| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-07 | 10.79 | 10.78 | 0.01 | 0.09% | 10.71 | 11.10 | 1341699 | 146042.28 | 3.47% |
| 2023-02-06 | 10.81 | 10.77 | -0.08 | -0.74% | 10.74 | 10.87 | 781111 | 84265.13 | 2.02% |
| 2023-02-03 | 10.78 | 10.85 | 0.04 | 0.37% | 10.65 | 10.86 | 691077 | 74244.16 | 1.79% |
| 2023-02-02 | 11.10 | 10.81 | -0.16 | -1.46% | 10.74 | 11.11 | 834218 | 90538.45 | 2.16% |
| 2023-02-01 | 11.10 | 10.97 | -0.04 | -0.36% | 10.84 | 11.10 | 737122 | 80517.52 | 1.91% |
| 2023-01-31 | 10.84 | 11.01 | 0.33 | 3.09% | 10.70 | 11.17 | 1072193 | 117323.99 | 2.78% |
| 2023-01-30 | 10.69 | 10.68 | 0.12 | 1.14% | 10.57 | 10.84 | 736559 | 78909.65 | 1.91% |
| 2023-01-20 | 10.52 | 10.56 | 0.08 | 0.76% | 10.48 | 10.57 | 273935 | 28827.97 | 0.71% |
| 2023-01-19 | 10.39 | 10.48 | 0.07 | 0.67% | 10.35 | 10.49 | 245337 | 25560.76 | 0.64% |
| 2023-01-18 | 10.50 | 10.41 | -0.10 | -0.95% | 10.38 | 10.54 | 305386 | 31863.49 | 0.79% |
| 2023-01-17 | 10.56 | 10.51 | 0.02 | 0.19% | 10.46 | 10.63 | 408160 | 43048.35 | 1.06% |
| 2023-01-16 | 10.35 | 10.49 | 0.19 | 1.84% | 10.28 | 10.52 | 556176 | 58128.77 | 1.44% |
| 2023-01-13 | 10.25 | 10.30 | 0.07 | 0.68% | 10.13 | 10.33 | 282877 | 29063.03 | 0.73% |
| 2023-01-12 | 10.32 | 10.23 | 0.03 | 0.29% | 10.20 | 10.41 | 362735 | 37262.50 | 0.94% |
| 2023-01-11 | 10.22 | 10.20 | -0.07 | -0.68% | 10.15 | 10.33 | 257274 | 26289.92 | 0.67% |
| 2023-01-10 | 10.32 | 10.27 | -0.02 | -0.19% | 10.10 | 10.32 | 304828 | 31132.07 | 0.79% |
| 2023-01-09 | 10.38 | 10.29 | -0.06 | -0.58% | 10.21 | 10.40 | 307201 | 31655.81 | 0.80% |
| 2023-01-06 | 10.33 | 10.35 | 0.01 | 0.10% | 10.31 | 10.45 | 269205 | 27932.53 | 0.70% |
| 2023-01-05 | 10.22 | 10.34 | 0.12 | 1.17% | 10.20 | 10.38 | 325882 | 33669.20 | 0.84% |
| 2023-01-04 | 10.27 | 10.22 | -0.05 | -0.49% | 10.17 | 10.29 | 236474 | 24150.37 | 0.61% |
| 2023-01-03 | 10.06 | 10.27 | 0.22 | 2.19% | 10.02 | 10.33 | 340725 | 34798.63 | 0.88% |
| 2022-12-30 | 10.07 | 10.05 | 0.01 | 0.10% | 9.99 | 10.18 | 220973 | 22221.50 | 0.57% |
| 2022-12-29 | 9.90 | 10.04 | 0.10 | 1.01% | 9.90 | 10.28 | 343903 | 34742.16 | 0.89% |
| 2022-12-28 | 10.20 | 9.94 | -0.26 | -2.55% | 9.91 | 10.22 | 336072 | 33713.16 | 0.87% |
| 2022-12-27 | 10.22 | 10.20 | 0.00 | 0.00% | 10.09 | 10.26 | 237114 | 24152.77 | 0.61% |
| 2022-12-26 | 10.18 | 10.20 | -0.03 | -0.29% | 10.15 | 10.24 | 244188 | 24913.96 | 0.63% |
| 2022-12-23 | 10.25 | 10.23 | -0.23 | -2.20% | 10.11 | 10.33 | 243048 | 24784.88 | 0.63% |
| 2022-12-22 | 10.59 | 10.46 | -0.13 | -1.23% | 9.80 | 10.59 | 482949 | 49481.13 | 1.24% |
| 2022-12-20 | 10.54 | 10.59 | 0.02 | 0.19% | 10.41 | 10.66 | 279520 | 29387.03 | 0.72% |
| 2022-12-19 | 10.71 | 10.57 | -0.13 | -1.21% | 10.48 | 10.75 | 238255 | 25233.11 | 0.61% |
| 2022-12-16 | 10.62 | 10.70 | 0.04 | 0.38% | 10.61 | 10.75 | 272080 | 29085.35 | 0.70% |
| 2022-12-15 | 10.68 | 10.66 | 0.04 | 0.38% | 10.61 | 10.77 | 304736 | 32571.98 | 0.78% |
| 2022-12-14 | 10.72 | 10.62 | -0.11 | -1.03% | 10.46 | 10.80 | 440584 | 46753.18 | 1.13% |
| 2022-12-13 | 10.96 | 10.73 | -0.26 | -2.37% | 10.65 | 10.99 | 579562 | 62371.58 | 1.49% |
| 2022-12-12 | 10.95 | 10.99 | 0.05 | 0.46% | 10.83 | 11.05 | 346043 | 37834.04 | 0.89% |
| 2022-12-09 | 11.10 | 10.94 | -0.13 | -1.17% | 10.86 | 11.15 | 484362 | 52956.87 | 1.25% |
| 2022-12-08 | 11.08 | 11.07 | -0.03 | -0.27% | 11.02 | 11.12 | 225615 | 24960.12 | 0.58% |
| 2022-12-07 | 11.13 | 11.10 | -0.05 | -0.45% | 11.03 | 11.16 | 356020 | 39397.02 | 0.92% |
| 2022-12-06 | 11.18 | 11.15 | -0.05 | -0.45% | 11.09 | 11.25 | 382808 | 42733.61 | 0.99% |
| 2022-12-05 | 10.94 | 11.20 | 0.26 | 2.38% | 10.92 | 11.22 | 642258 | 71458.12 | 1.65% |
| 2022-12-02 | 11.03 | 10.94 | -0.10 | -0.91% | 10.81 | 11.06 | 374142 | 40840.37 | 0.96% |
| 2022-12-01 | 11.16 | 11.04 | -0.04 | -0.36% | 11.00 | 11.17 | 359913 | 39886.31 | 0.93% |
| 2022-11-30 | 11.04 | 11.08 | 0.09 | 0.82% | 11.02 | 11.12 | 282252 | 31267.33 | 0.73% |
| 2022-11-29 | 10.92 | 10.99 | 0.03 | 0.27% | 10.90 | 11.05 | 260894 | 28717.91 | 0.67% |
| 2022-11-28 | 10.92 | 10.96 | -0.07 | -0.63% | 10.80 | 10.96 | 325236 | 35354.72 | 0.84% |
| 2022-11-25 | 11.12 | 11.03 | -0.12 | -1.08% | 11.01 | 11.14 | 253052 | 28018.90 | 0.65% |
| 2022-11-24 | 11.21 | 11.15 | -0.04 | -0.36% | 11.11 | 11.23 | 222419 | 24786.76 | 0.57% |
| 2022-11-23 | 11.19 | 11.19 | -0.02 | -0.18% | 11.14 | 11.24 | 225139 | 25192.70 | 0.58% |
| 2022-11-22 | 11.24 | 11.21 | -0.03 | -0.27% | 11.17 | 11.33 | 251131 | 28243.09 | 0.65% |
| 2022-11-21 | 11.17 | 11.24 | 0.04 | 0.36% | 11.12 | 11.29 | 192142 | 21555.31 | 0.49% |
| 2022-11-18 | 11.32 | 11.20 | -0.17 | -1.50% | 11.18 | 11.36 | 310015 | 34849.52 | 0.80% |
| 2022-11-17 | 11.43 | 11.37 | -0.13 | -1.13% | 11.21 | 11.43 | 385112 | 43469.81 | 0.99% |
| 2022-11-16 | 11.51 | 11.50 | 0.00 | 0.00% | 11.46 | 11.64 | 429447 | 49545.44 | 1.11% |
| 2022-11-15 | 11.49 | 11.50 | -0.05 | -0.43% | 11.43 | 11.58 | 478573 | 55018.18 | 1.23% |
| 2022-11-14 | 11.46 | 11.55 | 0.08 | 0.70% | 11.35 | 11.62 | 581559 | 66780.78 | 1.50% |
| 2022-11-11 | 11.30 | 11.47 | 0.29 | 2.59% | 11.18 | 11.62 | 891323 | 101555.88 | 2.29% |
| 2022-11-10 | 11.26 | 11.18 | -0.14 | -1.24% | 11.07 | 11.26 | 454167 | 50629.52 | 1.17% |
| 2022-11-09 | 11.40 | 11.32 | 0.04 | 0.35% | 11.29 | 11.44 | 493602 | 56032.07 | 1.27% |
| 2022-11-08 | 11.20 | 11.28 | 0.08 | 0.71% | 11.10 | 11.30 | 544520 | 61080.14 | 1.40% |
| 2022-11-07 | 11.46 | 11.20 | -0.22 | -1.93% | 11.12 | 11.47 | 756299 | 84900.15 | 1.95% |
| 2022-11-04 | 11.27 | 11.42 | 0.13 | 1.15% | 11.21 | 11.43 | 653742 | 74114.52 | 1.68% |
| 2022-11-03 | 11.37 | 11.29 | -0.14 | -1.22% | 11.16 | 11.46 | 491437 | 55550.96 | 1.27% |
| 2022-11-02 | 11.57 | 11.43 | -0.13 | -1.12% | 11.36 | 11.58 | 536195 | 61399.96 | 1.38% |
| 2022-11-01 | 11.70 | 11.56 | -0.14 | -1.20% | 11.36 | 11.82 | 472287 | 54295.76 | 1.22% |
| 2022-10-31 | 11.65 | 11.70 | 0.01 | 0.09% | 11.26 | 11.97 | 516638 | 59837.91 | 1.33% |
| 2022-10-28 | 12.02 | 11.69 | -0.49 | -4.02% | 11.68 | 12.11 | 551656 | 65209.68 | 1.42% |
| 2022-10-27 | 12.30 | 12.18 | -0.10 | -0.81% | 11.93 | 12.30 | 401891 | 48652.17 | 1.03% |
| 2022-10-26 | 12.22 | 12.28 | 0.03 | 0.24% | 12.11 | 12.45 | 485994 | 59770.04 | 1.25% |
| 2022-10-25 | 12.24 | 12.25 | 0.01 | 0.08% | 12.13 | 12.38 | 374509 | 45900.63 | 0.96% |
| 2022-10-24 | 11.98 | 12.24 | 0.30 | 2.51% | 11.98 | 12.50 | 854944 | 105291.88 | 2.20% |
| 2022-10-21 | 12.08 | 11.94 | -0.11 | -0.91% | 11.66 | 12.08 | 335680 | 39862.79 | 0.86% |
| 2022-10-20 | 12.09 | 12.05 | -0.06 | -0.50% | 11.98 | 12.19 | 262912 | 31782.96 | 0.68% |
| 2022-10-19 | 12.21 | 12.11 | -0.10 | -0.82% | 12.05 | 12.41 | 358510 | 43676.31 | 0.92% |
| 2022-10-18 | 12.01 | 12.21 | 0.18 | 1.50% | 11.97 | 12.33 | 470541 | 57321.41 | 1.21% |
| 2022-10-17 | 11.75 | 12.03 | 0.26 | 2.21% | 11.70 | 12.26 | 619759 | 74743.66 | 1.60% |
| 2022-10-14 | 11.46 | 11.77 | 0.36 | 3.16% | 11.37 | 11.96 | 588050 | 69132.59 | 1.51% |
| 2022-10-13 | 11.26 | 11.41 | 0.06 | 0.53% | 11.20 | 11.68 | 391547 | 44788.14 | 1.01% |
| 2022-10-12 | 11.25 | 11.35 | 0.07 | 0.62% | 10.87 | 11.37 | 424340 | 47009.21 | 1.09% |
| 2022-10-11 | 11.25 | 11.28 | 0.02 | 0.18% | 11.09 | 11.34 | 244543 | 27434.34 | 0.63% |
| 2022-10-10 | 11.40 | 11.26 | -0.08 | -0.71% | 11.17 | 11.55 | 271195 | 30717.32 | 0.70% |
中航机电(002013)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。
