| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 8.32 | 8.44 | 0.11 | 1.32% | 8.30 | 8.45 | 150732 | 12637.10 | 1.18% |
| 2025-07-31 | 8.53 | 8.33 | -0.23 | -2.69% | 8.30 | 8.53 | 160227 | 13416.15 | 1.25% |
| 2025-07-30 | 8.50 | 8.56 | 0.04 | 0.47% | 8.45 | 8.59 | 208186 | 17709.15 | 1.63% |
| 2025-07-29 | 8.56 | 8.52 | -0.03 | -0.35% | 8.42 | 8.57 | 162285 | 13774.26 | 1.27% |
| 2025-07-28 | 8.75 | 8.55 | -0.21 | -2.40% | 8.54 | 8.75 | 172203 | 14849.10 | 1.35% |
| 2025-07-25 | 8.79 | 8.76 | -0.04 | -0.45% | 8.71 | 8.99 | 179437 | 15812.62 | 1.40% |
| 2025-07-24 | 8.81 | 8.80 | -0.01 | -0.11% | 8.73 | 8.87 | 155929 | 13717.16 | 1.22% |
| 2025-07-23 | 8.78 | 8.81 | 0.28 | 3.28% | 8.75 | 9.25 | 387193 | 34649.83 | 3.03% |
| 2025-07-22 | 8.54 | 8.53 | 0.00 | 0.00% | 8.42 | 8.57 | 131424 | 11177.24 | 1.03% |
| 2025-07-21 | 8.57 | 8.53 | -0.03 | -0.35% | 8.49 | 8.65 | 132322 | 11319.64 | 1.04% |
| 2025-07-18 | 8.68 | 8.56 | -0.14 | -1.61% | 8.53 | 8.73 | 132127 | 11346.55 | 1.03% |
| 2025-07-17 | 8.53 | 8.70 | 0.17 | 1.99% | 8.50 | 8.82 | 282984 | 24613.95 | 2.21% |
| 2025-07-16 | 8.85 | 8.53 | -0.31 | -3.51% | 8.51 | 8.93 | 266758 | 23062.44 | 2.09% |
| 2025-07-15 | 8.89 | 8.84 | 0.19 | 2.20% | 8.76 | 9.30 | 434671 | 39272.80 | 3.40% |
| 2025-07-14 | 8.58 | 8.65 | 0.03 | 0.35% | 8.46 | 8.69 | 141744 | 12163.50 | 1.11% |
| 2025-07-11 | 8.44 | 8.62 | 0.32 | 3.86% | 8.41 | 8.69 | 222963 | 19103.72 | 1.74% |
| 2025-07-10 | 8.28 | 8.30 | 0.02 | 0.24% | 8.18 | 8.33 | 90586 | 7476.07 | 0.71% |
| 2025-07-09 | 8.24 | 8.28 | 0.01 | 0.12% | 8.20 | 8.31 | 81276 | 6704.66 | 0.64% |
| 2025-07-08 | 8.25 | 8.27 | -0.02 | -0.24% | 8.13 | 8.29 | 113469 | 9327.15 | 0.89% |
| 2025-07-07 | 8.03 | 8.29 | 0.28 | 3.50% | 8.03 | 8.48 | 219996 | 18309.87 | 1.72% |
| 2025-07-04 | 8.01 | 8.01 | 0.01 | 0.13% | 7.94 | 8.15 | 146112 | 11742.91 | 1.14% |
| 2025-07-03 | 8.09 | 8.00 | -0.08 | -0.99% | 7.95 | 8.16 | 153791 | 12356.52 | 1.20% |
| 2025-07-02 | 8.35 | 8.08 | -0.23 | -2.77% | 8.07 | 8.36 | 116534 | 9527.00 | 0.91% |
| 2025-07-01 | 8.31 | 8.31 | 0.00 | 0.00% | 8.23 | 8.57 | 131866 | 11011.59 | 1.03% |
| 2025-06-30 | 8.30 | 8.31 | 0.02 | 0.24% | 8.14 | 8.47 | 138027 | 11463.03 | 1.08% |
| 2025-06-27 | 8.29 | 8.29 | 0.00 | 0.00% | 8.24 | 8.38 | 79447 | 6592.53 | 0.62% |
| 2025-06-26 | 8.38 | 8.29 | -0.13 | -1.54% | 8.23 | 8.41 | 103547 | 8579.91 | 0.81% |
| 2025-06-25 | 8.05 | 8.42 | 0.30 | 3.69% | 8.05 | 8.47 | 207191 | 17191.81 | 1.62% |
| 2025-06-24 | 8.47 | 8.12 | 0.25 | 3.18% | 8.08 | 8.47 | 312519 | 25875.84 | 2.44% |
| 2025-06-23 | 7.80 | 7.87 | 0.01 | 0.13% | 7.67 | 7.91 | 108990 | 8515.37 | 0.85% |
| 2025-06-20 | 7.93 | 7.86 | -0.07 | -0.88% | 7.86 | 8.05 | 81053 | 6428.93 | 0.63% |
| 2025-06-19 | 8.00 | 7.93 | -0.08 | -1.00% | 7.89 | 8.06 | 73351 | 5844.53 | 0.57% |
| 2025-06-18 | 8.11 | 8.01 | -0.12 | -1.48% | 7.93 | 8.12 | 112017 | 8968.66 | 0.88% |
| 2025-06-17 | 8.13 | 8.13 | 0.00 | 0.00% | 8.10 | 8.35 | 94818 | 7747.05 | 0.74% |
| 2025-06-16 | 8.11 | 8.13 | -0.02 | -0.25% | 7.93 | 8.18 | 154160 | 12412.06 | 1.21% |
| 2025-06-13 | 8.34 | 8.15 | -0.26 | -3.09% | 8.08 | 8.40 | 224724 | 18390.87 | 1.76% |
| 2025-06-12 | 8.53 | 8.41 | -0.16 | -1.87% | 8.36 | 8.53 | 112766 | 9491.61 | 0.88% |
| 2025-06-11 | 8.59 | 8.57 | 0.03 | 0.35% | 8.46 | 8.61 | 104970 | 8953.92 | 0.82% |
| 2025-06-10 | 8.55 | 8.54 | -0.04 | -0.47% | 8.50 | 8.68 | 80641 | 6913.65 | 0.63% |
| 2025-06-09 | 8.48 | 8.58 | 0.11 | 1.30% | 8.37 | 8.60 | 124617 | 10604.81 | 0.97% |
| 2025-06-06 | 8.55 | 8.47 | -0.13 | -1.51% | 8.42 | 8.60 | 119463 | 10135.91 | 0.93% |
| 2025-06-05 | 8.65 | 8.60 | -0.01 | -0.12% | 8.57 | 8.81 | 157049 | 13622.26 | 1.23% |
| 2025-06-04 | 8.62 | 8.61 | -0.05 | -0.58% | 8.43 | 8.69 | 115778 | 9904.77 | 0.91% |
| 2025-06-03 | 8.59 | 8.66 | -0.01 | -0.12% | 8.36 | 8.74 | 163197 | 14009.09 | 1.28% |
| 2025-05-30 | 8.79 | 8.67 | -0.12 | -1.37% | 8.62 | 8.94 | 152267 | 13279.88 | 1.19% |
| 2025-05-29 | 8.88 | 8.79 | -0.13 | -1.46% | 8.55 | 8.91 | 226908 | 19824.58 | 1.78% |
| 2025-05-28 | 8.79 | 8.92 | 0.07 | 0.79% | 8.75 | 9.05 | 239003 | 21358.17 | 1.87% |
| 2025-05-27 | 8.67 | 8.85 | 0.21 | 2.43% | 8.55 | 8.87 | 381295 | 33325.74 | 2.98% |
| 2025-05-26 | 8.07 | 8.64 | 0.59 | 7.33% | 8.06 | 8.79 | 482001 | 41170.68 | 3.77% |
| 2025-05-23 | 8.07 | 8.05 | -0.02 | -0.25% | 8.01 | 8.26 | 179152 | 14556.41 | 1.40% |
| 2025-05-22 | 8.02 | 8.07 | 0.00 | 0.00% | 7.97 | 8.29 | 233218 | 19009.81 | 1.82% |
| 2025-05-21 | 7.71 | 8.07 | 0.33 | 4.26% | 7.66 | 8.15 | 253341 | 20076.07 | 1.98% |
| 2025-05-20 | 7.58 | 7.74 | 0.16 | 2.11% | 7.50 | 7.76 | 134090 | 10247.82 | 1.05% |
| 2025-05-19 | 7.63 | 7.58 | -0.06 | -0.79% | 7.55 | 7.67 | 85065 | 6459.15 | 0.67% |
| 2025-05-16 | 7.72 | 7.64 | -0.06 | -0.78% | 7.56 | 7.74 | 97422 | 7431.56 | 0.76% |
| 2025-05-15 | 7.76 | 7.70 | -0.08 | -1.03% | 7.66 | 7.83 | 102860 | 7960.89 | 0.80% |
| 2025-05-14 | 7.75 | 7.78 | 0.00 | 0.00% | 7.64 | 7.80 | 107066 | 8251.85 | 0.84% |
| 2025-05-13 | 7.84 | 7.78 | 0.00 | 0.00% | 7.65 | 7.88 | 151130 | 11742.18 | 1.18% |
| 2025-05-12 | 7.63 | 7.78 | 0.19 | 2.50% | 7.56 | 7.85 | 169423 | 13121.32 | 1.33% |
| 2025-05-09 | 7.69 | 7.59 | -0.12 | -1.56% | 7.55 | 7.75 | 103437 | 7877.67 | 0.81% |
| 2025-05-08 | 7.67 | 7.71 | 0.02 | 0.26% | 7.58 | 7.79 | 123968 | 9561.12 | 0.97% |
| 2025-05-07 | 7.84 | 7.69 | -0.11 | -1.41% | 7.62 | 7.89 | 178709 | 13763.14 | 1.40% |
| 2025-05-06 | 7.43 | 7.80 | 0.52 | 7.14% | 7.34 | 7.84 | 349026 | 26876.14 | 2.73% |
| 2025-04-30 | 7.40 | 7.28 | -0.09 | -1.22% | 7.23 | 7.50 | 145959 | 10694.78 | 1.14% |
| 2025-04-29 | 7.40 | 7.37 | -0.08 | -1.07% | 7.33 | 7.59 | 167171 | 12391.57 | 1.31% |
| 2025-04-28 | 7.70 | 7.45 | -0.08 | -1.06% | 7.37 | 7.70 | 178768 | 13479.51 | 1.40% |
| 2025-04-25 | 7.44 | 7.53 | 0.06 | 0.80% | 7.35 | 7.57 | 117406 | 8753.83 | 0.92% |
| 2025-04-24 | 7.45 | 7.47 | 0.05 | 0.67% | 7.43 | 7.60 | 92103 | 6912.04 | 0.72% |
| 2025-04-23 | 7.49 | 7.42 | -0.04 | -0.54% | 7.39 | 7.52 | 89104 | 6636.68 | 0.70% |
| 2025-04-22 | 7.58 | 7.46 | -0.13 | -1.71% | 7.42 | 7.62 | 129415 | 9700.00 | 1.01% |
| 2025-04-21 | 7.59 | 7.59 | -0.01 | -0.13% | 7.51 | 7.63 | 80061 | 6058.99 | 0.63% |
| 2025-04-18 | 7.80 | 7.60 | -0.24 | -3.06% | 7.57 | 7.84 | 115342 | 8831.01 | 0.90% |
| 2025-04-17 | 7.79 | 7.84 | -0.01 | -0.13% | 7.70 | 7.91 | 184542 | 14402.83 | 1.44% |
| 2025-04-16 | 7.79 | 7.85 | 0.11 | 1.42% | 7.70 | 8.19 | 283368 | 22456.98 | 2.22% |
| 2025-04-15 | 7.74 | 7.74 | 0.00 | 0.00% | 7.54 | 7.77 | 115558 | 8885.35 | 0.90% |
| 2025-04-14 | 7.66 | 7.74 | 0.08 | 1.04% | 7.58 | 7.81 | 174404 | 13415.17 | 1.36% |
| 2025-04-11 | 7.76 | 7.66 | -0.03 | -0.39% | 7.62 | 7.76 | 138082 | 10604.31 | 1.08% |
| 2025-04-10 | 7.46 | 7.69 | 0.18 | 2.40% | 7.43 | 7.86 | 233228 | 17990.45 | 1.82% |
| 2025-04-09 | 7.01 | 7.51 | 0.39 | 5.48% | 6.82 | 7.67 | 241169 | 17479.63 | 1.89% |
| 2025-04-08 | 7.04 | 7.12 | 0.14 | 2.01% | 6.97 | 7.26 | 174426 | 12404.17 | 1.36% |
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。
