| 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 | 21.67 | 21.98 | 0.60 | 2.81% | 21.20 | 22.09 | 280429 | 60861.42 | 4.26% |
| 2026-02-02 | 22.48 | 21.38 | -0.67 | -3.04% | 21.38 | 22.48 | 333173 | 72773.29 | 5.06% |
| 2026-01-30 | 21.32 | 22.05 | 0.58 | 2.70% | 21.13 | 22.20 | 312960 | 68010.78 | 4.75% |
| 2026-01-29 | 21.75 | 21.47 | -0.58 | -2.63% | 21.39 | 22.25 | 339895 | 74191.13 | 5.16% |
| 2026-01-28 | 22.30 | 22.05 | -0.17 | -0.77% | 22.04 | 22.85 | 508626 | 113977.56 | 7.73% |
| 2026-01-27 | 21.87 | 22.22 | 0.61 | 2.82% | 21.59 | 22.45 | 491425 | 108248.78 | 7.47% |
| 2026-01-26 | 21.25 | 21.61 | 0.34 | 1.60% | 21.21 | 21.90 | 295449 | 63600.74 | 4.49% |
| 2026-01-23 | 20.90 | 21.27 | 0.43 | 2.06% | 20.79 | 21.33 | 170954 | 36134.49 | 2.60% |
| 2026-01-22 | 20.84 | 20.84 | 0.02 | 0.10% | 20.71 | 20.98 | 136798 | 28506.83 | 2.08% |
| 2026-01-21 | 20.64 | 20.82 | 0.33 | 1.61% | 20.44 | 20.98 | 181054 | 37510.29 | 2.75% |
| 2026-01-20 | 20.45 | 20.49 | 0.04 | 0.20% | 20.31 | 20.83 | 137893 | 28312.59 | 2.09% |
| 2026-01-19 | 20.40 | 20.45 | -0.11 | -0.54% | 20.14 | 20.57 | 109335 | 22339.77 | 1.66% |
| 2026-01-16 | 20.95 | 20.56 | -0.39 | -1.86% | 20.31 | 21.09 | 175112 | 36035.80 | 2.66% |
| 2026-01-15 | 21.22 | 20.95 | -0.48 | -2.24% | 20.85 | 21.30 | 173236 | 36411.11 | 2.63% |
| 2026-01-14 | 21.03 | 21.43 | 0.40 | 1.90% | 21.03 | 21.89 | 321833 | 69204.18 | 4.89% |
| 2026-01-13 | 22.37 | 21.03 | -1.04 | -4.71% | 21.02 | 22.37 | 335300 | 71837.79 | 5.09% |
| 2026-01-12 | 21.63 | 22.07 | 0.99 | 4.70% | 21.49 | 22.16 | 431523 | 94059.46 | 6.56% |
| 2026-01-09 | 20.41 | 21.08 | 0.60 | 2.93% | 20.36 | 21.38 | 280116 | 58616.15 | 4.26% |
| 2026-01-08 | 20.08 | 20.48 | 0.41 | 2.04% | 20.00 | 20.66 | 195167 | 39877.78 | 2.97% |
| 2026-01-07 | 20.30 | 20.07 | -0.31 | -1.52% | 20.00 | 20.48 | 164911 | 33267.93 | 2.51% |
| 2026-01-06 | 20.01 | 20.38 | 0.24 | 1.19% | 20.00 | 20.55 | 195470 | 39637.55 | 2.97% |
| 2026-01-05 | 19.32 | 20.14 | 0.84 | 4.35% | 19.31 | 20.44 | 241068 | 48434.22 | 3.66% |
| 2025-12-31 | 19.33 | 19.30 | 0.04 | 0.21% | 19.05 | 19.44 | 96880 | 18646.76 | 1.47% |
| 2025-12-30 | 19.19 | 19.26 | 0.07 | 0.36% | 19.06 | 19.50 | 100397 | 19380.74 | 1.53% |
| 2025-12-29 | 19.20 | 19.19 | 0.01 | 0.05% | 19.15 | 19.48 | 89348 | 17212.87 | 1.36% |
| 2025-12-26 | 19.20 | 19.18 | -0.09 | -0.47% | 19.04 | 19.36 | 86154 | 16565.87 | 1.31% |
| 2025-12-25 | 19.06 | 19.27 | 0.20 | 1.05% | 18.95 | 19.30 | 90485 | 17371.54 | 1.37% |
| 2025-12-24 | 18.66 | 19.07 | 0.39 | 2.09% | 18.63 | 19.07 | 91153 | 17251.43 | 1.38% |
| 2025-12-23 | 19.00 | 18.68 | -0.31 | -1.63% | 18.66 | 19.03 | 76628 | 14392.02 | 1.16% |
| 2025-12-22 | 18.92 | 18.99 | 0.10 | 0.53% | 18.89 | 19.17 | 81289 | 15474.28 | 1.24% |
| 2025-12-19 | 18.81 | 18.89 | 0.18 | 0.96% | 18.74 | 18.92 | 68755 | 12962.00 | 1.04% |
| 2025-12-18 | 18.46 | 18.71 | 0.18 | 0.97% | 18.38 | 19.04 | 110209 | 20729.01 | 1.67% |
| 2025-12-17 | 18.33 | 18.53 | 0.17 | 0.93% | 18.15 | 18.63 | 103273 | 18967.32 | 1.57% |
| 2025-12-16 | 18.83 | 18.36 | -0.52 | -2.75% | 18.32 | 18.88 | 114421 | 21117.43 | 1.74% |
| 2025-12-15 | 19.13 | 18.88 | -0.37 | -1.92% | 18.81 | 19.16 | 98804 | 18738.47 | 1.50% |
| 2025-12-12 | 19.27 | 19.25 | 0.03 | 0.16% | 19.05 | 19.35 | 92548 | 17801.54 | 1.41% |
| 2025-12-11 | 19.83 | 19.22 | -0.58 | -2.93% | 19.18 | 19.88 | 132492 | 25740.76 | 2.01% |
| 2025-12-10 | 19.91 | 19.80 | -0.19 | -0.95% | 19.67 | 19.91 | 90953 | 17970.24 | 1.38% |
| 2025-12-09 | 20.29 | 19.99 | -0.10 | -0.50% | 19.98 | 20.69 | 113158 | 22937.31 | 1.72% |
| 2025-12-08 | 20.09 | 20.09 | 0.01 | 0.05% | 20.01 | 20.22 | 93364 | 18765.31 | 1.42% |
| 2025-12-05 | 20.10 | 20.08 | 0.02 | 0.10% | 19.61 | 20.12 | 116246 | 23069.99 | 1.77% |
| 2025-12-04 | 20.30 | 20.06 | -0.35 | -1.71% | 20.03 | 20.36 | 90841 | 18291.63 | 1.38% |
| 2025-12-03 | 20.85 | 20.41 | -0.60 | -2.86% | 20.34 | 20.97 | 135696 | 27897.71 | 2.06% |
| 2025-12-02 | 21.01 | 21.01 | 0.39 | 1.89% | 21.01 | 21.70 | 264912 | 56419.50 | 4.02% |
| 2025-12-01 | 20.30 | 20.62 | 0.26 | 1.28% | 20.18 | 20.68 | 98785 | 20198.58 | 1.50% |
| 2025-11-28 | 20.20 | 20.36 | 0.23 | 1.14% | 20.04 | 20.50 | 84652 | 17146.37 | 1.29% |
| 2025-11-27 | 20.19 | 20.13 | -0.06 | -0.30% | 20.08 | 20.31 | 82756 | 16715.86 | 1.26% |
| 2025-11-26 | 20.62 | 20.19 | -0.55 | -2.65% | 20.18 | 20.81 | 122271 | 24991.14 | 1.86% |
| 2025-11-25 | 20.55 | 20.74 | 0.25 | 1.22% | 20.46 | 21.36 | 144715 | 30132.81 | 2.20% |
| 2025-11-24 | 20.25 | 20.49 | 0.28 | 1.39% | 19.91 | 20.60 | 129033 | 26152.08 | 1.96% |
| 2025-11-21 | 21.12 | 20.21 | -1.12 | -5.25% | 20.21 | 21.30 | 186517 | 38414.88 | 2.83% |
| 2025-11-20 | 21.62 | 21.33 | -0.18 | -0.84% | 21.29 | 21.90 | 116076 | 25048.97 | 1.76% |
| 2025-11-19 | 21.71 | 21.51 | -0.22 | -1.01% | 21.32 | 21.85 | 102302 | 22028.07 | 1.55% |
| 2025-11-18 | 21.91 | 21.73 | -0.18 | -0.82% | 21.65 | 22.13 | 115622 | 25221.35 | 1.76% |
| 2025-11-17 | 21.42 | 21.91 | 0.50 | 2.34% | 21.42 | 22.01 | 140789 | 30688.61 | 2.14% |
| 2025-11-14 | 21.86 | 21.41 | -0.57 | -2.59% | 21.40 | 21.90 | 125665 | 27255.75 | 1.91% |
| 2025-11-13 | 21.66 | 21.98 | 0.25 | 1.15% | 21.62 | 22.06 | 131912 | 28819.12 | 2.00% |
| 2025-11-12 | 21.73 | 21.73 | -0.16 | -0.73% | 21.45 | 21.84 | 122978 | 26611.59 | 1.87% |
| 2025-11-11 | 21.96 | 21.89 | -0.06 | -0.27% | 21.72 | 22.19 | 188985 | 41498.74 | 2.87% |
| 2025-11-10 | 21.28 | 21.95 | 0.67 | 3.15% | 21.28 | 21.98 | 242389 | 52857.74 | 3.68% |
| 2025-11-07 | 21.16 | 21.28 | 0.01 | 0.05% | 21.05 | 21.54 | 125974 | 26915.26 | 1.91% |
| 2025-11-06 | 21.22 | 21.27 | 0.01 | 0.05% | 21.14 | 21.36 | 95996 | 20380.64 | 1.46% |
| 2025-11-05 | 21.15 | 21.26 | -0.11 | -0.51% | 21.03 | 21.39 | 102406 | 21736.87 | 1.56% |
| 2025-11-04 | 21.66 | 21.37 | -0.36 | -1.66% | 21.20 | 21.70 | 115283 | 24660.21 | 1.75% |
| 2025-11-03 | 21.55 | 21.73 | 0.18 | 0.84% | 21.26 | 21.74 | 111078 | 23855.24 | 1.69% |
| 2025-10-31 | 21.16 | 21.55 | 0.39 | 1.84% | 21.16 | 21.70 | 142890 | 30767.60 | 2.17% |
| 2025-10-30 | 21.60 | 21.16 | -0.57 | -2.62% | 21.15 | 21.60 | 155956 | 33255.26 | 2.37% |
| 2025-10-29 | 21.58 | 21.73 | 0.15 | 0.70% | 21.35 | 21.75 | 107362 | 23146.80 | 1.63% |
| 2025-10-28 | 21.65 | 21.58 | -0.12 | -0.55% | 21.55 | 21.88 | 106410 | 23065.31 | 1.62% |
| 2025-10-27 | 21.89 | 21.70 | 0.01 | 0.05% | 21.62 | 21.98 | 130144 | 28325.98 | 1.98% |
| 2025-10-24 | 21.45 | 21.69 | 0.29 | 1.36% | 21.45 | 21.75 | 102332 | 22151.98 | 1.55% |
| 2025-10-23 | 21.44 | 21.40 | -0.11 | -0.51% | 21.10 | 21.46 | 96797 | 20555.20 | 1.47% |
| 2025-10-22 | 21.62 | 21.51 | -0.24 | -1.10% | 21.50 | 21.73 | 81318 | 17566.34 | 1.24% |
| 2025-10-21 | 21.39 | 21.75 | 0.37 | 1.73% | 21.30 | 21.95 | 137738 | 29801.14 | 2.09% |
| 2025-10-20 | 21.27 | 21.38 | 0.27 | 1.28% | 21.16 | 21.58 | 97987 | 20927.55 | 1.49% |
| 2025-10-17 | 21.81 | 21.11 | -0.70 | -3.21% | 21.10 | 21.91 | 155369 | 33336.62 | 2.36% |
| 2025-10-16 | 22.05 | 21.81 | -0.33 | -1.49% | 21.75 | 22.13 | 124012 | 27141.86 | 1.88% |
| 2025-10-15 | 22.05 | 22.14 | 0.11 | 0.50% | 21.73 | 22.15 | 130537 | 28699.35 | 1.98% |
| 2025-10-14 | 22.60 | 22.03 | -0.38 | -1.70% | 22.00 | 22.73 | 174336 | 38905.38 | 2.65% |
| 2025-10-13 | 21.70 | 22.41 | -0.60 | -2.61% | 21.70 | 22.48 | 174275 | 38762.11 | 2.65% |
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。
