| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
