| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.48 | 22.31 | 0.85 | 3.96% | 21.48 | 22.76 | 339484 | 75907.27 | 5.16% |
| 2026-03-24 | 21.63 | 21.46 | 0.27 | 1.27% | 20.40 | 21.66 | 328167 | 69187.20 | 4.99% |
| 2026-03-23 | 22.04 | 21.19 | -1.32 | -5.86% | 21.01 | 22.50 | 332996 | 72531.13 | 5.06% |
| 2026-03-20 | 24.09 | 22.51 | -1.49 | -6.21% | 22.51 | 24.10 | 409149 | 95137.32 | 6.22% |
| 2026-03-19 | 23.40 | 24.00 | -0.12 | -0.50% | 23.40 | 24.66 | 593122 | 143054.47 | 9.01% |
| 2026-03-18 | 22.80 | 24.12 | 1.47 | 6.49% | 22.48 | 24.92 | 736370 | 177502.77 | 11.19% |
| 2026-03-17 | 23.63 | 22.65 | -0.76 | -3.25% | 22.60 | 23.79 | 305105 | 70719.99 | 4.64% |
| 2026-03-16 | 23.03 | 23.41 | -0.16 | -0.68% | 22.60 | 23.68 | 281597 | 65583.96 | 4.28% |
| 2026-03-13 | 24.30 | 23.57 | -1.41 | -5.64% | 23.46 | 24.45 | 502334 | 120218.27 | 7.63% |
| 2026-03-12 | 23.98 | 24.98 | 1.00 | 4.17% | 23.85 | 25.68 | 856221 | 210873.44 | 13.01% |
| 2026-03-11 | 23.83 | 23.98 | -0.12 | -0.50% | 23.79 | 24.25 | 455781 | 109268.61 | 6.92% |
| 2026-03-10 | 24.32 | 24.10 | -0.21 | -0.86% | 23.66 | 24.68 | 709026 | 170360.84 | 10.77% |
| 2026-03-09 | 24.45 | 24.31 | 0.55 | 2.31% | 23.51 | 25.90 | 1068630 | 260372.25 | 16.24% |
| 2026-03-06 | 21.47 | 23.76 | 2.16 | 10.00% | 21.40 | 23.76 | 432672 | 97539.77 | 6.57% |
| 2026-03-05 | 22.02 | 21.60 | -0.08 | -0.37% | 21.12 | 22.15 | 311438 | 66885.42 | 4.73% |
| 2026-03-04 | 20.90 | 21.68 | 0.35 | 1.64% | 20.89 | 22.07 | 271473 | 58749.86 | 4.12% |
| 2026-03-03 | 23.20 | 21.33 | -1.77 | -7.66% | 21.03 | 23.30 | 443225 | 97413.25 | 6.73% |
| 2026-03-02 | 23.00 | 23.10 | -0.74 | -3.10% | 22.85 | 23.58 | 342305 | 79329.65 | 5.20% |
| 2026-02-27 | 22.57 | 23.84 | 0.90 | 3.92% | 22.51 | 24.20 | 506401 | 119882.97 | 7.69% |
| 2026-02-26 | 22.63 | 22.94 | 0.29 | 1.28% | 22.47 | 23.40 | 417373 | 95457.79 | 6.34% |
| 2026-02-25 | 23.07 | 22.65 | -0.38 | -1.65% | 22.43 | 23.25 | 374632 | 85364.61 | 5.69% |
| 2026-02-24 | 23.70 | 23.03 | -1.27 | -5.23% | 22.50 | 23.80 | 474065 | 108989.67 | 7.20% |
| 2026-02-13 | 24.00 | 24.30 | -0.01 | -0.04% | 24.00 | 24.83 | 572803 | 139737.58 | 8.70% |
| 2026-02-12 | 23.99 | 24.31 | 0.55 | 2.31% | 23.35 | 24.99 | 830018 | 200070.97 | 12.61% |
| 2026-02-11 | 23.09 | 23.76 | 0.14 | 0.59% | 22.91 | 24.04 | 784027 | 185769.72 | 11.91% |
| 2026-02-10 | 21.61 | 23.62 | 2.15 | 10.01% | 21.48 | 23.62 | 561279 | 128861.88 | 8.53% |
| 2026-02-09 | 21.58 | 21.47 | 0.28 | 1.32% | 21.25 | 21.65 | 145343 | 31105.85 | 2.21% |
| 2026-02-06 | 20.48 | 21.19 | 0.53 | 2.57% | 20.08 | 21.60 | 259985 | 54743.41 | 3.95% |
| 2026-02-05 | 20.80 | 20.66 | -0.39 | -1.85% | 20.40 | 21.12 | 185335 | 38435.36 | 2.82% |
| 2026-02-04 | 21.75 | 21.05 | -0.93 | -4.23% | 20.81 | 21.80 | 262146 | 55471.56 | 3.98% |
| 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% |
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。
