| 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 | 14.15 | 14.55 | 0.43 | 3.05% | 14.09 | 14.80 | 54172 | 7870.71 | 3.40% |
| 2026-03-24 | 14.17 | 14.12 | 0.21 | 1.51% | 13.81 | 14.24 | 38244 | 5376.40 | 2.40% |
| 2026-03-23 | 14.49 | 13.91 | -0.61 | -4.20% | 13.90 | 14.49 | 45933 | 6487.46 | 2.88% |
| 2026-03-20 | 14.91 | 14.52 | -0.40 | -2.68% | 14.52 | 15.09 | 31370 | 4616.09 | 1.97% |
| 2026-03-19 | 15.29 | 14.92 | -0.42 | -2.74% | 14.87 | 15.32 | 40858 | 6167.29 | 2.56% |
| 2026-03-18 | 15.28 | 15.34 | 0.04 | 0.26% | 15.14 | 15.38 | 26747 | 4082.52 | 1.68% |
| 2026-03-17 | 15.60 | 15.30 | -0.32 | -2.05% | 15.26 | 15.64 | 41220 | 6367.03 | 2.58% |
| 2026-03-16 | 15.56 | 15.62 | 0.13 | 0.84% | 15.45 | 15.70 | 38888 | 6049.58 | 2.44% |
| 2026-03-13 | 15.58 | 15.49 | -0.11 | -0.71% | 15.47 | 15.64 | 40342 | 6272.57 | 2.53% |
| 2026-03-12 | 15.58 | 15.60 | 0.04 | 0.26% | 15.50 | 15.68 | 41638 | 6483.57 | 2.61% |
| 2026-03-11 | 15.77 | 15.56 | -0.21 | -1.33% | 15.51 | 15.78 | 55498 | 8662.53 | 3.48% |
| 2026-03-10 | 15.61 | 15.77 | 0.09 | 0.57% | 15.61 | 15.87 | 56711 | 8926.67 | 3.56% |
| 2026-03-09 | 16.11 | 15.68 | -0.38 | -2.37% | 15.58 | 16.27 | 98037 | 15470.09 | 6.15% |
| 2026-03-06 | 15.60 | 16.06 | 0.40 | 2.55% | 15.50 | 16.07 | 72179 | 11422.94 | 4.53% |
| 2026-03-05 | 16.00 | 15.66 | -0.52 | -3.21% | 15.60 | 16.23 | 133097 | 21082.49 | 8.34% |
| 2026-03-04 | 17.21 | 16.18 | -1.80 | -10.01% | 16.18 | 17.26 | 184902 | 30231.37 | 11.59% |
| 2026-03-03 | 17.06 | 17.98 | 0.93 | 5.45% | 17.06 | 18.41 | 270537 | 47855.14 | 16.96% |
| 2026-03-02 | 17.11 | 17.05 | 0.10 | 0.59% | 16.66 | 17.49 | 136572 | 23269.57 | 8.56% |
| 2026-02-27 | 16.94 | 16.95 | 0.13 | 0.77% | 16.76 | 17.09 | 79913 | 13492.13 | 5.01% |
| 2026-02-26 | 16.83 | 16.82 | 0.42 | 2.56% | 16.52 | 17.48 | 151386 | 25590.77 | 9.49% |
| 2026-02-25 | 16.30 | 16.40 | 0.18 | 1.11% | 16.16 | 16.57 | 70327 | 11565.74 | 4.41% |
| 2026-02-24 | 16.28 | 16.22 | 0.11 | 0.68% | 16.15 | 16.37 | 30997 | 5035.52 | 1.94% |
| 2026-02-13 | 16.05 | 16.11 | 0.01 | 0.06% | 16.05 | 16.23 | 17420 | 2816.13 | 1.09% |
| 2026-02-12 | 16.35 | 16.10 | -0.18 | -1.11% | 16.10 | 16.35 | 24217 | 3921.41 | 1.52% |
| 2026-02-11 | 16.33 | 16.28 | -0.01 | -0.06% | 16.21 | 16.33 | 24856 | 4049.02 | 1.56% |
| 2026-02-10 | 16.27 | 16.29 | 0.02 | 0.12% | 16.22 | 16.35 | 28058 | 4570.31 | 1.76% |
| 2026-02-09 | 16.20 | 16.27 | 0.11 | 0.68% | 16.15 | 16.30 | 29648 | 4808.89 | 1.86% |
| 2026-02-06 | 16.08 | 16.16 | 0.06 | 0.37% | 15.96 | 16.22 | 29382 | 4738.70 | 1.84% |
| 2026-02-05 | 16.08 | 16.10 | 0.02 | 0.12% | 16.00 | 16.12 | 26043 | 4186.05 | 1.63% |
| 2026-02-04 | 15.96 | 16.08 | 0.10 | 0.63% | 15.95 | 16.12 | 23422 | 3763.65 | 1.47% |
| 2026-02-03 | 16.03 | 15.98 | 0.03 | 0.19% | 15.89 | 16.07 | 20074 | 3209.94 | 1.26% |
| 2026-02-02 | 16.20 | 15.95 | -0.25 | -1.54% | 15.90 | 16.26 | 33996 | 5473.40 | 2.13% |
| 2026-01-30 | 16.04 | 16.20 | 0.14 | 0.87% | 16.00 | 16.30 | 32608 | 5265.33 | 2.04% |
| 2026-01-29 | 16.07 | 16.06 | -0.01 | -0.06% | 15.98 | 16.19 | 29464 | 4740.11 | 1.85% |
| 2026-01-28 | 16.24 | 16.07 | -0.16 | -0.99% | 16.02 | 16.27 | 23400 | 3776.00 | 1.47% |
| 2026-01-27 | 16.25 | 16.23 | -0.03 | -0.18% | 15.88 | 16.31 | 34938 | 5629.09 | 2.19% |
| 2026-01-26 | 16.45 | 16.26 | -0.21 | -1.28% | 16.10 | 16.45 | 47539 | 7713.38 | 2.98% |
| 2026-01-23 | 16.47 | 16.47 | 0.00 | 0.00% | 16.30 | 16.61 | 38889 | 6368.56 | 2.44% |
| 2026-01-22 | 16.34 | 16.47 | 0.09 | 0.55% | 16.31 | 16.48 | 32029 | 5254.88 | 2.01% |
| 2026-01-21 | 16.30 | 16.38 | 0.05 | 0.31% | 16.18 | 16.38 | 24995 | 4069.15 | 1.57% |
| 2026-01-20 | 16.31 | 16.33 | -0.02 | -0.12% | 16.16 | 16.37 | 27589 | 4483.78 | 1.73% |
| 2026-01-19 | 16.15 | 16.35 | 0.20 | 1.24% | 16.08 | 16.40 | 29216 | 4761.95 | 1.83% |
| 2026-01-16 | 16.24 | 16.15 | -0.09 | -0.55% | 16.09 | 16.29 | 28092 | 4542.73 | 1.76% |
| 2026-01-15 | 16.21 | 16.24 | -0.07 | -0.43% | 16.05 | 16.30 | 39975 | 6460.62 | 2.51% |
| 2026-01-14 | 16.34 | 16.31 | 0.04 | 0.25% | 16.12 | 16.52 | 61545 | 10043.42 | 3.86% |
| 2026-01-13 | 16.60 | 16.27 | -0.33 | -1.99% | 16.27 | 16.63 | 49545 | 8149.46 | 3.11% |
| 2026-01-12 | 16.62 | 16.60 | -0.06 | -0.36% | 16.50 | 16.70 | 55219 | 9156.57 | 3.46% |
| 2026-01-09 | 16.60 | 16.66 | 0.06 | 0.36% | 16.35 | 16.67 | 46992 | 7751.65 | 2.95% |
| 2026-01-08 | 16.62 | 16.60 | -0.02 | -0.12% | 16.57 | 16.74 | 28086 | 4674.08 | 1.76% |
| 2026-01-07 | 16.88 | 16.62 | -0.26 | -1.54% | 16.54 | 16.88 | 34469 | 5745.69 | 2.16% |
| 2026-01-06 | 16.81 | 16.88 | 0.01 | 0.06% | 16.68 | 16.88 | 27309 | 4584.43 | 1.71% |
| 2026-01-05 | 17.10 | 16.87 | -0.23 | -1.35% | 16.81 | 17.19 | 38742 | 6538.08 | 2.43% |
| 2025-12-31 | 17.08 | 17.10 | 0.02 | 0.12% | 16.95 | 17.19 | 27345 | 4659.88 | 1.71% |
| 2025-12-30 | 17.33 | 17.08 | -0.21 | -1.21% | 17.00 | 17.33 | 44470 | 7595.90 | 2.79% |
| 2025-12-29 | 17.28 | 17.29 | 0.01 | 0.06% | 17.14 | 17.45 | 38156 | 6585.42 | 2.39% |
| 2025-12-26 | 17.39 | 17.28 | -0.15 | -0.86% | 17.08 | 17.39 | 35393 | 6092.78 | 2.22% |
| 2025-12-25 | 17.24 | 17.43 | 0.21 | 1.22% | 17.12 | 17.50 | 28158 | 4869.29 | 1.77% |
| 2025-12-24 | 17.53 | 17.22 | -0.01 | -0.06% | 17.10 | 17.54 | 26717 | 4601.43 | 1.68% |
| 2025-12-23 | 17.75 | 17.23 | -0.51 | -2.87% | 17.20 | 17.99 | 39265 | 6862.66 | 2.46% |
| 2025-12-22 | 17.20 | 17.74 | 0.55 | 3.20% | 17.14 | 17.83 | 47433 | 8328.90 | 2.97% |
| 2025-12-19 | 17.25 | 17.19 | 0.03 | 0.17% | 17.16 | 17.45 | 24186 | 4172.92 | 1.52% |
| 2025-12-18 | 16.91 | 17.16 | 0.25 | 1.48% | 16.81 | 17.51 | 36209 | 6249.34 | 2.27% |
| 2025-12-17 | 17.05 | 16.91 | -0.12 | -0.70% | 16.67 | 17.12 | 30407 | 5121.85 | 1.91% |
| 2025-12-16 | 17.41 | 17.03 | -0.37 | -2.13% | 16.90 | 17.55 | 40991 | 7004.71 | 2.57% |
| 2025-12-15 | 17.35 | 17.40 | 0.05 | 0.29% | 17.05 | 17.68 | 33396 | 5827.69 | 2.09% |
| 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% |
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。
