| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.31 | 7.34 | 0.04 | 0.55% | 7.27 | 7.53 | 104275 | 7740.61 | 0.82% |
| 2025-03-31 | 7.30 | 7.30 | -0.01 | -0.14% | 7.27 | 7.45 | 105772 | 7759.89 | 0.83% |
| 2025-03-28 | 7.47 | 7.31 | -0.16 | -2.14% | 7.31 | 7.50 | 98314 | 7244.59 | 0.77% |
| 2025-03-27 | 7.60 | 7.47 | -0.19 | -2.48% | 7.42 | 7.66 | 110310 | 8272.12 | 0.86% |
| 2025-03-26 | 7.65 | 7.66 | -0.04 | -0.52% | 7.58 | 7.71 | 118104 | 9028.77 | 0.92% |
| 2025-03-25 | 7.50 | 7.70 | 0.19 | 2.53% | 7.40 | 7.78 | 229093 | 17525.74 | 1.79% |
| 2025-03-24 | 7.46 | 7.51 | 0.05 | 0.67% | 7.34 | 7.56 | 126695 | 9399.45 | 0.99% |
| 2025-03-21 | 7.55 | 7.46 | -0.17 | -2.23% | 7.45 | 7.68 | 100382 | 7577.46 | 0.79% |
| 2025-03-20 | 7.76 | 7.63 | -0.17 | -2.18% | 7.60 | 7.87 | 114208 | 8828.64 | 0.89% |
| 2025-03-19 | 7.65 | 7.80 | 0.12 | 1.56% | 7.60 | 7.88 | 125548 | 9754.37 | 0.98% |
| 2025-03-18 | 7.78 | 7.68 | -0.10 | -1.29% | 7.67 | 7.80 | 97719 | 7542.35 | 0.76% |
| 2025-03-17 | 7.61 | 7.78 | 0.23 | 3.05% | 7.56 | 7.87 | 215917 | 16758.63 | 1.69% |
| 2025-03-14 | 7.34 | 7.55 | 0.20 | 2.72% | 7.31 | 7.57 | 131946 | 9873.70 | 1.03% |
| 2025-03-13 | 7.39 | 7.35 | -0.05 | -0.68% | 7.28 | 7.42 | 101618 | 7453.90 | 0.79% |
| 2025-03-12 | 7.57 | 7.40 | -0.17 | -2.25% | 7.37 | 7.57 | 129693 | 9637.89 | 1.01% |
| 2025-03-11 | 7.48 | 7.57 | 0.04 | 0.53% | 7.42 | 7.58 | 107300 | 8045.81 | 0.84% |
| 2025-03-10 | 7.54 | 7.53 | -0.03 | -0.40% | 7.37 | 7.55 | 143170 | 10687.76 | 1.12% |
| 2025-03-07 | 7.54 | 7.56 | -0.03 | -0.40% | 7.46 | 7.66 | 133866 | 10112.28 | 1.05% |
| 2025-03-06 | 7.80 | 7.59 | -0.06 | -0.78% | 7.49 | 7.91 | 276037 | 21089.89 | 2.16% |
| 2025-03-05 | 7.51 | 7.65 | 0.16 | 2.14% | 7.45 | 7.71 | 229438 | 17469.26 | 1.79% |
| 2025-03-04 | 7.47 | 7.49 | 0.05 | 0.67% | 7.35 | 7.60 | 190428 | 14181.69 | 1.49% |
| 2025-03-03 | 7.42 | 7.44 | 0.01 | 0.13% | 7.34 | 7.53 | 212006 | 15745.18 | 1.66% |
| 2025-02-28 | 7.44 | 7.43 | -0.09 | -1.20% | 7.39 | 7.70 | 242222 | 18226.71 | 1.89% |
| 2025-02-27 | 7.18 | 7.52 | 0.29 | 4.01% | 7.15 | 7.63 | 335548 | 24928.11 | 2.63% |
| 2025-02-26 | 7.40 | 7.23 | -0.09 | -1.23% | 7.13 | 7.48 | 266405 | 19252.49 | 2.08% |
| 2025-02-25 | 7.25 | 7.32 | 0.00 | 0.00% | 7.12 | 7.59 | 469083 | 34699.05 | 3.67% |
| 2025-02-24 | 6.67 | 7.32 | 0.67 | 10.08% | 6.65 | 7.32 | 409007 | 28469.77 | 3.20% |
| 2025-02-21 | 6.55 | 6.65 | 0.10 | 1.53% | 6.50 | 6.66 | 152315 | 10023.43 | 1.19% |
| 2025-02-20 | 6.58 | 6.55 | -0.02 | -0.30% | 6.52 | 6.68 | 145093 | 9543.08 | 1.14% |
| 2025-02-19 | 6.55 | 6.57 | 0.00 | 0.00% | 6.51 | 6.60 | 120403 | 7879.56 | 0.94% |
| 2025-02-18 | 6.72 | 6.57 | -0.16 | -2.38% | 6.53 | 6.73 | 139264 | 9240.12 | 1.09% |
| 2025-02-17 | 6.85 | 6.73 | -0.10 | -1.46% | 6.70 | 6.89 | 180401 | 12199.94 | 1.41% |
| 2025-02-14 | 6.82 | 6.83 | 0.01 | 0.15% | 6.73 | 6.88 | 120822 | 8219.59 | 0.95% |
| 2025-02-13 | 6.72 | 6.82 | 0.10 | 1.49% | 6.70 | 6.88 | 199465 | 13596.24 | 1.56% |
| 2025-02-12 | 6.67 | 6.72 | 0.05 | 0.75% | 6.63 | 6.74 | 126370 | 8440.68 | 0.99% |
| 2025-02-11 | 6.82 | 6.67 | -0.15 | -2.20% | 6.57 | 6.83 | 199807 | 13313.34 | 1.56% |
| 2025-02-10 | 6.87 | 6.82 | -0.05 | -0.73% | 6.77 | 6.94 | 211378 | 14459.08 | 1.65% |
| 2025-02-07 | 6.82 | 6.87 | 0.05 | 0.73% | 6.75 | 6.90 | 147174 | 10070.54 | 1.15% |
| 2025-02-06 | 6.77 | 6.82 | 0.08 | 1.19% | 6.70 | 6.82 | 111553 | 7546.87 | 0.87% |
| 2025-02-05 | 7.18 | 6.74 | -0.38 | -5.34% | 6.70 | 7.18 | 224665 | 15301.76 | 1.76% |
| 2025-01-27 | 7.17 | 7.12 | -0.06 | -0.84% | 7.12 | 7.26 | 93931 | 6756.34 | 0.73% |
| 2025-01-24 | 7.01 | 7.18 | 0.16 | 2.28% | 6.97 | 7.19 | 112993 | 8023.84 | 0.88% |
| 2025-01-23 | 7.21 | 7.02 | -0.15 | -2.09% | 6.98 | 7.29 | 143351 | 10234.12 | 1.12% |
| 2025-01-22 | 7.32 | 7.17 | -0.17 | -2.32% | 7.03 | 7.32 | 109664 | 7840.77 | 0.86% |
| 2025-01-21 | 7.67 | 7.34 | -0.05 | -0.68% | 7.20 | 7.72 | 163600 | 12055.34 | 1.28% |
| 2025-01-20 | 7.35 | 7.39 | 0.11 | 1.51% | 7.32 | 7.55 | 99308 | 7380.98 | 0.78% |
| 2025-01-17 | 7.21 | 7.28 | 0.11 | 1.53% | 7.15 | 7.38 | 92760 | 6760.25 | 0.73% |
| 2025-01-16 | 7.25 | 7.17 | -0.01 | -0.14% | 7.14 | 7.42 | 87094 | 6322.02 | 0.68% |
| 2025-01-15 | 7.36 | 7.18 | -0.17 | -2.31% | 7.15 | 7.38 | 71113 | 5128.91 | 0.56% |
| 2025-01-14 | 6.97 | 7.35 | 0.38 | 5.45% | 6.96 | 7.37 | 111820 | 8104.01 | 0.87% |
| 2025-01-13 | 6.88 | 6.97 | 0.03 | 0.43% | 6.81 | 7.00 | 125327 | 8661.67 | 0.98% |
| 2025-01-10 | 7.14 | 6.94 | -0.18 | -2.53% | 6.93 | 7.35 | 89208 | 6329.58 | 0.70% |
| 2025-01-09 | 7.19 | 7.12 | -0.08 | -1.11% | 7.09 | 7.34 | 86933 | 6263.20 | 0.68% |
| 2025-01-08 | 7.24 | 7.20 | 0.01 | 0.14% | 7.00 | 7.25 | 104104 | 7414.62 | 0.81% |
| 2025-01-07 | 7.21 | 7.19 | -0.02 | -0.28% | 7.05 | 7.30 | 108477 | 7771.74 | 0.85% |
| 2025-01-06 | 7.27 | 7.21 | -0.08 | -1.10% | 7.08 | 7.27 | 112243 | 8063.94 | 0.88% |
| 2025-01-03 | 7.52 | 7.29 | -0.24 | -3.19% | 7.23 | 7.55 | 106922 | 7900.18 | 0.84% |
| 2025-01-02 | 7.74 | 7.53 | -0.23 | -2.96% | 7.44 | 7.92 | 101978 | 7830.34 | 0.80% |
| 2024-12-31 | 7.98 | 7.76 | -0.22 | -2.76% | 7.72 | 8.04 | 92878 | 7270.45 | 0.73% |
| 2024-12-30 | 7.94 | 7.98 | -0.05 | -0.62% | 7.87 | 8.05 | 84941 | 6770.15 | 0.66% |
| 2024-12-27 | 7.90 | 8.03 | 0.13 | 1.65% | 7.83 | 8.05 | 106238 | 8497.72 | 0.83% |
| 2024-12-26 | 7.95 | 7.90 | -0.03 | -0.38% | 7.85 | 8.00 | 55567 | 4401.82 | 0.43% |
| 2024-12-25 | 8.15 | 7.93 | -0.22 | -2.70% | 7.87 | 8.15 | 107284 | 8514.85 | 0.84% |
| 2024-12-24 | 7.74 | 8.15 | 0.41 | 5.30% | 7.72 | 8.27 | 178195 | 14214.53 | 1.39% |
| 2024-12-23 | 7.76 | 7.74 | 0.00 | 0.00% | 7.70 | 7.93 | 119324 | 9319.05 | 0.93% |
| 2024-12-20 | 7.90 | 7.74 | -0.19 | -2.40% | 7.71 | 7.97 | 155177 | 12133.95 | 1.21% |
| 2024-12-19 | 7.87 | 7.93 | -0.06 | -0.75% | 7.75 | 8.03 | 108507 | 8517.18 | 0.85% |
| 2024-12-18 | 8.01 | 7.99 | -0.02 | -0.25% | 7.96 | 8.09 | 69764 | 5587.97 | 0.55% |
| 2024-12-17 | 8.00 | 8.01 | -0.02 | -0.25% | 7.97 | 8.18 | 107476 | 8663.67 | 0.84% |
| 2024-12-16 | 8.31 | 8.03 | -0.27 | -3.25% | 7.95 | 8.38 | 132219 | 10708.14 | 1.03% |
| 2024-12-13 | 8.52 | 8.30 | -0.25 | -2.92% | 8.29 | 8.57 | 126795 | 10613.36 | 0.99% |
| 2024-12-12 | 8.41 | 8.55 | 0.12 | 1.42% | 8.31 | 8.62 | 140017 | 11943.83 | 1.10% |
| 2024-12-11 | 8.40 | 8.43 | 0.02 | 0.24% | 8.22 | 8.47 | 112568 | 9437.56 | 0.88% |
| 2024-12-10 | 8.61 | 8.41 | 0.01 | 0.12% | 8.38 | 8.70 | 193225 | 16520.41 | 1.51% |
| 2024-12-09 | 8.16 | 8.40 | 0.26 | 3.19% | 8.10 | 8.43 | 204654 | 16996.50 | 1.60% |
| 2024-12-06 | 7.98 | 8.14 | 0.18 | 2.26% | 7.86 | 8.27 | 234979 | 19057.73 | 1.84% |
| 2024-12-05 | 7.91 | 7.96 | 0.02 | 0.25% | 7.86 | 8.05 | 109740 | 8709.87 | 0.86% |
| 2024-12-04 | 8.09 | 7.94 | -0.15 | -1.85% | 7.90 | 8.12 | 167705 | 13409.54 | 1.31% |
| 2024-12-03 | 8.16 | 8.09 | -0.11 | -1.34% | 8.07 | 8.20 | 171603 | 13937.13 | 1.34% |
| 2024-12-02 | 8.44 | 8.20 | -0.24 | -2.84% | 8.06 | 8.60 | 313455 | 25647.16 | 2.45% |
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。
