| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.85 | 7.83 | 0.22 | 2.89% | 7.61 | 8.04 | 578894 | 45061.98 | 4.53% |
| 2026-03-23 | 8.09 | 7.61 | -0.72 | -8.64% | 7.50 | 8.18 | 620323 | 48122.66 | 4.85% |
| 2026-03-20 | 8.67 | 8.33 | -0.22 | -2.57% | 8.31 | 8.72 | 355729 | 30227.03 | 2.78% |
| 2026-03-19 | 8.88 | 8.55 | -0.53 | -5.84% | 8.50 | 8.89 | 329479 | 28578.14 | 2.58% |
| 2026-03-18 | 9.15 | 9.08 | 0.06 | 0.67% | 8.99 | 9.24 | 204944 | 18662.26 | 1.60% |
| 2026-03-17 | 9.13 | 9.02 | -0.04 | -0.44% | 9.02 | 9.29 | 166650 | 15231.65 | 1.30% |
| 2026-03-16 | 9.31 | 9.06 | -0.25 | -2.69% | 8.96 | 9.39 | 275995 | 25120.77 | 2.16% |
| 2026-03-13 | 9.17 | 9.31 | 0.09 | 0.98% | 9.09 | 9.63 | 271284 | 25483.06 | 2.12% |
| 2026-03-12 | 9.40 | 9.22 | -0.19 | -2.02% | 9.13 | 9.43 | 319565 | 29565.84 | 2.50% |
| 2026-03-11 | 9.59 | 9.41 | -0.03 | -0.32% | 9.38 | 9.72 | 350362 | 33405.07 | 2.74% |
| 2026-03-10 | 9.86 | 9.44 | 0.12 | 1.29% | 9.33 | 10.05 | 418730 | 40535.16 | 3.28% |
| 2026-03-09 | 9.34 | 9.32 | -0.44 | -4.51% | 8.82 | 9.48 | 483267 | 43836.20 | 3.78% |
| 2026-03-06 | 9.38 | 9.76 | 0.38 | 4.05% | 9.30 | 9.84 | 242821 | 23423.04 | 1.90% |
| 2026-03-05 | 9.74 | 9.38 | -0.15 | -1.57% | 9.28 | 9.78 | 198794 | 18847.63 | 1.56% |
| 2026-03-04 | 9.50 | 9.53 | -0.13 | -1.35% | 9.46 | 9.78 | 185819 | 17797.73 | 1.45% |
| 2026-03-03 | 10.15 | 9.66 | -0.52 | -5.11% | 9.52 | 10.20 | 373848 | 36674.95 | 2.92% |
| 2026-03-02 | 10.43 | 10.18 | -0.80 | -7.29% | 10.03 | 10.52 | 385142 | 39565.50 | 3.01% |
| 2026-02-27 | 11.15 | 10.98 | -0.18 | -1.61% | 10.95 | 11.35 | 118595 | 13110.36 | 0.93% |
| 2026-02-26 | 11.11 | 11.16 | 0.11 | 1.00% | 11.02 | 11.36 | 176657 | 19728.46 | 1.38% |
| 2026-02-25 | 10.67 | 11.05 | 0.40 | 3.76% | 10.66 | 11.15 | 255031 | 27956.04 | 2.00% |
| 2026-02-24 | 10.93 | 10.65 | -0.23 | -2.11% | 10.59 | 10.98 | 193225 | 20696.37 | 1.51% |
| 2026-02-13 | 11.35 | 10.88 | -0.30 | -2.68% | 10.87 | 11.38 | 142209 | 15737.45 | 1.11% |
| 2026-02-12 | 11.34 | 11.18 | -0.11 | -0.97% | 11.14 | 11.46 | 149635 | 16857.15 | 1.17% |
| 2026-02-11 | 11.48 | 11.29 | -0.22 | -1.91% | 11.25 | 11.49 | 166512 | 18902.54 | 1.30% |
| 2026-02-10 | 11.86 | 11.51 | -0.36 | -3.03% | 11.21 | 11.88 | 249630 | 28518.64 | 1.95% |
| 2026-02-09 | 11.62 | 11.87 | 0.27 | 2.33% | 11.54 | 11.96 | 281449 | 33031.43 | 2.20% |
| 2026-02-06 | 11.82 | 11.60 | -0.22 | -1.86% | 11.54 | 11.84 | 260065 | 30357.13 | 2.03% |
| 2026-02-05 | 11.55 | 11.82 | 0.29 | 2.52% | 11.49 | 11.95 | 442870 | 52141.23 | 3.46% |
| 2026-02-04 | 10.43 | 11.53 | 1.05 | 10.02% | 10.39 | 11.53 | 408012 | 45375.01 | 3.19% |
| 2026-02-03 | 10.38 | 10.48 | 0.22 | 2.14% | 10.20 | 10.57 | 158264 | 16478.99 | 1.24% |
| 2026-02-02 | 10.42 | 10.26 | -0.25 | -2.38% | 10.15 | 10.74 | 223856 | 23373.16 | 1.75% |
| 2026-01-30 | 10.47 | 10.51 | 0.04 | 0.38% | 10.27 | 10.60 | 157478 | 16470.21 | 1.23% |
| 2026-01-29 | 10.54 | 10.47 | -0.13 | -1.23% | 10.30 | 10.61 | 136703 | 14274.92 | 1.07% |
| 2026-01-28 | 10.85 | 10.60 | -0.23 | -2.12% | 10.38 | 10.90 | 204948 | 21569.16 | 1.60% |
| 2026-01-27 | 10.85 | 10.83 | -0.07 | -0.64% | 10.72 | 11.06 | 145984 | 15820.49 | 1.14% |
| 2026-01-26 | 10.99 | 10.90 | -0.12 | -1.09% | 10.90 | 11.27 | 198582 | 21932.73 | 1.55% |
| 2026-01-23 | 11.30 | 11.02 | -0.26 | -2.30% | 10.94 | 11.31 | 212701 | 23547.33 | 1.66% |
| 2026-01-22 | 11.15 | 11.28 | 0.13 | 1.17% | 11.04 | 11.52 | 168829 | 19118.61 | 1.32% |
| 2026-01-21 | 11.30 | 11.15 | -0.16 | -1.41% | 11.11 | 11.43 | 149298 | 16759.74 | 1.17% |
| 2026-01-20 | 11.25 | 11.31 | 0.06 | 0.53% | 11.19 | 11.46 | 177585 | 20102.90 | 1.39% |
| 2026-01-19 | 10.86 | 11.25 | 0.35 | 3.21% | 10.83 | 11.36 | 270045 | 30215.36 | 2.11% |
| 2026-01-16 | 10.77 | 10.90 | 0.22 | 2.06% | 10.63 | 10.95 | 221111 | 23945.96 | 1.73% |
| 2026-01-15 | 10.52 | 10.68 | 0.18 | 1.71% | 10.48 | 10.76 | 184347 | 19675.30 | 1.44% |
| 2026-01-14 | 10.62 | 10.50 | -0.16 | -1.50% | 10.30 | 10.69 | 242672 | 25442.62 | 1.90% |
| 2026-01-13 | 10.83 | 10.66 | -0.23 | -2.11% | 10.63 | 10.98 | 196539 | 21152.77 | 1.54% |
| 2026-01-12 | 10.75 | 10.89 | 0.08 | 0.74% | 10.75 | 11.22 | 236894 | 25957.58 | 1.85% |
| 2026-01-09 | 10.91 | 10.81 | -0.12 | -1.10% | 10.63 | 10.99 | 261743 | 28147.56 | 2.05% |
| 2026-01-08 | 10.92 | 10.93 | -0.02 | -0.18% | 10.72 | 11.02 | 127951 | 13931.72 | 1.00% |
| 2026-01-07 | 10.97 | 10.95 | -0.05 | -0.45% | 10.90 | 11.26 | 193830 | 21352.52 | 1.52% |
| 2026-01-06 | 10.88 | 11.00 | 0.09 | 0.82% | 10.64 | 11.17 | 194495 | 21312.56 | 1.52% |
| 2026-01-05 | 10.99 | 10.91 | -0.14 | -1.27% | 10.66 | 11.00 | 209503 | 22617.27 | 1.64% |
| 2025-12-31 | 10.77 | 11.05 | 0.28 | 2.60% | 10.73 | 11.13 | 228652 | 25128.16 | 1.79% |
| 2025-12-30 | 10.92 | 10.77 | -0.18 | -1.64% | 10.62 | 11.03 | 183076 | 19730.46 | 1.43% |
| 2025-12-29 | 10.92 | 10.95 | 0.00 | 0.00% | 10.86 | 11.25 | 190849 | 21032.90 | 1.49% |
| 2025-12-26 | 10.90 | 10.95 | -0.01 | -0.09% | 10.84 | 11.08 | 145202 | 15897.12 | 1.14% |
| 2025-12-25 | 10.96 | 10.96 | 0.00 | 0.00% | 10.73 | 11.20 | 195195 | 21370.11 | 1.53% |
| 2025-12-24 | 10.85 | 10.96 | 0.03 | 0.27% | 10.61 | 11.03 | 224684 | 24241.82 | 1.76% |
| 2025-12-23 | 10.98 | 10.93 | -0.06 | -0.55% | 10.75 | 11.02 | 137693 | 14996.58 | 1.08% |
| 2025-12-22 | 11.45 | 10.99 | -0.45 | -3.93% | 10.92 | 11.50 | 259211 | 28680.03 | 2.03% |
| 2025-12-19 | 11.57 | 11.44 | -0.13 | -1.12% | 11.31 | 11.68 | 200495 | 22917.96 | 1.57% |
| 2025-12-18 | 11.20 | 11.57 | 0.16 | 1.40% | 11.12 | 11.78 | 197214 | 22800.64 | 1.54% |
| 2025-12-17 | 10.87 | 11.41 | 0.65 | 6.04% | 10.76 | 11.59 | 317959 | 35892.01 | 2.49% |
| 2025-12-16 | 10.48 | 10.76 | 0.29 | 2.77% | 10.33 | 10.85 | 186994 | 19858.54 | 1.46% |
| 2025-12-15 | 10.01 | 10.47 | 0.40 | 3.97% | 10.01 | 10.56 | 217217 | 22502.34 | 1.70% |
| 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% |
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。
