| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 13.25 | 13.42 | 0.18 | 1.36% | 13.07 | 13.48 | 267166 | 35477.16 | 4.11% | 0.00 |
| 2025-10-24 | 13.00 | 13.24 | 0.60 | 4.75% | 13.00 | 13.53 | 342327 | 45524.03 | 5.26% | 0.00 |
| 2025-10-23 | 12.61 | 12.64 | 0.02 | 0.16% | 12.36 | 12.64 | 96507 | 12016.61 | 1.48% | 0.00 |
| 2025-10-22 | 12.75 | 12.62 | -0.20 | -1.56% | 12.60 | 12.81 | 111476 | 14125.93 | 1.71% | 0.00 |
| 2025-10-21 | 12.74 | 12.82 | 0.09 | 0.71% | 12.73 | 12.93 | 95797 | 12287.02 | 1.47% | 0.00 |
| 2025-10-20 | 12.55 | 12.73 | 0.32 | 2.58% | 12.55 | 12.82 | 130537 | 16586.65 | 2.01% | 0.00 |
| 2025-10-17 | 12.91 | 12.41 | -0.52 | -4.02% | 12.40 | 13.04 | 153020 | 19382.90 | 2.35% | 10.00 |
| 2025-10-16 | 13.17 | 12.93 | -0.32 | -2.42% | 12.92 | 13.22 | 136952 | 17873.04 | 2.10% | 0.00 |
| 2025-10-15 | 13.25 | 13.25 | 0.03 | 0.23% | 13.02 | 13.34 | 148394 | 19538.93 | 2.28% | 6.00 |
| 2025-10-14 | 13.71 | 13.22 | -0.41 | -3.01% | 13.14 | 13.82 | 198762 | 26777.36 | 3.05% | 1.00 |
| 2025-10-13 | 13.00 | 13.63 | 0.16 | 1.19% | 12.85 | 13.77 | 199952 | 26796.13 | 3.07% | 0.00 |
| 2025-10-10 | 13.90 | 13.47 | -0.54 | -3.85% | 13.43 | 13.91 | 224109 | 30505.32 | 3.44% | 0.00 |
| 2025-10-09 | 13.99 | 14.01 | 0.14 | 1.01% | 13.92 | 14.17 | 277561 | 39035.93 | 4.26% | 3.00 |
| 2025-09-30 | 13.57 | 13.87 | 0.40 | 2.97% | 13.55 | 13.95 | 240023 | 33214.48 | 3.69% | 19.00 |
| 2025-09-29 | 13.41 | 13.47 | 0.09 | 0.67% | 13.18 | 13.53 | 134907 | 18021.79 | 2.07% | 0.00 |
| 2025-09-26 | 13.73 | 13.38 | -0.46 | -3.32% | 13.38 | 13.82 | 187737 | 25545.00 | 2.88% | 15.00 |
| 2025-09-25 | 13.99 | 13.84 | -0.28 | -1.98% | 13.80 | 14.04 | 238240 | 33148.51 | 3.66% | 0.00 |
| 2025-09-24 | 13.49 | 14.12 | 0.29 | 2.10% | 13.48 | 14.15 | 365905 | 50847.61 | 5.62% | 5.00 |
| 2025-09-23 | 13.91 | 13.83 | 0.25 | 1.84% | 13.58 | 14.20 | 399842 | 55504.07 | 6.14% | 0.00 |
| 2025-09-22 | 13.16 | 13.58 | 0.38 | 2.88% | 13.13 | 13.64 | 197004 | 26354.70 | 3.03% | 0.00 |
| 2025-09-19 | 13.42 | 13.20 | -0.26 | -1.93% | 13.18 | 13.64 | 201446 | 26970.38 | 3.10% | 0.00 |
| 2025-09-18 | 13.80 | 13.46 | -0.34 | -2.46% | 13.38 | 14.04 | 314149 | 43263.40 | 4.83% | 5.00 |
| 2025-09-17 | 13.81 | 13.80 | -0.06 | -0.43% | 13.66 | 13.93 | 196397 | 27084.61 | 3.02% | 1.00 |
| 2025-09-16 | 13.69 | 13.86 | 0.06 | 0.43% | 13.59 | 13.88 | 184787 | 25400.83 | 2.84% | 1.00 |
| 2025-09-15 | 14.25 | 13.80 | -0.20 | -1.43% | 13.79 | 14.35 | 200613 | 27956.49 | 3.08% | 0.00 |
| 2025-09-12 | 13.95 | 14.00 | -0.03 | -0.21% | 13.93 | 14.21 | 253443 | 35708.59 | 3.89% | 29.00 |
| 2025-09-11 | 13.68 | 14.03 | 0.26 | 1.89% | 13.56 | 14.06 | 224641 | 31267.47 | 3.45% | 12.00 |
| 2025-09-10 | 13.69 | 13.77 | 0.03 | 0.22% | 13.69 | 14.03 | 160341 | 22210.79 | 2.46% | 6.00 |
| 2025-09-09 | 14.04 | 13.74 | -0.44 | -3.10% | 13.72 | 14.08 | 207286 | 28714.83 | 3.19% | 28.00 |
| 2025-09-08 | 13.97 | 14.18 | 0.63 | 4.65% | 13.83 | 14.25 | 333279 | 46800.62 | 5.12% | 157.00 |
| 2025-09-05 | 13.35 | 13.55 | 0.22 | 1.65% | 13.21 | 13.55 | 178988 | 24007.78 | 2.75% | 3.00 |
| 2025-09-04 | 13.62 | 13.33 | -0.29 | -2.13% | 13.12 | 13.76 | 240707 | 32386.21 | 3.70% | 0.00 |
| 2025-09-03 | 14.08 | 13.62 | -0.41 | -2.92% | 13.53 | 14.16 | 257706 | 35592.85 | 3.96% | 4.00 |
| 2025-09-02 | 14.76 | 14.03 | -0.85 | -5.71% | 13.90 | 14.77 | 412919 | 58782.36 | 6.34% | 54.00 |
| 2025-09-01 | 14.94 | 14.88 | 0.03 | 0.20% | 14.67 | 15.13 | 366076 | 54376.64 | 5.62% | 0.00 |
| 2025-08-29 | 15.08 | 14.85 | -0.46 | -3.00% | 14.80 | 15.42 | 515805 | 77451.06 | 7.93% | 2.00 |
| 2025-08-28 | 14.88 | 15.31 | 0.75 | 5.15% | 14.78 | 15.79 | 834881 | 127551.84 | 12.83% | 108.00 |
| 2025-08-27 | 14.86 | 14.56 | -0.49 | -3.26% | 14.55 | 15.45 | 624187 | 93285.56 | 9.59% | 22.00 |
| 2025-08-26 | 15.36 | 15.05 | -0.44 | -2.84% | 14.98 | 15.37 | 542821 | 82163.98 | 8.34% | 46.00 |
| 2025-08-25 | 15.07 | 15.49 | 0.57 | 3.82% | 14.69 | 15.58 | 910829 | 138066.59 | 14.00% | 7.00 |
| 2025-08-22 | 14.44 | 14.92 | 0.47 | 3.25% | 14.42 | 15.05 | 588345 | 87272.87 | 9.04% | 10.00 |
| 2025-08-21 | 14.60 | 14.45 | -0.46 | -3.09% | 14.40 | 14.86 | 548753 | 80039.91 | 8.43% | 34.00 |
| 2025-08-20 | 14.71 | 14.91 | 0.74 | 5.22% | 14.52 | 15.30 | 945298 | 140907.80 | 14.52% | 43.00 |
| 2025-08-19 | 14.25 | 14.17 | -0.13 | -0.91% | 14.10 | 14.34 | 250171 | 35535.51 | 3.84% | 11.00 |
| 2025-08-18 | 14.01 | 14.30 | 0.29 | 2.07% | 14.01 | 14.36 | 376280 | 53613.53 | 5.78% | 18.00 |
| 2025-08-15 | 13.73 | 14.01 | 0.21 | 1.52% | 13.72 | 14.01 | 259828 | 36133.46 | 3.99% | 0.00 |
| 2025-08-14 | 14.16 | 13.80 | -0.41 | -2.89% | 13.79 | 14.25 | 358203 | 50172.55 | 5.50% | 0.00 |
| 2025-08-13 | 14.32 | 14.21 | -0.09 | -0.63% | 14.10 | 14.49 | 325273 | 46314.40 | 5.00% | 0.00 |
| 2025-08-12 | 14.25 | 14.30 | 0.04 | 0.28% | 14.00 | 14.37 | 399848 | 56688.29 | 6.14% | 0.00 |
| 2025-08-11 | 14.30 | 14.26 | -0.14 | -0.97% | 14.20 | 14.65 | 514694 | 74077.05 | 7.91% | 12.00 |
| 2025-08-08 | 14.30 | 14.40 | -0.04 | -0.28% | 14.15 | 14.98 | 658298 | 95938.25 | 10.11% | 13.00 |
| 2025-08-07 | 14.08 | 14.44 | 0.43 | 3.07% | 13.89 | 14.60 | 627896 | 89768.51 | 9.65% | 11.00 |
| 2025-08-06 | 13.81 | 14.01 | 0.08 | 0.57% | 13.73 | 14.08 | 327295 | 45698.98 | 5.03% | 8.00 |
| 2025-08-05 | 13.68 | 13.93 | 0.28 | 2.05% | 13.57 | 14.12 | 346120 | 48043.68 | 5.32% | 19.00 |
| 2025-08-04 | 13.32 | 13.65 | 0.22 | 1.64% | 13.27 | 13.65 | 205166 | 27817.89 | 3.15% | 46.00 |
| 2025-08-01 | 13.53 | 13.43 | -0.16 | -1.18% | 13.35 | 13.65 | 230883 | 31080.81 | 3.55% | 1.00 |
| 2025-07-31 | 13.71 | 13.59 | -0.11 | -0.80% | 13.51 | 13.96 | 307153 | 42121.98 | 4.72% | 0.00 |
| 2025-07-30 | 13.81 | 13.70 | -0.20 | -1.44% | 13.55 | 14.01 | 430121 | 59241.32 | 6.61% | 3.00 |
| 2025-07-29 | 13.27 | 13.90 | 0.64 | 4.83% | 13.27 | 14.43 | 761776 | 105746.06 | 11.70% | 18.00 |
| 2025-07-28 | 13.18 | 13.26 | 0.11 | 0.84% | 13.09 | 13.43 | 234507 | 31070.91 | 3.60% | 5.00 |
| 2025-07-25 | 13.10 | 13.15 | 0.08 | 0.61% | 12.94 | 13.16 | 183491 | 23972.32 | 2.82% | 1.00 |
| 2025-07-24 | 12.84 | 13.07 | 0.27 | 2.11% | 12.82 | 13.07 | 197495 | 25621.34 | 3.03% | 70.00 |
| 2025-07-23 | 12.96 | 12.80 | -0.20 | -1.54% | 12.79 | 13.01 | 156738 | 20197.61 | 2.41% | 0.00 |
| 2025-07-22 | 12.95 | 13.00 | 0.05 | 0.39% | 12.88 | 13.09 | 196834 | 25572.05 | 3.02% | 0.00 |
| 2025-07-21 | 12.83 | 12.95 | 0.01 | 0.08% | 12.82 | 13.00 | 126012 | 16283.06 | 1.94% | 0.00 |
| 2025-07-18 | 12.96 | 12.94 | -0.01 | -0.08% | 12.84 | 13.03 | 124686 | 16103.22 | 1.92% | 0.00 |
| 2025-07-17 | 12.70 | 12.95 | 0.25 | 1.97% | 12.64 | 12.95 | 179847 | 23131.69 | 2.76% | 8.00 |
| 2025-07-16 | 12.61 | 12.70 | 0.08 | 0.63% | 12.55 | 12.86 | 135480 | 17243.59 | 2.08% | 0.00 |
| 2025-07-15 | 12.75 | 12.62 | -0.18 | -1.41% | 12.45 | 12.78 | 178921 | 22508.06 | 2.75% | 0.00 |
| 2025-07-14 | 12.88 | 12.80 | -0.04 | -0.31% | 12.74 | 12.93 | 100365 | 12841.52 | 1.54% | 0.00 |
| 2025-07-11 | 12.66 | 12.84 | 0.15 | 1.18% | 12.55 | 12.90 | 160426 | 20500.85 | 2.46% | 8.00 |
| 2025-07-10 | 12.75 | 12.69 | -0.06 | -0.47% | 12.61 | 12.79 | 119635 | 15161.40 | 1.84% | 0.00 |
| 2025-07-09 | 12.86 | 12.75 | -0.17 | -1.32% | 12.71 | 12.99 | 133664 | 17195.57 | 2.05% | 20.00 |
| 2025-07-08 | 12.70 | 12.92 | 0.22 | 1.73% | 12.62 | 12.95 | 142176 | 18254.89 | 2.18% | 0.00 |
| 2025-07-07 | 12.78 | 12.70 | -0.08 | -0.63% | 12.59 | 12.80 | 109871 | 13953.37 | 1.69% | 0.00 |
| 2025-07-04 | 13.11 | 12.78 | -0.32 | -2.44% | 12.76 | 13.13 | 191813 | 24698.15 | 2.95% | 20.00 |
| 2025-07-03 | 12.82 | 13.10 | 0.25 | 1.95% | 12.82 | 13.48 | 281460 | 37074.03 | 4.32% | 0.00 |
| 2025-07-02 | 13.06 | 12.85 | -0.36 | -2.73% | 12.76 | 13.12 | 211786 | 27306.59 | 3.25% | 0.00 |
| 2025-07-01 | 13.06 | 13.21 | 0.01 | 0.08% | 13.02 | 13.55 | 302626 | 40179.68 | 4.65% | 18.00 |
| 2025-06-30 | 13.26 | 13.20 | 0.20 | 1.54% | 13.11 | 13.48 | 326668 | 43344.95 | 5.02% | 10.00 |
航宇微(300053)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。
