| 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 | 32.80 | 32.27 | -0.55 | -1.68% | 32.17 | 32.80 | 326977 | 105741.07 | 1.57% |
| 2025-12-11 | 33.33 | 32.82 | -0.50 | -1.50% | 32.80 | 33.44 | 177144 | 58504.60 | 0.85% |
| 2025-12-10 | 33.09 | 33.32 | 0.19 | 0.57% | 32.81 | 33.43 | 152915 | 50761.59 | 0.73% |
| 2025-12-09 | 33.57 | 33.13 | -0.37 | -1.10% | 33.07 | 33.63 | 199935 | 66528.47 | 0.96% |
| 2025-12-08 | 33.53 | 33.50 | 0.01 | 0.03% | 33.45 | 34.04 | 244656 | 82581.10 | 1.18% |
| 2025-12-05 | 33.17 | 33.49 | 0.29 | 0.87% | 33.00 | 33.51 | 136555 | 45457.23 | 0.66% |
| 2025-12-04 | 33.25 | 33.20 | -0.11 | -0.33% | 32.96 | 33.45 | 135202 | 44853.36 | 0.65% |
| 2025-12-03 | 33.81 | 33.31 | -0.41 | -1.22% | 33.25 | 33.85 | 146600 | 48979.84 | 0.70% |
| 2025-12-02 | 34.17 | 33.72 | -0.49 | -1.43% | 33.70 | 34.17 | 131563 | 44631.29 | 0.63% |
| 2025-12-01 | 33.97 | 34.21 | 0.27 | 0.80% | 33.96 | 34.24 | 129771 | 44306.76 | 0.62% |
| 2025-11-28 | 33.90 | 33.94 | 0.01 | 0.03% | 33.33 | 33.94 | 190711 | 64037.21 | 0.92% |
| 2025-11-27 | 34.33 | 33.93 | -0.38 | -1.11% | 33.85 | 34.34 | 147462 | 50231.39 | 0.71% |
| 2025-11-26 | 35.00 | 34.31 | -0.79 | -2.25% | 34.20 | 35.00 | 203726 | 70270.68 | 0.98% |
| 2025-11-25 | 35.41 | 35.10 | -0.29 | -0.82% | 35.00 | 35.41 | 120486 | 42282.78 | 0.58% |
| 2025-11-24 | 34.66 | 35.39 | 0.83 | 2.40% | 34.55 | 35.53 | 145322 | 50961.74 | 0.70% |
| 2025-11-21 | 34.72 | 34.56 | -0.42 | -1.20% | 34.14 | 34.98 | 165631 | 57249.90 | 0.80% |
| 2025-11-20 | 35.69 | 34.98 | -0.52 | -1.46% | 34.92 | 35.69 | 129724 | 45588.33 | 0.62% |
| 2025-11-19 | 35.71 | 35.50 | -0.30 | -0.84% | 35.45 | 36.05 | 118452 | 42302.57 | 0.57% |
| 2025-11-18 | 35.90 | 35.80 | -0.32 | -0.89% | 35.76 | 36.25 | 107904 | 38695.20 | 0.52% |
| 2025-11-17 | 36.25 | 36.12 | 0.20 | 0.56% | 36.01 | 36.54 | 162854 | 59074.62 | 0.78% |
| 2025-11-14 | 35.77 | 35.92 | 0.05 | 0.14% | 35.61 | 36.17 | 141030 | 50739.36 | 0.68% |
| 2025-11-13 | 36.10 | 35.87 | -0.27 | -0.75% | 35.61 | 36.10 | 190036 | 67921.56 | 0.91% |
| 2025-11-12 | 35.70 | 36.14 | 0.43 | 1.20% | 35.58 | 36.18 | 200638 | 72251.17 | 0.96% |
| 2025-11-11 | 35.39 | 35.71 | 0.38 | 1.08% | 35.37 | 36.09 | 222560 | 79452.99 | 1.07% |
| 2025-11-10 | 34.91 | 35.33 | 0.42 | 1.20% | 34.83 | 35.33 | 203270 | 71461.65 | 0.98% |
| 2025-11-07 | 35.18 | 34.91 | -0.35 | -0.99% | 34.71 | 35.20 | 192180 | 67058.98 | 0.92% |
| 2025-11-06 | 35.04 | 35.26 | 0.22 | 0.63% | 35.01 | 35.50 | 175225 | 61843.59 | 0.84% |
| 2025-11-05 | 34.71 | 35.04 | 0.10 | 0.29% | 34.66 | 35.18 | 160531 | 56264.80 | 0.77% |
| 2025-11-04 | 34.90 | 34.94 | -0.07 | -0.20% | 34.81 | 35.18 | 149200 | 52224.36 | 0.72% |
| 2025-11-03 | 35.10 | 35.01 | -0.09 | -0.26% | 34.50 | 35.29 | 251117 | 87449.82 | 1.21% |
| 2025-10-31 | 35.01 | 35.10 | -0.08 | -0.23% | 34.97 | 35.33 | 243269 | 85413.33 | 1.17% |
| 2025-10-30 | 34.56 | 35.18 | -2.60 | -6.88% | 34.56 | 35.98 | 701714 | 247269.86 | 3.37% |
| 2025-10-29 | 37.82 | 37.78 | -0.03 | -0.08% | 37.62 | 37.91 | 155309 | 58610.35 | 0.75% |
| 2025-10-28 | 37.74 | 37.81 | 0.07 | 0.19% | 37.39 | 37.96 | 191438 | 72308.42 | 0.92% |
| 2025-10-27 | 37.72 | 37.74 | 0.29 | 0.77% | 37.45 | 38.08 | 297182 | 112066.70 | 1.43% |
| 2025-10-24 | 37.23 | 37.45 | 0.45 | 1.22% | 37.23 | 37.79 | 237172 | 88956.54 | 1.14% |
| 2025-10-23 | 37.15 | 37.00 | -0.17 | -0.46% | 36.49 | 37.22 | 236648 | 87218.03 | 1.14% |
| 2025-10-22 | 37.70 | 37.17 | -0.54 | -1.43% | 37.08 | 37.71 | 251038 | 93478.76 | 1.21% |
| 2025-10-21 | 37.89 | 37.71 | -0.18 | -0.48% | 37.59 | 38.04 | 281809 | 106253.54 | 1.35% |
| 2025-10-20 | 38.44 | 37.89 | -0.38 | -0.99% | 37.68 | 38.55 | 218720 | 83280.87 | 1.05% |
| 2025-10-17 | 39.14 | 38.27 | -0.96 | -2.45% | 38.16 | 39.17 | 202326 | 78004.13 | 0.97% |
| 2025-10-16 | 39.52 | 39.23 | -0.23 | -0.58% | 39.11 | 40.04 | 137193 | 54018.53 | 0.66% |
| 2025-10-15 | 39.75 | 39.46 | -0.17 | -0.43% | 38.76 | 39.78 | 203061 | 79526.76 | 0.98% |
| 2025-10-14 | 40.87 | 39.63 | -1.24 | -3.03% | 39.60 | 40.99 | 267852 | 107344.66 | 1.29% |
| 2025-10-13 | 40.00 | 40.87 | 0.02 | 0.05% | 39.90 | 41.12 | 169117 | 68570.77 | 0.81% |
| 2025-10-10 | 41.00 | 40.85 | -0.14 | -0.34% | 40.71 | 41.50 | 201991 | 82950.21 | 0.97% |
| 2025-10-09 | 41.72 | 40.99 | -0.28 | -0.68% | 40.16 | 41.72 | 254557 | 103853.47 | 1.22% |
| 2025-09-30 | 40.76 | 41.27 | 0.39 | 0.95% | 40.55 | 41.79 | 207304 | 85678.76 | 1.00% |
| 2025-09-29 | 40.65 | 40.88 | 0.66 | 1.64% | 40.23 | 41.23 | 175213 | 71397.12 | 0.84% |
| 2025-09-26 | 40.40 | 40.22 | -0.29 | -0.72% | 40.05 | 41.24 | 197500 | 80125.38 | 0.95% |
| 2025-09-25 | 41.36 | 40.51 | -0.89 | -2.15% | 40.28 | 41.36 | 194736 | 79137.95 | 0.94% |
| 2025-09-24 | 41.10 | 41.40 | -0.02 | -0.05% | 40.80 | 41.58 | 142524 | 58815.60 | 0.68% |
| 2025-09-23 | 41.50 | 41.42 | -0.12 | -0.29% | 40.74 | 41.89 | 210367 | 86867.95 | 1.01% |
| 2025-09-22 | 41.49 | 41.54 | 0.12 | 0.29% | 40.93 | 41.91 | 234725 | 97398.91 | 1.13% |
| 2025-09-19 | 40.82 | 41.42 | 1.05 | 2.60% | 40.47 | 41.49 | 303969 | 125292.52 | 1.46% |
| 2025-09-18 | 39.65 | 40.37 | 0.58 | 1.46% | 39.50 | 41.36 | 293181 | 118550.00 | 1.41% |
| 2025-09-17 | 39.09 | 39.79 | 0.80 | 2.05% | 38.98 | 39.85 | 192239 | 75680.23 | 0.92% |
| 2025-09-16 | 38.90 | 38.99 | 0.09 | 0.23% | 38.62 | 39.03 | 103643 | 40255.20 | 0.50% |
| 2025-09-15 | 39.34 | 38.90 | -0.41 | -1.04% | 38.82 | 39.37 | 139750 | 54429.27 | 0.67% |
| 2025-09-12 | 39.55 | 39.31 | -0.24 | -0.61% | 39.17 | 39.59 | 176415 | 69399.80 | 0.85% |
| 2025-09-11 | 38.92 | 39.55 | 0.63 | 1.62% | 38.66 | 39.55 | 149103 | 58341.29 | 0.72% |
| 2025-09-10 | 39.30 | 38.92 | -0.39 | -0.99% | 38.71 | 39.48 | 106610 | 41600.26 | 0.51% |
| 2025-09-09 | 39.56 | 39.31 | -0.40 | -1.01% | 39.00 | 39.71 | 122094 | 48029.97 | 0.59% |
| 2025-09-08 | 39.12 | 39.71 | 0.60 | 1.53% | 38.65 | 39.88 | 182415 | 71724.12 | 0.88% |
| 2025-09-05 | 39.05 | 39.11 | 0.22 | 0.57% | 38.65 | 39.27 | 247357 | 96343.29 | 1.19% |
| 2025-09-04 | 39.65 | 38.89 | -0.73 | -1.84% | 38.65 | 39.91 | 239597 | 93797.31 | 1.15% |
| 2025-09-03 | 41.56 | 39.62 | -1.93 | -4.65% | 39.59 | 41.56 | 275246 | 110643.55 | 1.32% |
| 2025-09-02 | 42.70 | 41.55 | -1.13 | -2.65% | 40.86 | 42.80 | 302676 | 125563.55 | 1.45% |
| 2025-09-01 | 42.05 | 42.68 | 0.83 | 1.98% | 41.42 | 42.99 | 372811 | 157617.66 | 1.79% |
| 2025-08-29 | 42.00 | 41.85 | -0.11 | -0.26% | 41.63 | 42.25 | 264691 | 110893.08 | 1.27% |
| 2025-08-28 | 40.86 | 41.96 | 0.98 | 2.39% | 40.57 | 42.00 | 235192 | 96812.58 | 1.13% |
| 2025-08-27 | 41.85 | 40.98 | -0.84 | -2.01% | 40.94 | 42.20 | 263570 | 109973.72 | 1.27% |
| 2025-08-26 | 42.07 | 41.82 | -0.26 | -0.62% | 41.41 | 42.22 | 232415 | 97398.57 | 1.12% |
| 2025-08-25 | 41.50 | 42.08 | 0.68 | 1.64% | 41.31 | 42.18 | 315507 | 131825.97 | 1.52% |
| 2025-08-22 | 41.45 | 41.40 | 0.01 | 0.02% | 40.74 | 41.48 | 219544 | 90351.31 | 1.06% |
| 2025-08-21 | 41.06 | 41.39 | 0.36 | 0.88% | 41.04 | 42.48 | 301081 | 125389.17 | 1.45% |
| 2025-08-20 | 41.00 | 41.03 | -0.13 | -0.32% | 40.46 | 41.11 | 245725 | 100173.83 | 1.18% |
| 2025-08-19 | 41.78 | 41.16 | -0.59 | -1.41% | 40.59 | 42.00 | 277800 | 114635.53 | 1.34% |
| 2025-08-18 | 41.88 | 41.75 | 0.08 | 0.19% | 41.20 | 42.23 | 339201 | 141693.47 | 1.63% |
| 2025-08-15 | 40.31 | 41.67 | 1.01 | 2.48% | 40.02 | 41.98 | 431614 | 177107.69 | 2.07% |
中航光电(002179)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。
