| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 22.00 | 21.86 | 0.06 | 0.28% | 21.43 | 22.18 | 250845 | 54543.88 | 3.81% |
| 2025-07-31 | 21.66 | 21.80 | 0.02 | 0.09% | 21.66 | 22.26 | 274374 | 60405.16 | 4.17% |
| 2025-07-30 | 22.18 | 21.78 | -0.42 | -1.89% | 21.61 | 22.22 | 228801 | 50141.02 | 3.48% |
| 2025-07-29 | 22.54 | 22.20 | -0.37 | -1.64% | 21.87 | 22.55 | 292582 | 64591.25 | 4.45% |
| 2025-07-28 | 22.85 | 22.57 | -0.22 | -0.97% | 22.50 | 22.86 | 180244 | 40760.06 | 2.74% |
| 2025-07-25 | 22.85 | 22.79 | -0.02 | -0.09% | 22.62 | 22.96 | 203017 | 46194.84 | 3.08% |
| 2025-07-24 | 22.45 | 22.81 | 0.49 | 2.20% | 22.35 | 22.84 | 279254 | 63196.10 | 4.24% |
| 2025-07-23 | 22.40 | 22.32 | -0.20 | -0.89% | 22.31 | 23.08 | 294576 | 66526.32 | 4.48% |
| 2025-07-22 | 22.60 | 22.52 | -0.13 | -0.57% | 22.36 | 22.80 | 209129 | 47098.04 | 3.18% |
| 2025-07-21 | 22.76 | 22.65 | -0.11 | -0.48% | 22.40 | 22.77 | 225448 | 50936.22 | 3.43% |
| 2025-07-18 | 22.69 | 22.76 | 0.09 | 0.40% | 22.50 | 22.90 | 259328 | 58919.17 | 3.94% |
| 2025-07-17 | 22.39 | 22.67 | 0.29 | 1.30% | 22.21 | 22.78 | 274463 | 61855.24 | 4.17% |
| 2025-07-16 | 22.69 | 22.38 | 0.01 | 0.04% | 22.30 | 23.11 | 456794 | 103661.08 | 6.94% |
| 2025-07-15 | 22.21 | 22.37 | 0.19 | 0.86% | 21.97 | 22.71 | 401710 | 89650.30 | 6.10% |
| 2025-07-14 | 21.97 | 22.18 | 0.13 | 0.59% | 21.90 | 22.59 | 241330 | 53506.79 | 3.67% |
| 2025-07-11 | 21.76 | 22.05 | 0.29 | 1.33% | 21.51 | 22.15 | 254730 | 55853.05 | 3.87% |
| 2025-07-10 | 21.80 | 21.76 | -0.09 | -0.41% | 21.66 | 21.89 | 134571 | 29303.14 | 2.04% |
| 2025-07-09 | 22.21 | 21.85 | -0.37 | -1.67% | 21.78 | 22.26 | 216746 | 47711.59 | 3.29% |
| 2025-07-08 | 21.43 | 22.22 | 0.79 | 3.69% | 21.38 | 22.45 | 352026 | 77690.73 | 5.35% |
| 2025-07-07 | 21.53 | 21.43 | -0.20 | -0.92% | 21.39 | 21.75 | 137305 | 29517.46 | 2.09% |
| 2025-07-04 | 21.93 | 21.63 | -0.30 | -1.37% | 21.61 | 22.14 | 200182 | 43789.45 | 3.04% |
| 2025-07-03 | 21.90 | 21.93 | -0.02 | -0.09% | 21.80 | 22.20 | 112474 | 24744.87 | 1.71% |
| 2025-07-02 | 22.38 | 21.95 | -0.43 | -1.92% | 21.73 | 22.38 | 179946 | 39498.95 | 2.73% |
| 2025-07-01 | 22.48 | 22.38 | -0.12 | -0.53% | 22.15 | 22.52 | 154540 | 34463.85 | 2.35% |
| 2025-06-30 | 22.33 | 22.50 | 0.19 | 0.85% | 22.31 | 22.63 | 162281 | 36507.44 | 2.47% |
| 2025-06-27 | 22.11 | 22.31 | 0.16 | 0.72% | 22.03 | 22.58 | 212844 | 47589.79 | 3.23% |
| 2025-06-26 | 22.38 | 22.15 | -0.23 | -1.03% | 22.15 | 22.82 | 267872 | 60090.54 | 4.07% |
| 2025-06-25 | 22.23 | 22.38 | 0.23 | 1.04% | 22.02 | 22.45 | 205112 | 45655.73 | 3.12% |
| 2025-06-24 | 21.60 | 22.15 | 0.53 | 2.45% | 21.51 | 22.15 | 186907 | 41145.35 | 2.84% |
| 2025-06-23 | 21.13 | 21.62 | 0.24 | 1.12% | 21.13 | 21.64 | 165459 | 35572.51 | 2.51% |
| 2025-06-20 | 21.64 | 21.38 | -0.25 | -1.16% | 21.34 | 21.96 | 150904 | 32553.87 | 2.29% |
| 2025-06-19 | 22.02 | 21.63 | -0.37 | -1.68% | 21.60 | 22.36 | 176036 | 38631.05 | 2.67% |
| 2025-06-18 | 21.81 | 22.00 | 0.01 | 0.05% | 21.69 | 22.16 | 184101 | 40381.05 | 2.80% |
| 2025-06-17 | 21.98 | 21.99 | 0.04 | 0.18% | 21.75 | 22.13 | 128247 | 28107.74 | 1.95% |
| 2025-06-16 | 21.58 | 21.95 | 0.29 | 1.34% | 21.51 | 22.03 | 168788 | 36859.44 | 2.56% |
| 2025-06-13 | 22.25 | 21.66 | -0.72 | -3.22% | 21.62 | 22.29 | 273359 | 59652.56 | 4.15% |
| 2025-06-12 | 22.48 | 22.38 | -0.18 | -0.80% | 22.28 | 22.63 | 132975 | 29836.71 | 2.02% |
| 2025-06-11 | 22.53 | 22.56 | -0.07 | -0.31% | 22.49 | 22.85 | 131510 | 29784.55 | 2.00% |
| 2025-06-10 | 23.29 | 22.63 | -0.57 | -2.46% | 22.33 | 23.31 | 229398 | 52162.91 | 3.49% |
| 2025-06-09 | 23.08 | 23.20 | 0.15 | 0.65% | 23.00 | 23.35 | 202757 | 47062.91 | 3.08% |
| 2025-06-06 | 22.94 | 23.05 | 0.20 | 0.88% | 22.70 | 23.53 | 328865 | 76018.11 | 5.00% |
| 2025-06-05 | 22.25 | 22.85 | 0.69 | 3.11% | 22.10 | 22.98 | 299792 | 67652.80 | 4.43% |
| 2025-06-04 | 22.12 | 22.16 | 0.16 | 0.73% | 21.98 | 22.29 | 144775 | 32110.33 | 2.14% |
| 2025-06-03 | 21.87 | 22.00 | -0.10 | -0.45% | 21.81 | 22.35 | 140417 | 31049.00 | 2.07% |
| 2025-05-30 | 22.84 | 22.10 | -0.72 | -3.16% | 22.00 | 22.89 | 204221 | 45424.36 | 3.01% |
| 2025-05-29 | 22.50 | 22.82 | 0.46 | 2.06% | 22.50 | 22.99 | 213033 | 48515.99 | 3.15% |
| 2025-05-28 | 22.95 | 22.36 | -0.59 | -2.57% | 22.29 | 23.08 | 203405 | 45880.12 | 3.00% |
| 2025-05-27 | 23.30 | 22.95 | -0.46 | -1.96% | 22.80 | 23.31 | 182225 | 41875.81 | 2.69% |
| 2025-05-26 | 23.02 | 23.41 | 0.32 | 1.39% | 23.00 | 23.59 | 203788 | 47297.90 | 3.01% |
| 2025-05-23 | 23.88 | 23.09 | -0.92 | -3.83% | 23.07 | 23.90 | 366927 | 86010.71 | 5.42% |
| 2025-05-22 | 24.71 | 24.01 | -0.94 | -3.77% | 24.01 | 25.16 | 341379 | 83529.44 | 5.04% |
| 2025-05-21 | 25.17 | 24.95 | -0.22 | -0.87% | 24.94 | 25.58 | 385661 | 97130.89 | 5.69% |
| 2025-05-20 | 24.53 | 25.17 | 0.43 | 1.74% | 24.50 | 25.58 | 457718 | 115047.38 | 6.76% |
| 2025-05-19 | 24.71 | 24.74 | -0.18 | -0.72% | 24.07 | 24.76 | 303108 | 73910.44 | 4.47% |
| 2025-05-16 | 24.11 | 24.92 | -0.02 | -0.08% | 23.67 | 25.14 | 441572 | 108177.78 | 6.52% |
| 2025-05-15 | 25.06 | 24.94 | -0.10 | -0.40% | 24.54 | 26.10 | 598626 | 152091.42 | 8.84% |
| 2025-05-14 | 24.90 | 25.04 | 0.05 | 0.20% | 24.82 | 25.43 | 294089 | 73827.22 | 4.34% |
| 2025-05-13 | 25.58 | 24.99 | -0.58 | -2.27% | 24.79 | 25.68 | 386575 | 97139.59 | 5.71% |
| 2025-05-12 | 24.80 | 25.57 | 1.01 | 4.11% | 24.46 | 25.67 | 492631 | 123642.10 | 7.27% |
| 2025-05-09 | 25.84 | 24.56 | -1.36 | -5.25% | 24.50 | 25.84 | 504366 | 125373.07 | 7.45% |
| 2025-05-08 | 25.10 | 25.92 | 0.64 | 2.53% | 25.00 | 26.12 | 687622 | 175840.53 | 10.15% |
| 2025-05-07 | 25.88 | 25.28 | 0.10 | 0.40% | 24.84 | 25.98 | 629647 | 159404.70 | 9.30% |
| 2025-05-06 | 24.36 | 25.18 | 0.94 | 3.88% | 24.30 | 25.25 | 507766 | 126325.79 | 7.50% |
| 2025-04-30 | 23.83 | 24.24 | 0.49 | 2.06% | 23.53 | 24.44 | 481147 | 116261.15 | 7.10% |
| 2025-04-29 | 23.32 | 23.75 | 0.46 | 1.98% | 22.93 | 24.14 | 494271 | 117048.76 | 7.30% |
| 2025-04-28 | 23.26 | 23.29 | 0.41 | 1.79% | 22.92 | 24.60 | 537201 | 125770.06 | 7.93% |
| 2025-04-25 | 22.83 | 22.88 | 0.44 | 1.96% | 22.74 | 24.00 | 430784 | 100113.12 | 6.36% |
| 2025-04-24 | 23.39 | 22.44 | -1.08 | -4.59% | 22.44 | 23.39 | 309499 | 70543.55 | 4.57% |
| 2025-04-23 | 23.39 | 23.52 | 0.37 | 1.60% | 23.19 | 23.90 | 324739 | 76471.48 | 4.79% |
| 2025-04-22 | 23.60 | 23.15 | -0.67 | -2.81% | 23.15 | 23.74 | 252872 | 59024.86 | 3.73% |
| 2025-04-21 | 23.26 | 23.82 | 0.75 | 3.25% | 22.91 | 23.86 | 312999 | 73647.59 | 4.62% |
| 2025-04-18 | 22.98 | 23.07 | 0.16 | 0.70% | 22.74 | 23.44 | 266793 | 61693.91 | 3.94% |
| 2025-04-17 | 22.73 | 22.91 | 0.17 | 0.75% | 22.73 | 23.47 | 265722 | 61534.57 | 3.92% |
| 2025-04-16 | 23.34 | 22.74 | -0.71 | -3.03% | 22.43 | 23.45 | 275948 | 63022.05 | 4.07% |
| 2025-04-15 | 23.60 | 23.45 | -0.10 | -0.42% | 23.21 | 23.80 | 234637 | 55155.34 | 3.46% |
| 2025-04-14 | 23.55 | 23.55 | 0.30 | 1.29% | 23.47 | 23.93 | 286540 | 67758.33 | 4.23% |
| 2025-04-11 | 22.97 | 23.25 | 0.24 | 1.04% | 22.97 | 23.66 | 339906 | 79237.63 | 5.02% |
| 2025-04-10 | 22.84 | 23.01 | 0.72 | 3.23% | 22.70 | 23.56 | 476365 | 110363.47 | 7.03% |
| 2025-04-09 | 21.72 | 22.29 | 0.57 | 2.62% | 20.45 | 22.67 | 559259 | 121944.84 | 8.26% |
| 2025-04-08 | 22.20 | 21.72 | -1.31 | -5.69% | 20.90 | 22.55 | 644831 | 139355.28 | 9.52% |
航锦科技(000818)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。
