| 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 | 9.90 | 10.07 | 0.16 | 1.61% | 9.84 | 10.17 | 187021 | 18817.92 | 1.46% |
| 2025-12-11 | 10.04 | 9.91 | -0.11 | -1.10% | 9.88 | 10.12 | 105690 | 10581.62 | 0.83% |
| 2025-12-10 | 9.97 | 10.02 | 0.06 | 0.60% | 9.89 | 10.09 | 120543 | 12041.04 | 0.94% |
| 2025-12-09 | 10.00 | 9.96 | -0.08 | -0.80% | 9.81 | 10.07 | 130825 | 12975.16 | 1.02% |
| 2025-12-08 | 10.10 | 10.04 | -0.05 | -0.50% | 9.72 | 10.15 | 220653 | 21971.38 | 1.73% |
| 2025-12-05 | 10.26 | 10.09 | -0.13 | -1.27% | 10.01 | 10.26 | 128156 | 12925.83 | 1.00% |
| 2025-12-04 | 10.24 | 10.22 | -0.02 | -0.20% | 10.16 | 10.38 | 129030 | 13231.60 | 1.01% |
| 2025-12-03 | 9.91 | 10.24 | 0.31 | 3.12% | 9.82 | 10.51 | 355273 | 36318.95 | 2.78% |
| 2025-12-02 | 10.12 | 9.93 | -0.24 | -2.36% | 9.91 | 10.15 | 206784 | 20716.13 | 1.62% |
| 2025-12-01 | 10.12 | 10.17 | 0.06 | 0.59% | 9.94 | 10.24 | 270302 | 27228.93 | 2.11% |
| 2025-11-28 | 10.11 | 10.11 | -0.03 | -0.30% | 10.02 | 10.27 | 151551 | 15297.98 | 1.19% |
| 2025-11-27 | 10.41 | 10.14 | -0.28 | -2.69% | 10.09 | 10.47 | 253273 | 25868.35 | 1.98% |
| 2025-11-26 | 10.40 | 10.42 | -0.08 | -0.76% | 10.36 | 10.69 | 260782 | 27451.43 | 2.04% |
| 2025-11-25 | 10.85 | 10.50 | -0.43 | -3.93% | 10.28 | 10.95 | 409912 | 43267.66 | 3.21% |
| 2025-11-24 | 11.26 | 10.93 | -0.29 | -2.58% | 10.77 | 11.39 | 258727 | 28381.38 | 2.02% |
| 2025-11-21 | 11.35 | 11.22 | -0.26 | -2.26% | 11.09 | 11.60 | 172175 | 19470.71 | 1.35% |
| 2025-11-20 | 11.55 | 11.48 | -0.02 | -0.17% | 11.30 | 11.72 | 159351 | 18258.47 | 1.25% |
| 2025-11-19 | 11.26 | 11.50 | 0.16 | 1.41% | 11.25 | 11.75 | 272152 | 31401.15 | 2.13% |
| 2025-11-18 | 11.53 | 11.34 | -0.29 | -2.49% | 11.12 | 11.73 | 243326 | 27468.42 | 1.90% |
| 2025-11-17 | 11.60 | 11.63 | -0.28 | -2.35% | 11.52 | 11.90 | 241875 | 28180.70 | 1.89% |
| 2025-11-14 | 12.25 | 11.91 | -0.39 | -3.17% | 11.70 | 12.29 | 249966 | 29836.90 | 1.96% |
| 2025-11-13 | 11.95 | 12.30 | 0.38 | 3.19% | 11.85 | 12.48 | 286998 | 34869.88 | 2.25% |
| 2025-11-12 | 11.76 | 11.92 | 0.13 | 1.10% | 11.66 | 12.20 | 226549 | 27066.76 | 1.77% |
| 2025-11-11 | 11.62 | 11.79 | 0.12 | 1.03% | 11.45 | 11.94 | 246492 | 29012.53 | 1.93% |
| 2025-11-10 | 11.02 | 11.67 | 0.59 | 5.32% | 10.97 | 12.18 | 384456 | 44710.34 | 3.01% |
| 2025-11-07 | 11.20 | 11.08 | -0.11 | -0.98% | 10.89 | 11.26 | 148525 | 16396.98 | 1.16% |
| 2025-11-06 | 11.02 | 11.19 | 0.12 | 1.08% | 11.00 | 11.37 | 158894 | 17783.61 | 1.24% |
| 2025-11-05 | 10.54 | 11.07 | 0.44 | 4.14% | 10.47 | 11.19 | 228794 | 25016.79 | 1.79% |
| 2025-11-04 | 10.76 | 10.63 | -0.17 | -1.57% | 10.52 | 10.92 | 166366 | 17700.31 | 1.30% |
| 2025-11-03 | 10.69 | 10.80 | 0.13 | 1.22% | 10.56 | 10.91 | 212019 | 22839.27 | 1.66% |
| 2025-10-31 | 10.70 | 10.67 | -0.13 | -1.20% | 10.30 | 10.81 | 254492 | 26823.67 | 1.99% |
| 2025-10-30 | 10.67 | 10.80 | 0.08 | 0.75% | 10.65 | 10.93 | 198494 | 21441.36 | 1.55% |
| 2025-10-29 | 10.43 | 10.72 | 0.32 | 3.08% | 10.30 | 10.75 | 174610 | 18400.12 | 1.37% |
| 2025-10-28 | 10.66 | 10.40 | -0.16 | -1.52% | 10.38 | 10.75 | 204372 | 21490.38 | 1.60% |
| 2025-10-27 | 10.60 | 10.56 | -0.07 | -0.66% | 10.53 | 10.85 | 257155 | 27413.35 | 2.01% |
| 2025-10-24 | 10.76 | 10.63 | -0.18 | -1.67% | 10.43 | 10.77 | 229402 | 24252.42 | 1.79% |
| 2025-10-23 | 10.68 | 10.81 | 0.04 | 0.37% | 10.58 | 10.95 | 200036 | 21486.47 | 1.56% |
| 2025-10-22 | 10.91 | 10.77 | -0.26 | -2.36% | 10.56 | 10.97 | 327435 | 35067.45 | 2.56% |
| 2025-10-21 | 11.09 | 11.03 | -0.26 | -2.30% | 10.80 | 11.15 | 384641 | 42068.50 | 3.01% |
| 2025-10-20 | 10.58 | 11.29 | 0.61 | 5.71% | 10.48 | 11.29 | 505081 | 55174.41 | 3.95% |
| 2025-10-17 | 10.70 | 10.68 | 0.00 | 0.00% | 10.52 | 11.04 | 390800 | 41951.02 | 3.06% |
| 2025-10-16 | 10.63 | 10.68 | -0.08 | -0.74% | 10.51 | 11.06 | 529020 | 57135.82 | 4.14% |
| 2025-10-15 | 9.80 | 10.76 | 0.98 | 10.02% | 9.80 | 10.76 | 355586 | 36873.23 | 2.78% |
| 2025-10-14 | 9.92 | 9.78 | -0.13 | -1.31% | 9.75 | 9.98 | 148592 | 14651.75 | 1.16% |
| 2025-10-13 | 9.75 | 9.91 | -0.17 | -1.69% | 9.74 | 10.08 | 163048 | 16230.99 | 1.28% |
| 2025-10-10 | 10.00 | 10.08 | -0.01 | -0.10% | 9.99 | 10.46 | 221672 | 22541.30 | 1.73% |
| 2025-10-09 | 9.99 | 10.09 | 0.07 | 0.70% | 9.63 | 10.16 | 226038 | 22325.37 | 1.77% |
| 2025-09-30 | 9.88 | 10.02 | 0.10 | 1.01% | 9.77 | 10.16 | 147105 | 14648.42 | 1.15% |
| 2025-09-29 | 9.74 | 9.92 | 0.18 | 1.85% | 9.47 | 9.93 | 163315 | 15984.83 | 1.28% |
| 2025-09-26 | 9.70 | 9.74 | -0.02 | -0.20% | 9.66 | 9.81 | 121638 | 11849.61 | 0.95% |
| 2025-09-25 | 9.66 | 9.76 | 0.09 | 0.93% | 9.56 | 9.86 | 163720 | 15919.16 | 1.28% |
| 2025-09-24 | 9.46 | 9.67 | 0.16 | 1.68% | 9.40 | 9.68 | 110724 | 10584.94 | 0.87% |
| 2025-09-23 | 9.61 | 9.51 | -0.15 | -1.55% | 9.31 | 9.66 | 129138 | 12172.49 | 1.01% |
| 2025-09-22 | 9.74 | 9.66 | -0.14 | -1.43% | 9.54 | 9.77 | 121683 | 11729.55 | 0.95% |
| 2025-09-19 | 9.57 | 9.80 | 0.23 | 2.40% | 9.53 | 9.86 | 180121 | 17433.08 | 1.41% |
| 2025-09-18 | 9.94 | 9.57 | -0.39 | -3.92% | 9.52 | 9.94 | 223576 | 21575.17 | 1.75% |
| 2025-09-17 | 9.78 | 9.96 | 0.16 | 1.63% | 9.70 | 10.01 | 199718 | 19686.65 | 1.56% |
| 2025-09-16 | 9.58 | 9.80 | 0.37 | 3.92% | 9.43 | 9.90 | 211419 | 20421.07 | 1.65% |
| 2025-09-15 | 9.55 | 9.43 | -0.14 | -1.46% | 9.40 | 9.65 | 171831 | 16337.59 | 1.34% |
| 2025-09-12 | 9.50 | 9.57 | 0.09 | 0.95% | 9.42 | 9.62 | 177031 | 16886.01 | 1.38% |
| 2025-09-11 | 9.45 | 9.48 | 0.01 | 0.11% | 9.30 | 9.49 | 146032 | 13734.71 | 1.14% |
| 2025-09-10 | 9.63 | 9.47 | -0.26 | -2.67% | 9.40 | 9.72 | 172748 | 16414.12 | 1.35% |
| 2025-09-09 | 9.51 | 9.73 | 0.20 | 2.10% | 9.45 | 9.79 | 239624 | 23075.49 | 1.87% |
| 2025-09-08 | 9.22 | 9.53 | 0.31 | 3.36% | 9.21 | 9.63 | 319724 | 30328.56 | 2.50% |
| 2025-09-05 | 8.91 | 9.22 | 0.31 | 3.48% | 8.81 | 9.27 | 263945 | 24035.53 | 2.06% |
| 2025-09-04 | 8.76 | 8.91 | 0.19 | 2.18% | 8.70 | 8.94 | 268613 | 23747.01 | 2.10% |
| 2025-09-03 | 8.76 | 8.72 | -0.03 | -0.34% | 8.63 | 8.85 | 137365 | 12018.65 | 1.07% |
| 2025-09-02 | 9.00 | 8.75 | -0.25 | -2.78% | 8.70 | 9.02 | 257671 | 22689.59 | 2.02% |
| 2025-09-01 | 9.08 | 9.00 | -0.20 | -2.17% | 8.92 | 9.29 | 279088 | 25377.11 | 2.18% |
| 2025-08-29 | 9.11 | 9.20 | 0.17 | 1.88% | 9.10 | 9.23 | 211106 | 19359.05 | 1.65% |
| 2025-08-28 | 9.12 | 9.03 | -0.13 | -1.42% | 8.87 | 9.32 | 259274 | 23442.02 | 2.03% |
| 2025-08-27 | 9.27 | 9.16 | -0.11 | -1.19% | 9.15 | 9.53 | 216037 | 20188.01 | 1.69% |
| 2025-08-26 | 9.14 | 9.27 | 0.11 | 1.20% | 9.07 | 9.36 | 165938 | 15320.17 | 1.30% |
| 2025-08-25 | 9.07 | 9.16 | 0.09 | 0.99% | 9.00 | 9.21 | 166272 | 15102.45 | 1.30% |
| 2025-08-22 | 9.12 | 9.07 | -0.07 | -0.77% | 8.90 | 9.16 | 242693 | 21852.42 | 1.90% |
| 2025-08-21 | 9.05 | 9.14 | 0.09 | 0.99% | 9.00 | 9.31 | 243209 | 22282.84 | 1.90% |
| 2025-08-20 | 8.91 | 9.05 | 0.10 | 1.12% | 8.86 | 9.06 | 144665 | 12990.16 | 1.13% |
| 2025-08-19 | 9.01 | 8.95 | -0.09 | -1.00% | 8.92 | 9.08 | 139769 | 12554.58 | 1.09% |
| 2025-08-18 | 8.89 | 9.04 | 0.16 | 1.80% | 8.82 | 9.14 | 237596 | 21381.11 | 1.86% |
| 2025-08-15 | 8.70 | 8.88 | 0.13 | 1.49% | 8.70 | 8.89 | 142444 | 12565.52 | 1.11% |
华夏航空(002928)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。
