| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 23.57 | 23.01 | -0.77 | -3.24% | 23.00 | 23.57 | 225687 | 52344.96 | 3.43% |
| 2025-10-09 | 23.35 | 23.78 | 0.00 | 0.00% | 23.18 | 23.91 | 253061 | 59601.99 | 3.84% |
| 2025-09-30 | 24.09 | 23.78 | 0.44 | 1.89% | 23.54 | 24.28 | 284664 | 67968.62 | 4.32% |
| 2025-09-29 | 23.12 | 23.34 | 0.23 | 1.00% | 22.83 | 23.44 | 151996 | 35150.74 | 2.31% |
| 2025-09-26 | 23.88 | 23.11 | -0.88 | -3.67% | 23.11 | 23.88 | 196671 | 46150.93 | 2.99% |
| 2025-09-25 | 23.96 | 23.99 | 0.19 | 0.80% | 23.76 | 24.35 | 291589 | 70030.20 | 4.43% |
| 2025-09-24 | 22.80 | 23.80 | 0.74 | 3.21% | 22.71 | 23.98 | 297257 | 69766.97 | 4.52% |
| 2025-09-23 | 23.99 | 23.06 | -0.78 | -3.27% | 22.60 | 24.05 | 282147 | 65221.94 | 4.29% |
| 2025-09-22 | 23.53 | 23.84 | 0.31 | 1.32% | 23.37 | 24.01 | 196818 | 46597.29 | 2.99% |
| 2025-09-19 | 23.52 | 23.53 | -0.07 | -0.30% | 23.31 | 24.08 | 234316 | 55378.57 | 3.56% |
| 2025-09-18 | 23.40 | 23.60 | 0.16 | 0.68% | 23.33 | 24.20 | 367321 | 87265.95 | 5.58% |
| 2025-09-17 | 23.65 | 23.44 | -0.29 | -1.22% | 23.40 | 23.74 | 206737 | 48632.35 | 3.14% |
| 2025-09-16 | 23.71 | 23.73 | -0.20 | -0.84% | 23.42 | 23.89 | 233112 | 55112.89 | 3.54% |
| 2025-09-15 | 24.40 | 23.93 | -0.14 | -0.58% | 23.83 | 24.57 | 230038 | 55375.73 | 3.49% |
| 2025-09-12 | 24.02 | 24.07 | 0.04 | 0.17% | 23.95 | 24.55 | 253851 | 61476.84 | 3.86% |
| 2025-09-11 | 23.63 | 24.03 | 0.53 | 2.26% | 23.41 | 24.10 | 251534 | 59969.55 | 3.82% |
| 2025-09-10 | 23.80 | 23.50 | 0.08 | 0.34% | 23.48 | 24.00 | 199162 | 47181.23 | 3.03% |
| 2025-09-09 | 23.83 | 23.42 | -0.47 | -1.97% | 23.34 | 23.89 | 233644 | 55029.96 | 3.55% |
| 2025-09-08 | 23.85 | 23.89 | 0.03 | 0.13% | 23.63 | 24.06 | 212097 | 50511.52 | 3.22% |
| 2025-09-05 | 23.31 | 23.86 | 0.61 | 2.62% | 23.11 | 23.88 | 238997 | 56318.74 | 3.63% |
| 2025-09-04 | 24.12 | 23.25 | -0.76 | -3.17% | 22.83 | 24.25 | 345336 | 81444.51 | 5.25% |
| 2025-09-03 | 24.84 | 24.01 | -0.82 | -3.30% | 24.00 | 25.10 | 324710 | 79527.91 | 4.93% |
| 2025-09-02 | 26.29 | 24.83 | -1.58 | -5.98% | 24.77 | 26.35 | 458748 | 115675.03 | 6.97% |
| 2025-09-01 | 26.04 | 26.41 | 0.85 | 3.33% | 25.79 | 26.79 | 487511 | 128133.90 | 7.41% |
| 2025-08-29 | 26.30 | 25.56 | -0.81 | -3.07% | 25.48 | 26.30 | 420256 | 108132.59 | 6.38% |
| 2025-08-28 | 26.72 | 26.37 | -0.54 | -2.01% | 25.30 | 27.13 | 743448 | 195111.86 | 11.29% |
| 2025-08-27 | 26.89 | 26.91 | -0.28 | -1.03% | 26.89 | 27.93 | 816469 | 223066.02 | 12.40% |
| 2025-08-26 | 26.39 | 27.19 | 0.53 | 1.99% | 26.35 | 28.00 | 1054826 | 288145.50 | 16.03% |
| 2025-08-25 | 28.69 | 26.66 | 0.27 | 1.02% | 26.58 | 29.03 | 1642547 | 461545.06 | 24.95% |
| 2025-08-22 | 25.00 | 26.39 | 2.40 | 10.00% | 24.71 | 26.39 | 871700 | 223181.98 | 13.24% |
| 2025-08-21 | 23.61 | 23.99 | 0.34 | 1.44% | 23.45 | 23.99 | 425267 | 100796.02 | 6.46% |
| 2025-08-20 | 23.35 | 23.65 | 0.20 | 0.85% | 23.21 | 23.68 | 343699 | 80778.23 | 5.22% |
| 2025-08-19 | 23.70 | 23.45 | -0.18 | -0.76% | 23.36 | 23.95 | 350248 | 82618.85 | 5.32% |
| 2025-08-18 | 23.25 | 23.63 | 0.38 | 1.63% | 23.16 | 23.87 | 477532 | 112241.37 | 7.25% |
| 2025-08-15 | 22.88 | 23.25 | 0.27 | 1.17% | 22.85 | 23.50 | 399850 | 92377.77 | 6.07% |
| 2025-08-14 | 23.33 | 22.98 | -0.75 | -3.16% | 22.96 | 23.72 | 542434 | 126229.88 | 8.24% |
| 2025-08-13 | 23.20 | 23.73 | 0.86 | 3.76% | 22.89 | 24.38 | 1028923 | 243960.78 | 15.63% |
| 2025-08-12 | 21.99 | 22.87 | 0.93 | 4.24% | 21.71 | 23.19 | 757982 | 171458.27 | 11.52% |
| 2025-08-11 | 21.64 | 21.94 | 0.26 | 1.20% | 21.61 | 21.98 | 158094 | 34595.62 | 2.40% |
| 2025-08-08 | 22.11 | 21.68 | -0.43 | -1.94% | 21.68 | 22.11 | 186291 | 40613.00 | 2.83% |
| 2025-08-07 | 22.25 | 22.11 | -0.09 | -0.41% | 22.05 | 22.41 | 172099 | 38205.33 | 2.61% |
| 2025-08-06 | 22.08 | 22.20 | 0.01 | 0.05% | 22.00 | 22.30 | 173024 | 38391.90 | 2.63% |
| 2025-08-05 | 22.01 | 22.19 | 0.24 | 1.09% | 21.84 | 22.37 | 236300 | 52225.95 | 3.59% |
| 2025-08-04 | 21.67 | 21.95 | 0.09 | 0.41% | 21.53 | 22.13 | 166710 | 36386.44 | 2.53% |
| 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% |
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。
