| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 22.20 | 21.72 | -1.31 | -5.69% | 20.90 | 22.55 | 644831 | 139355.28 | 9.52% |
| 2025-04-07 | 23.34 | 23.03 | -2.56 | -10.00% | 23.03 | 24.50 | 169302 | 39488.08 | 2.50% |
| 2025-04-03 | 25.61 | 25.59 | -0.38 | -1.46% | 25.38 | 26.21 | 267824 | 68951.32 | 3.95% |
| 2025-04-02 | 26.40 | 25.97 | -0.14 | -0.54% | 25.78 | 26.43 | 247242 | 64465.55 | 3.65% |
| 2025-04-01 | 26.59 | 26.11 | -0.47 | -1.77% | 26.10 | 26.69 | 302051 | 79548.87 | 4.46% |
| 2025-03-31 | 25.89 | 26.58 | 0.41 | 1.57% | 25.66 | 26.73 | 459357 | 120480.90 | 6.78% |
| 2025-03-28 | 26.66 | 26.17 | -0.62 | -2.31% | 26.14 | 27.32 | 421755 | 112067.65 | 6.23% |
| 2025-03-27 | 27.21 | 26.79 | -0.68 | -2.48% | 26.68 | 27.77 | 410991 | 110963.01 | 6.07% |
| 2025-03-26 | 26.60 | 27.47 | 0.68 | 2.54% | 26.60 | 28.31 | 613582 | 168467.81 | 9.06% |
| 2025-03-25 | 29.46 | 26.79 | -2.81 | -9.49% | 26.64 | 29.46 | 898275 | 250432.39 | 13.26% |
| 2025-03-24 | 28.28 | 29.60 | 1.03 | 3.61% | 27.27 | 29.97 | 1101288 | 316587.12 | 16.26% |
| 2025-03-21 | 28.20 | 28.57 | -0.01 | -0.03% | 28.01 | 29.50 | 741496 | 213690.44 | 10.95% |
| 2025-03-20 | 27.88 | 28.58 | 0.47 | 1.67% | 27.75 | 29.68 | 840765 | 243706.30 | 12.41% |
| 2025-03-19 | 28.26 | 28.11 | -0.35 | -1.23% | 28.05 | 28.80 | 405343 | 114773.02 | 5.98% |
| 2025-03-18 | 28.70 | 28.46 | -0.17 | -0.59% | 28.30 | 28.99 | 459652 | 131334.91 | 6.79% |
| 2025-03-17 | 28.44 | 28.63 | 0.09 | 0.32% | 28.02 | 28.88 | 541600 | 154345.45 | 8.00% |
| 2025-03-14 | 29.60 | 28.54 | -1.60 | -5.31% | 27.99 | 29.69 | 966566 | 276283.53 | 14.27% |
| 2025-03-13 | 31.82 | 30.14 | -2.57 | -7.86% | 30.00 | 31.96 | 1066472 | 330088.62 | 15.74% |
| 2025-03-12 | 31.30 | 32.71 | 1.21 | 3.84% | 31.21 | 34.64 | 1622750 | 534614.88 | 23.96% |
| 2025-03-11 | 31.40 | 31.50 | 0.17 | 0.54% | 30.08 | 31.68 | 928202 | 285429.88 | 13.70% |
| 2025-03-10 | 30.40 | 31.33 | 1.03 | 3.40% | 29.50 | 33.33 | 1228346 | 389105.28 | 18.13% |
| 2025-03-07 | 31.00 | 30.30 | -0.75 | -2.42% | 30.30 | 32.63 | 1170882 | 367942.41 | 17.29% |
| 2025-03-06 | 30.00 | 31.05 | 0.90 | 2.99% | 29.85 | 31.41 | 1168281 | 359974.84 | 17.25% |
| 2025-03-05 | 30.12 | 30.15 | 0.29 | 0.97% | 28.87 | 30.58 | 1045762 | 311744.34 | 15.44% |
| 2025-03-04 | 29.60 | 29.86 | -0.20 | -0.67% | 29.02 | 30.10 | 816346 | 240783.61 | 12.05% |
| 2025-03-03 | 32.02 | 30.06 | -1.39 | -4.42% | 29.41 | 32.50 | 1142430 | 350923.91 | 16.87% |
| 2025-02-28 | 32.30 | 31.45 | -1.25 | -3.82% | 30.98 | 33.40 | 982520 | 316446.41 | 14.50% |
| 2025-02-27 | 31.64 | 32.70 | 1.06 | 3.35% | 30.79 | 33.10 | 1312744 | 421099.69 | 19.38% |
| 2025-02-26 | 32.60 | 31.64 | -1.16 | -3.54% | 31.33 | 32.71 | 1284737 | 409452.88 | 18.97% |
| 2025-02-25 | 32.80 | 32.80 | -3.64 | -9.99% | 32.80 | 35.88 | 1946757 | 654180.56 | 28.74% |
| 2025-02-24 | 36.44 | 36.44 | -4.05 | -10.00% | 36.44 | 37.23 | 416509 | 152182.42 | 6.15% |
| 2025-02-21 | 44.99 | 40.49 | -2.47 | -5.75% | 38.87 | 47.26 | 2309658 | 984122.69 | 34.10% |
| 2025-02-20 | 40.00 | 42.96 | 3.91 | 10.01% | 39.83 | 42.96 | 964253 | 405780.59 | 14.24% |
| 2025-02-19 | 37.50 | 39.05 | 3.55 | 10.00% | 36.50 | 39.05 | 1673362 | 643215.94 | 24.70% |
| 2025-02-18 | 36.19 | 35.50 | -0.69 | -1.91% | 32.57 | 38.00 | 1630476 | 569772.44 | 24.07% |
| 2025-02-17 | 34.34 | 36.19 | 3.29 | 10.00% | 32.33 | 36.19 | 803175 | 283795.75 | 11.86% |
| 2025-02-14 | 32.66 | 32.90 | 2.65 | 8.76% | 29.26 | 33.20 | 1801210 | 572225.81 | 26.59% |
| 2025-02-13 | 27.68 | 30.25 | 2.75 | 10.00% | 27.65 | 30.25 | 513602 | 150890.97 | 7.58% |
| 2025-02-12 | 27.10 | 27.50 | 0.45 | 1.66% | 25.90 | 28.86 | 1851392 | 509449.97 | 27.33% |
| 2025-02-11 | 27.05 | 27.05 | 2.46 | 10.00% | 25.82 | 27.05 | 873245 | 233093.41 | 12.89% |
| 2025-02-10 | 24.59 | 24.59 | 2.24 | 10.02% | 24.59 | 24.59 | 77273 | 19001.33 | 1.14% |
| 2025-02-07 | 22.15 | 22.35 | 2.03 | 9.99% | 21.02 | 22.35 | 1286549 | 281303.44 | 18.99% |
| 2025-02-06 | 20.32 | 20.32 | 1.85 | 10.02% | 20.32 | 20.32 | 79660 | 16186.82 | 1.18% |
| 2025-02-05 | 18.47 | 18.47 | 1.68 | 10.01% | 18.47 | 18.47 | 17215 | 3179.64 | 0.25% |
| 2025-01-27 | 16.79 | 16.79 | 1.53 | 10.03% | 16.79 | 16.79 | 64915 | 10899.15 | 0.96% |
| 2025-01-24 | 14.82 | 15.26 | 0.39 | 2.62% | 14.75 | 15.36 | 145340 | 21985.58 | 2.15% |
| 2025-01-23 | 15.27 | 14.87 | -0.02 | -0.13% | 14.85 | 15.78 | 206903 | 31601.32 | 3.05% |
| 2025-01-22 | 13.91 | 14.89 | -0.57 | -3.69% | 13.91 | 15.20 | 278048 | 40638.77 | 4.10% |
| 2025-01-21 | 15.87 | 15.46 | -0.43 | -2.71% | 15.40 | 16.06 | 166844 | 26007.94 | 2.46% |
| 2025-01-20 | 15.42 | 15.89 | 0.44 | 2.85% | 15.42 | 16.23 | 160639 | 25571.32 | 2.37% |
| 2025-01-17 | 15.44 | 15.45 | -0.06 | -0.39% | 15.22 | 15.64 | 96541 | 14896.12 | 1.43% |
| 2025-01-16 | 15.50 | 15.51 | 0.08 | 0.52% | 15.41 | 15.92 | 103353 | 16148.08 | 1.53% |
| 2025-01-15 | 15.82 | 15.43 | -0.42 | -2.65% | 15.40 | 15.88 | 119361 | 18534.69 | 1.76% |
| 2025-01-14 | 15.28 | 15.85 | 0.72 | 4.76% | 15.21 | 15.85 | 146247 | 22773.83 | 2.16% |
| 2025-01-13 | 15.09 | 15.13 | -0.10 | -0.66% | 14.70 | 15.23 | 120663 | 18119.48 | 1.78% |
| 2025-01-10 | 15.59 | 15.23 | -0.64 | -4.03% | 15.22 | 15.94 | 154700 | 24121.66 | 2.28% |
| 2025-01-09 | 16.35 | 15.87 | -0.58 | -3.53% | 15.85 | 16.59 | 180115 | 29176.21 | 2.66% |
| 2025-01-08 | 16.62 | 16.45 | -0.33 | -1.97% | 16.20 | 16.94 | 146093 | 24142.75 | 2.16% |
| 2025-01-07 | 16.36 | 16.78 | 0.67 | 4.16% | 15.85 | 17.33 | 181093 | 29710.85 | 2.67% |
| 2025-01-06 | 16.20 | 16.11 | -0.35 | -2.13% | 15.92 | 16.55 | 135893 | 22013.45 | 2.01% |
| 2025-01-03 | 17.49 | 16.46 | -1.01 | -5.78% | 16.40 | 17.55 | 187713 | 31651.09 | 2.77% |
| 2025-01-02 | 17.61 | 17.47 | -1.63 | -8.53% | 17.20 | 18.09 | 334255 | 58791.74 | 4.93% |
| 2024-12-31 | 20.55 | 19.10 | -1.50 | -7.28% | 19.05 | 20.61 | 275861 | 53913.63 | 4.07% |
| 2024-12-30 | 20.99 | 20.60 | -0.39 | -1.86% | 20.43 | 21.28 | 221269 | 46083.13 | 3.27% |
| 2024-12-27 | 21.28 | 20.99 | -0.29 | -1.36% | 20.88 | 21.41 | 308782 | 65223.49 | 4.56% |
| 2024-12-26 | 20.25 | 21.28 | 1.03 | 5.09% | 19.93 | 21.33 | 406076 | 85279.34 | 5.99% |
| 2024-12-25 | 20.83 | 20.25 | -0.75 | -3.57% | 20.13 | 21.01 | 253282 | 51963.50 | 3.74% |
| 2024-12-24 | 20.57 | 21.00 | 0.32 | 1.55% | 19.80 | 21.14 | 433707 | 88974.50 | 6.40% |
| 2024-12-23 | 20.71 | 20.68 | 0.30 | 1.47% | 20.50 | 21.96 | 602339 | 126298.25 | 8.89% |
| 2024-12-20 | 18.49 | 20.38 | 1.85 | 9.98% | 18.32 | 20.38 | 341037 | 67452.39 | 5.03% |
| 2024-12-19 | 17.89 | 18.53 | 0.59 | 3.29% | 17.61 | 18.57 | 125623 | 22878.54 | 1.85% |
| 2024-12-18 | 17.96 | 17.94 | 0.06 | 0.34% | 17.70 | 18.18 | 81056 | 14545.79 | 1.20% |
| 2024-12-17 | 18.58 | 17.88 | -0.77 | -4.13% | 17.85 | 18.75 | 126110 | 22923.72 | 1.86% |
| 2024-12-16 | 18.88 | 18.65 | -0.35 | -1.84% | 18.57 | 19.00 | 99912 | 18701.38 | 1.48% |
| 2024-12-13 | 19.26 | 19.00 | -0.46 | -2.36% | 19.00 | 19.26 | 114088 | 21779.63 | 1.68% |
| 2024-12-12 | 19.26 | 19.46 | 0.23 | 1.20% | 19.01 | 19.50 | 121034 | 23210.69 | 1.79% |
| 2024-12-11 | 19.10 | 19.23 | 0.09 | 0.47% | 19.00 | 19.33 | 93548 | 17960.88 | 1.38% |
| 2024-12-10 | 19.60 | 19.14 | 0.00 | 0.00% | 19.04 | 19.66 | 160425 | 31053.63 | 2.37% |
| 2024-12-09 | 19.46 | 19.14 | -0.37 | -1.90% | 18.91 | 19.47 | 141705 | 27141.89 | 2.09% |
| 2024-12-06 | 19.81 | 19.51 | -0.27 | -1.37% | 19.39 | 19.93 | 170971 | 33529.76 | 2.52% |
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。
