| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 34.39 | 34.99 | 1.00 | 2.94% | 34.19 | 35.00 | 319323 | 110748.39 | 1.52% |
| 2026-02-02 | 34.50 | 33.99 | -0.30 | -0.87% | 33.96 | 34.82 | 263209 | 90587.52 | 1.25% |
| 2026-01-30 | 34.38 | 34.29 | -0.17 | -0.49% | 33.77 | 34.58 | 317766 | 108760.91 | 1.51% |
| 2026-01-29 | 35.01 | 34.46 | -0.74 | -2.10% | 34.33 | 35.28 | 552064 | 191426.44 | 2.63% |
| 2026-01-28 | 36.20 | 35.20 | -0.67 | -1.87% | 35.18 | 36.26 | 433202 | 153561.72 | 2.07% |
| 2026-01-27 | 35.90 | 35.87 | -0.19 | -0.53% | 35.33 | 36.21 | 449831 | 160944.67 | 2.14% |
| 2026-01-26 | 37.59 | 36.06 | -1.51 | -4.02% | 36.02 | 37.59 | 622442 | 227659.62 | 2.97% |
| 2026-01-23 | 37.02 | 37.57 | 0.75 | 2.04% | 36.68 | 37.84 | 585078 | 218889.14 | 2.79% |
| 2026-01-22 | 36.42 | 36.82 | 0.37 | 1.02% | 36.42 | 37.11 | 351583 | 129455.70 | 1.68% |
| 2026-01-21 | 36.46 | 36.45 | -0.29 | -0.79% | 36.40 | 36.94 | 339749 | 124527.18 | 1.62% |
| 2026-01-20 | 37.60 | 36.74 | -1.12 | -2.96% | 36.55 | 37.85 | 499331 | 184626.92 | 2.38% |
| 2026-01-19 | 36.84 | 37.86 | 1.02 | 2.77% | 36.66 | 38.32 | 618771 | 231817.47 | 2.95% |
| 2026-01-16 | 37.16 | 36.84 | 0.07 | 0.19% | 36.50 | 37.20 | 459931 | 169244.36 | 2.19% |
| 2026-01-15 | 37.63 | 36.77 | -1.31 | -3.44% | 36.70 | 37.93 | 759583 | 281314.56 | 3.62% |
| 2026-01-14 | 37.97 | 38.08 | -0.10 | -0.26% | 37.58 | 39.33 | 845475 | 325462.44 | 4.03% |
| 2026-01-13 | 41.94 | 38.18 | -2.40 | -5.91% | 37.98 | 41.94 | 1240437 | 485092.75 | 5.91% |
| 2026-01-12 | 39.97 | 40.58 | 1.69 | 4.35% | 39.90 | 40.97 | 1109640 | 448207.72 | 5.29% |
| 2026-01-09 | 38.82 | 38.89 | 0.39 | 1.01% | 38.50 | 40.38 | 1243590 | 487699.81 | 5.93% |
| 2026-01-08 | 37.09 | 38.50 | 1.42 | 3.83% | 36.72 | 38.95 | 958758 | 363882.12 | 4.57% |
| 2026-01-07 | 37.50 | 37.08 | -0.15 | -0.40% | 36.67 | 38.58 | 967359 | 362223.41 | 4.61% |
| 2026-01-06 | 35.58 | 37.23 | 1.46 | 4.08% | 35.46 | 37.41 | 998558 | 365662.44 | 4.76% |
| 2026-01-05 | 36.05 | 35.77 | 0.33 | 0.93% | 35.28 | 36.39 | 664842 | 237522.17 | 3.20% |
| 2025-12-31 | 35.33 | 35.44 | -0.02 | -0.06% | 34.80 | 36.42 | 499690 | 177215.53 | 2.40% |
| 2025-12-30 | 35.69 | 35.46 | -0.59 | -1.64% | 35.28 | 36.02 | 463737 | 165187.70 | 2.23% |
| 2025-12-29 | 35.15 | 36.05 | 1.26 | 3.62% | 35.15 | 36.88 | 744979 | 266919.25 | 3.58% |
| 2025-12-26 | 35.01 | 34.79 | -0.10 | -0.29% | 34.46 | 35.18 | 467339 | 162348.61 | 2.25% |
| 2025-12-25 | 33.74 | 34.89 | 1.14 | 3.38% | 33.68 | 35.05 | 515920 | 178661.39 | 2.48% |
| 2025-12-24 | 33.30 | 33.75 | 0.32 | 0.96% | 33.21 | 33.90 | 233734 | 78620.72 | 1.12% |
| 2025-12-23 | 34.18 | 33.43 | -0.75 | -2.19% | 33.34 | 34.18 | 308304 | 103721.40 | 1.48% |
| 2025-12-22 | 34.45 | 34.18 | 0.04 | 0.12% | 33.90 | 34.77 | 351498 | 120511.31 | 1.69% |
| 2025-12-19 | 33.48 | 34.14 | 0.67 | 2.00% | 33.48 | 34.35 | 329732 | 112296.78 | 1.58% |
| 2025-12-18 | 32.59 | 33.47 | 0.59 | 1.79% | 32.53 | 33.91 | 353098 | 118059.41 | 1.70% |
| 2025-12-17 | 32.80 | 32.88 | -0.01 | -0.03% | 32.26 | 33.10 | 230589 | 75213.87 | 1.11% |
| 2025-12-16 | 33.40 | 32.89 | -0.70 | -2.08% | 32.63 | 33.49 | 257014 | 84534.38 | 1.24% |
| 2025-12-15 | 32.29 | 33.59 | 1.32 | 4.09% | 32.27 | 34.34 | 479290 | 159971.52 | 2.30% |
| 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% |
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。
