| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 16.58 | 16.39 | -0.20 | -1.21% | 16.29 | 16.58 | 30621 | 5026.16 | 1.92% |
| 2025-08-13 | 16.53 | 16.59 | 0.04 | 0.24% | 16.40 | 16.60 | 33195 | 5473.65 | 2.08% |
| 2025-08-12 | 16.61 | 16.55 | -0.06 | -0.36% | 16.46 | 16.70 | 36747 | 6088.50 | 2.31% |
| 2025-08-11 | 16.56 | 16.61 | 0.05 | 0.30% | 16.47 | 16.73 | 32412 | 5391.43 | 2.03% |
| 2025-08-08 | 16.45 | 16.56 | 0.08 | 0.49% | 16.41 | 16.68 | 31326 | 5173.09 | 1.97% |
| 2025-08-07 | 16.34 | 16.48 | 0.14 | 0.86% | 16.33 | 16.49 | 38228 | 6279.71 | 2.40% |
| 2025-08-06 | 16.36 | 16.34 | 0.03 | 0.18% | 16.28 | 16.37 | 22092 | 3604.84 | 1.39% |
| 2025-08-05 | 16.22 | 16.31 | 0.12 | 0.74% | 16.22 | 16.34 | 20061 | 3266.06 | 1.26% |
| 2025-08-04 | 16.17 | 16.19 | 0.05 | 0.31% | 16.10 | 16.37 | 23941 | 3885.15 | 1.50% |
| 2025-08-01 | 16.00 | 16.14 | 0.13 | 0.81% | 15.99 | 16.24 | 23878 | 3856.58 | 1.50% |
| 2025-07-31 | 16.42 | 16.01 | -0.43 | -2.62% | 15.95 | 16.48 | 36088 | 5842.41 | 2.26% |
| 2025-07-30 | 16.57 | 16.44 | -0.13 | -0.78% | 16.38 | 16.69 | 27031 | 4464.27 | 1.70% |
| 2025-07-29 | 16.63 | 16.57 | -0.06 | -0.36% | 16.40 | 16.72 | 30385 | 5019.09 | 1.91% |
| 2025-07-28 | 16.63 | 16.63 | 0.00 | 0.00% | 16.48 | 16.69 | 30921 | 5121.79 | 1.94% |
| 2025-07-25 | 16.64 | 16.63 | 0.00 | 0.00% | 16.50 | 16.72 | 27902 | 4637.17 | 1.75% |
| 2025-07-24 | 16.60 | 16.63 | 0.03 | 0.18% | 16.52 | 16.67 | 27140 | 4512.16 | 1.70% |
| 2025-07-23 | 16.64 | 16.60 | -0.02 | -0.12% | 16.51 | 16.66 | 24257 | 4024.59 | 1.52% |
| 2025-07-22 | 16.69 | 16.62 | 0.02 | 0.12% | 16.50 | 16.69 | 29410 | 4878.40 | 1.84% |
| 2025-07-21 | 16.50 | 16.60 | 0.10 | 0.61% | 16.49 | 16.61 | 27797 | 4607.65 | 1.74% |
| 2025-07-18 | 16.44 | 16.50 | 0.06 | 0.36% | 16.37 | 16.56 | 25717 | 4230.55 | 1.61% |
| 2025-07-17 | 16.46 | 16.44 | 0.02 | 0.12% | 16.35 | 16.63 | 23158 | 3811.67 | 1.45% |
| 2025-07-16 | 16.21 | 16.42 | 0.19 | 1.17% | 16.20 | 16.48 | 29415 | 4816.19 | 1.85% |
| 2025-07-15 | 16.38 | 16.23 | -0.15 | -0.92% | 16.09 | 16.38 | 24175 | 3918.20 | 1.52% |
| 2025-07-14 | 16.33 | 16.38 | 0.05 | 0.31% | 16.29 | 16.40 | 18828 | 3081.45 | 1.18% |
| 2025-07-11 | 16.32 | 16.33 | 0.01 | 0.06% | 16.23 | 16.38 | 23461 | 3822.15 | 1.47% |
| 2025-07-10 | 16.24 | 16.32 | 0.06 | 0.37% | 16.18 | 16.34 | 14905 | 2424.71 | 0.93% |
| 2025-07-09 | 16.36 | 16.26 | -0.09 | -0.55% | 16.21 | 16.41 | 25676 | 4183.86 | 1.61% |
| 2025-07-08 | 16.31 | 16.35 | 0.03 | 0.18% | 16.27 | 16.38 | 21068 | 3439.86 | 1.32% |
| 2025-07-07 | 16.24 | 16.32 | 0.08 | 0.49% | 16.15 | 16.33 | 19823 | 3220.18 | 1.24% |
| 2025-07-04 | 16.38 | 16.24 | -0.15 | -0.92% | 16.16 | 16.38 | 26037 | 4227.20 | 1.63% |
| 2025-07-03 | 16.51 | 16.39 | -0.16 | -0.97% | 16.35 | 16.55 | 30493 | 5004.37 | 1.91% |
| 2025-07-02 | 16.60 | 16.55 | 0.20 | 1.22% | 16.40 | 16.66 | 54085 | 8955.37 | 3.39% |
| 2025-07-01 | 16.33 | 16.35 | 0.10 | 0.62% | 16.21 | 16.54 | 45818 | 7488.62 | 2.87% |
| 2025-06-30 | 16.09 | 16.25 | 0.16 | 0.99% | 16.05 | 16.35 | 33333 | 5402.64 | 2.09% |
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。
