| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.30 | 17.35 | 0.03 | 0.17% | 17.21 | 17.77 | 35783 | 6274.64 | 2.24% |
| 2025-12-11 | 18.10 | 17.32 | -0.78 | -4.31% | 17.28 | 18.25 | 56146 | 9864.72 | 3.52% |
| 2025-12-10 | 18.26 | 18.10 | -0.07 | -0.39% | 17.79 | 18.37 | 38054 | 6855.00 | 2.39% |
| 2025-12-09 | 18.61 | 18.17 | -0.30 | -1.62% | 18.00 | 18.83 | 79084 | 14650.12 | 4.96% |
| 2025-12-08 | 18.11 | 18.47 | 0.37 | 2.04% | 17.88 | 18.63 | 100220 | 18343.69 | 6.28% |
| 2025-12-05 | 17.86 | 18.10 | 0.47 | 2.67% | 17.50 | 18.12 | 64837 | 11613.49 | 4.06% |
| 2025-12-04 | 17.17 | 17.63 | 0.54 | 3.16% | 17.05 | 17.86 | 80535 | 14103.14 | 5.05% |
| 2025-12-03 | 17.33 | 17.09 | -0.25 | -1.44% | 17.03 | 17.43 | 28774 | 4946.79 | 1.80% |
| 2025-12-02 | 17.29 | 17.34 | 0.05 | 0.29% | 17.19 | 17.74 | 45121 | 7863.92 | 2.83% |
| 2025-12-01 | 17.39 | 17.29 | -0.01 | -0.06% | 17.24 | 17.44 | 19458 | 3371.27 | 1.22% |
| 2025-11-28 | 17.12 | 17.30 | 0.12 | 0.70% | 17.05 | 17.40 | 32651 | 5627.97 | 2.05% |
| 2025-11-27 | 17.38 | 17.18 | -0.12 | -0.69% | 17.04 | 17.38 | 27409 | 4713.44 | 1.72% |
| 2025-11-26 | 17.30 | 17.30 | 0.18 | 1.05% | 17.12 | 17.75 | 42349 | 7385.76 | 2.66% |
| 2025-11-25 | 17.07 | 17.12 | 0.10 | 0.59% | 17.02 | 17.39 | 22233 | 3831.20 | 1.39% |
| 2025-11-24 | 16.70 | 17.02 | 0.49 | 2.96% | 16.66 | 17.18 | 36297 | 6137.04 | 2.28% |
| 2025-11-21 | 17.22 | 16.53 | -0.70 | -4.06% | 16.53 | 17.44 | 43599 | 7365.24 | 2.73% |
| 2025-11-20 | 17.49 | 17.23 | -0.17 | -0.98% | 17.17 | 17.49 | 32417 | 5608.32 | 2.03% |
| 2025-11-19 | 17.44 | 17.40 | 0.01 | 0.06% | 17.28 | 17.65 | 22865 | 3980.16 | 1.43% |
| 2025-11-18 | 17.61 | 17.39 | -0.23 | -1.31% | 17.37 | 17.73 | 38100 | 6662.95 | 2.39% |
| 2025-11-17 | 17.90 | 17.62 | -0.28 | -1.56% | 17.52 | 17.95 | 34359 | 6065.09 | 2.15% |
| 2025-11-14 | 17.63 | 17.90 | 0.24 | 1.36% | 17.61 | 18.26 | 47398 | 8533.02 | 2.97% |
| 2025-11-13 | 17.63 | 17.66 | 0.02 | 0.11% | 17.53 | 17.89 | 32516 | 5739.63 | 2.04% |
| 2025-11-12 | 17.58 | 17.64 | 0.00 | 0.00% | 17.43 | 17.66 | 34833 | 6110.75 | 2.18% |
| 2025-11-11 | 17.66 | 17.64 | 0.09 | 0.51% | 17.40 | 17.77 | 32443 | 5715.74 | 2.03% |
| 2025-11-10 | 17.97 | 17.55 | -0.24 | -1.35% | 17.32 | 17.98 | 45781 | 8087.28 | 2.87% |
| 2025-11-07 | 18.00 | 17.79 | -0.22 | -1.22% | 17.77 | 18.16 | 52225 | 9370.88 | 3.27% |
| 2025-11-06 | 17.87 | 18.01 | 0.47 | 2.68% | 17.35 | 18.20 | 95478 | 16994.61 | 5.99% |
| 2025-11-05 | 16.98 | 17.54 | 0.56 | 3.30% | 16.90 | 17.96 | 101045 | 17794.17 | 6.34% |
| 2025-11-04 | 17.03 | 16.98 | -0.21 | -1.22% | 16.89 | 17.33 | 64488 | 11036.14 | 4.04% |
| 2025-11-03 | 17.09 | 17.19 | -0.04 | -0.23% | 17.04 | 17.54 | 108923 | 18762.27 | 6.83% |
| 2025-10-31 | 17.59 | 17.23 | 0.11 | 0.64% | 17.10 | 18.83 | 255627 | 45896.41 | 16.03% |
| 2025-10-30 | 16.60 | 17.12 | 0.52 | 3.13% | 16.60 | 17.36 | 100181 | 17065.07 | 6.28% |
| 2025-10-29 | 16.71 | 16.60 | -0.19 | -1.13% | 16.51 | 16.77 | 44746 | 7425.87 | 2.81% |
| 2025-10-28 | 16.33 | 16.79 | 0.40 | 2.44% | 16.33 | 16.98 | 88420 | 14825.05 | 5.54% |
| 2025-10-27 | 16.50 | 16.39 | 0.01 | 0.06% | 16.31 | 16.51 | 31210 | 5125.19 | 1.96% |
| 2025-10-24 | 16.44 | 16.38 | -0.06 | -0.36% | 16.29 | 16.50 | 24711 | 4044.04 | 1.55% |
| 2025-10-23 | 16.12 | 16.44 | 0.32 | 1.99% | 16.05 | 16.46 | 52074 | 8509.63 | 3.26% |
| 2025-10-22 | 16.09 | 16.12 | 0.02 | 0.12% | 16.00 | 16.15 | 15211 | 2450.21 | 0.95% |
| 2025-10-21 | 15.96 | 16.10 | 0.14 | 0.88% | 15.90 | 16.10 | 19048 | 3054.59 | 1.19% |
| 2025-10-20 | 15.88 | 15.96 | 0.11 | 0.69% | 15.81 | 15.98 | 16929 | 2693.58 | 1.06% |
| 2025-10-17 | 15.96 | 15.85 | -0.14 | -0.88% | 15.82 | 16.05 | 20068 | 3200.40 | 1.26% |
| 2025-10-16 | 16.03 | 15.99 | -0.04 | -0.25% | 15.93 | 16.07 | 14104 | 2254.94 | 0.88% |
| 2025-10-15 | 15.95 | 16.03 | 0.03 | 0.19% | 15.89 | 16.05 | 16186 | 2584.41 | 1.01% |
| 2025-10-14 | 16.00 | 16.00 | 0.06 | 0.38% | 15.90 | 16.14 | 24920 | 3991.35 | 1.56% |
| 2025-10-13 | 15.68 | 15.94 | -0.10 | -0.62% | 15.47 | 16.03 | 32315 | 5115.55 | 2.03% |
| 2025-10-10 | 15.96 | 16.04 | 0.03 | 0.19% | 15.94 | 16.17 | 15379 | 2469.26 | 0.96% |
| 2025-10-09 | 16.01 | 16.01 | 0.01 | 0.06% | 15.88 | 16.05 | 22222 | 3548.93 | 1.39% |
| 2025-09-30 | 16.12 | 16.00 | -0.13 | -0.81% | 15.86 | 16.15 | 34387 | 5513.77 | 2.16% |
| 2025-09-29 | 16.06 | 16.13 | 0.04 | 0.25% | 15.96 | 16.49 | 27902 | 4501.66 | 1.75% |
| 2025-09-26 | 16.31 | 16.09 | -0.24 | -1.47% | 16.09 | 16.31 | 28235 | 4561.01 | 1.77% |
| 2025-09-25 | 16.26 | 16.33 | 0.05 | 0.31% | 16.03 | 16.55 | 56897 | 9236.21 | 3.57% |
| 2025-09-24 | 16.11 | 16.28 | 0.01 | 0.06% | 16.11 | 16.40 | 23176 | 3777.32 | 1.45% |
| 2025-09-23 | 16.10 | 16.27 | 0.11 | 0.68% | 15.86 | 16.27 | 37019 | 5944.58 | 2.32% |
| 2025-09-22 | 16.38 | 16.16 | -0.19 | -1.16% | 16.13 | 16.38 | 26246 | 4249.99 | 1.65% |
| 2025-09-19 | 16.22 | 16.35 | 0.14 | 0.86% | 16.05 | 16.50 | 37221 | 6080.38 | 2.33% |
| 2025-09-18 | 16.50 | 16.21 | -0.32 | -1.94% | 16.15 | 16.55 | 41263 | 6759.69 | 2.59% |
| 2025-09-17 | 16.70 | 16.53 | -0.12 | -0.72% | 16.45 | 16.70 | 28907 | 4790.86 | 1.81% |
| 2025-09-16 | 16.49 | 16.65 | 0.19 | 1.15% | 16.39 | 16.69 | 46803 | 7750.30 | 2.94% |
| 2025-09-15 | 16.45 | 16.46 | 0.07 | 0.43% | 16.29 | 16.50 | 24862 | 4074.50 | 1.56% |
| 2025-09-12 | 16.60 | 16.39 | -0.07 | -0.43% | 16.37 | 16.62 | 31077 | 5123.19 | 1.95% |
| 2025-09-11 | 16.40 | 16.46 | 0.08 | 0.49% | 16.31 | 16.52 | 39405 | 6467.73 | 2.47% |
| 2025-09-10 | 16.30 | 16.38 | 0.17 | 1.05% | 16.20 | 16.40 | 20969 | 3412.07 | 1.32% |
| 2025-09-09 | 16.40 | 16.21 | -0.19 | -1.16% | 16.19 | 16.47 | 25196 | 4100.17 | 1.58% |
| 2025-09-08 | 16.01 | 16.40 | 0.39 | 2.44% | 16.01 | 16.45 | 56085 | 9171.36 | 3.52% |
| 2025-09-05 | 15.97 | 16.01 | 0.02 | 0.13% | 15.81 | 16.05 | 23561 | 3762.67 | 1.48% |
| 2025-09-04 | 15.78 | 15.99 | 0.13 | 0.82% | 15.78 | 16.02 | 23310 | 3714.75 | 1.46% |
| 2025-09-03 | 16.15 | 15.86 | -0.14 | -0.88% | 15.75 | 16.15 | 34445 | 5463.54 | 2.16% |
| 2025-09-02 | 16.30 | 16.00 | -0.32 | -1.96% | 15.90 | 16.32 | 47908 | 7697.87 | 3.01% |
| 2025-09-01 | 16.10 | 16.32 | 0.23 | 1.43% | 16.04 | 16.72 | 79502 | 13109.70 | 4.99% |
| 2025-08-29 | 16.03 | 16.09 | 0.00 | 0.00% | 15.97 | 16.14 | 22664 | 3634.32 | 1.42% |
| 2025-08-28 | 16.10 | 16.09 | 0.02 | 0.12% | 15.61 | 16.30 | 50277 | 8039.67 | 3.15% |
| 2025-08-27 | 16.55 | 16.07 | -0.48 | -2.90% | 16.06 | 16.57 | 63781 | 10432.81 | 4.00% |
| 2025-08-26 | 16.46 | 16.55 | 0.01 | 0.06% | 16.35 | 16.60 | 45828 | 7573.69 | 2.87% |
| 2025-08-25 | 16.37 | 16.54 | -0.06 | -0.36% | 16.37 | 16.60 | 56300 | 9291.11 | 3.53% |
| 2025-08-22 | 16.62 | 16.60 | 0.00 | 0.00% | 16.50 | 16.65 | 32465 | 5376.00 | 2.04% |
| 2025-08-21 | 16.64 | 16.60 | -0.03 | -0.18% | 16.54 | 16.66 | 30291 | 5024.97 | 1.90% |
| 2025-08-20 | 16.52 | 16.63 | 0.10 | 0.60% | 16.44 | 16.66 | 35258 | 5843.56 | 2.21% |
| 2025-08-19 | 16.45 | 16.53 | 0.09 | 0.55% | 16.34 | 16.64 | 39846 | 6572.54 | 2.50% |
| 2025-08-18 | 16.49 | 16.44 | 0.03 | 0.18% | 16.39 | 16.52 | 31168 | 5127.02 | 1.96% |
| 2025-08-15 | 16.30 | 16.41 | 0.02 | 0.12% | 16.26 | 16.49 | 26625 | 4369.60 | 1.67% |
盛航股份(001205)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。
