 | 0.77% |
| 2025-12-05 | 23.72 | 23.97 | 0.25 | 1.05% | 23.55 | 24.05 | 149661 | 35647.27 | 0.54% |
| 2025-12-04 | 23.74 | 23.72 | -0.14 | -0.59% | 23.70 | 23.96 | 140773 | 33526.22 | 0.51% |
| 2025-12-03 | 24.08 | 23.86 | -0.24 | -1.00% | 23.79 | 24.10 | 166966 | 39904.53 | 0.60% |
| 2025-12-02 | 24.23 | 24.10 | -0.18 | -0.74% | 24.07 | 24.24 | 113590 | 27404.83 | 0.41% |
| 2025-12-01 | 24.28 | 24.28 | 0.05 | 0.21% | 24.21 | 24.39 | 141759 | 34438.04 | 0.51% |
| 2025-11-28 | 24.20 | 24.23 | 0.03 | 0.12% | 24.07 | 24.25 | 122757 | 29627.03 | 0.44% |
| 2025-11-27 | 24.28 | 24.20 | -0.14 | -0.58% | 24.12 | 24.32 | 153232 | 37085.01 | 0.55% |
| 2025-11-26 | 24.77 | 24.34 | -0.48 | -1.93% | 24.26 | 24.77 | 213281 | 52077.04 | 0.77% |
| 2025-11-25 | 24.82 | 24.82 | -0.25 | -1.00% | 24.73 | 24.93 | 188174 | 46679.91 | 0.68% |
| 2025-11-24 | 24.38 | 25.07 | 0.69 | 2.83% | 24.34 | 25.11 | 234013 | 58093.96 | 0.84% |
| 2025-11-21 | 24.55 | 24.38 | -0.31 | -1.26% | 24.04 | 24.82 | 222056 | 54143.30 | 0.80% |
| 2025-11-20 | 25.00 | 24.69 | -0.41 | -1.63% | 24.60 | 25.06 | 169623 | 42113.36 | 0.61% |
| 2025-11-19 | 24.85 | 25.10 | 0.21 | 0.84% | 24.81 | 25.38 | 191747 | 48104.95 | 0.69% |
| 2025-11-18 | 25.12 | 24.89 | -0.25 | -0.99% | 24.80 | 25.12 | 147305 | 36649.10 | 0.53% |
| 2025-11-17 | 25.50 | 25.14 | 0.13 | 0.52% | 25.08 | 25.54 | 230282 | 58281.92 | 0.83% |
| 2025-11-14 | 25.05 | 25.01 | -0.11 | -0.44% | 24.94 | 25.28 | 144207 | 36214.53 | 0.52% |
| 2025-11-13 | 25.02 | 25.12 | 0.02 | 0.08% | 24.95 | 25.12 | 95400 | 23909.68 | 0.34% |
| 2025-11-12 | 25.24 | 25.10 | -0.19 | -0.75% | 24.90 | 25.25 | 153259 | 38375.30 | 0.55% |
| 2025-11-11 | 25.51 | 25.29 | -0.14 | -0.55% | 25.20 | 25.55 | 125769 | 31866.43 | 0.45% |
| 2025-11-10 | 25.31 | 25.43 | 0.10 | 0.39% | 25.14 | 25.52 | 123023 | 31175.57 | 0.44% |
| 2025-11-07 | 25.33 | 25.33 | -0.14 | -0.55% | 25.20 | 25.42 | 107517 | 27224.29 | 0.39% |
| 2025-11-06 | 25.11 | 25.47 | 0.30 | 1.19% | 25.08 | 25.65 | 189003 | 48104.21 | 0.68% |
| 2025-11-05 | 25.10 | 25.17 | -0.06 | -0.24% | 24.99 | 25.24 | 133651 | 33571.27 | 0.48% |
| 2025-11-04 | 25.65 | 25.23 | -0.50 | -1.94% | 25.12 | 25.69 | 180370 | 45785.65 | 0.65% |
| 2025-11-03 | 25.59 | 25.73 | 0.06 | 0.23% | 25.35 | 25.74 | 147445 | 37634.06 | 0.53% |
| 2025-10-31 | 25.66 | 25.67 | -0.04 | -0.16% | 25.55 | 25.77 | 160053 | 41057.32 | 0.58% |
| 2025-10-30 | 26.01 | 25.71 | -0.29 | -1.12% | 25.63 | 26.01 | 189180 | 48802.93 | 0.68% |
| 2025-10-29 | 26.05 | 26.00 | -0.11 | -0.42% | 25.85 | 26.05 | 174400 | 45232.61 | 0.63% |
| 2025-10-28 | 25.91 | 26.11 | 0.20 | 0.77% | 25.63 | 26.28 | 266017 | 69453.59 | 0.96% |
| 2025-10-27 | 25.95 | 25.91 | -0.03 | -0.12% | 25.76 | 26.05 | 186010 | 48156.35 | 0.67% |
| 2025-10-24 | 25.70 | 25.94 | 0.29 | 1.13% | 25.70 | 26.19 | 227455 | 59090.48 | 0.82% |
| 2025-10-23 | 25.56 | 25.65 | 0.12 | 0.47% | 25.21 | 25.70 | 155092 | 39532.61 | 0.56% |
| 2025-10-22 | 25.48 | 25.53 | -0.04 | -0.16% | 25.33 | 25.97 | 179679 | 46210.01 | 0.65% |
| 2025-10-21 | 25.38 | 25.57 | 0.22 | 0.87% | 25.38 | 25.85 | 175567 | 44970.69 | 0.63% |
| 2025-10-20 | 25.63 | 25.35 | -0.17 | -0.67% | 25.15 | 25.86 | 218823 | 55730.37 | 0.79% |
| 2025-10-17 | 26.06 | 25.52 | -0.73 | -2.78% | 25.47 | 26.33 | 258250 | 66739.05 | 0.93% |
| 2025-10-16 | 26.52 | 26.25 | -0.20 | -0.76% | 26.17 | 26.82 | 214381 | 56749.92 | 0.77% |
| 2025-10-15 | 26.48 | 26.45 | 0.00 | 0.00% | 26.10 | 26.65 | 220971 | 58128.38 | 0.80% |
| 2025-10-14 | 26.84 | 26.45 | -0.23 | -0.86% | 26.39 | 27.20 | 319753 | 85398.17 | 1.15% |
| 2025-10-13 | 26.05 | 26.68 | 0.11 | 0.41% | 25.92 | 26.82 | 296178 | 78571.59 | 1.07% |
中航西飞(000768)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。
