| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 17.33 | 16.56 | -0.61 | -3.55% | 16.41 | 17.44 | 302274 | 50711.47 | 4.64% | 1.00 |
| 2026-03-25 | 17.20 | 17.17 | 0.03 | 0.18% | 16.92 | 17.47 | 305108 | 52546.18 | 4.69% | 7.00 |
| 2026-03-24 | 17.50 | 17.14 | 0.11 | 0.65% | 16.34 | 17.55 | 337210 | 56872.29 | 5.18% | 9.00 |
| 2026-03-23 | 17.11 | 17.03 | -0.80 | -4.49% | 16.84 | 18.16 | 352979 | 61667.25 | 5.42% | 1.00 |
| 2026-03-20 | 18.89 | 17.83 | -1.14 | -6.01% | 17.80 | 18.99 | 454928 | 83621.21 | 6.99% | 36.00 |
| 2026-03-19 | 18.30 | 18.97 | 0.64 | 3.49% | 18.08 | 19.56 | 725951 | 138592.45 | 11.15% | 1.00 |
| 2026-03-18 | 17.96 | 18.33 | 0.73 | 4.15% | 17.58 | 18.36 | 332189 | 59886.09 | 5.10% | 3.00 |
| 2026-03-17 | 18.09 | 17.60 | -0.33 | -1.84% | 17.60 | 18.85 | 291100 | 53024.80 | 4.47% | 5.00 |
| 2026-03-16 | 17.51 | 17.93 | 0.41 | 2.34% | 17.39 | 17.93 | 197598 | 34935.79 | 3.04% | 0.00 |
| 2026-03-13 | 17.81 | 17.52 | -0.41 | -2.29% | 17.47 | 18.02 | 204541 | 36227.53 | 3.14% | 17.00 |
| 2026-03-12 | 18.39 | 17.93 | -0.52 | -2.82% | 17.83 | 18.45 | 247630 | 44705.50 | 3.80% | 9.00 |
| 2026-03-11 | 19.00 | 18.45 | -0.45 | -2.38% | 18.44 | 19.03 | 249215 | 46462.63 | 3.83% | 0.00 |
| 2026-03-10 | 18.77 | 18.90 | 0.48 | 2.61% | 18.67 | 19.15 | 258006 | 48773.13 | 3.96% | 1.00 |
| 2026-03-09 | 18.12 | 18.42 | -0.16 | -0.86% | 17.63 | 18.50 | 331047 | 59393.88 | 5.09% | 0.00 |
| 2026-03-06 | 18.75 | 18.58 | -0.18 | -0.96% | 18.45 | 19.01 | 262691 | 49133.86 | 4.04% | 6.00 |
| 2026-03-05 | 19.09 | 18.76 | 0.11 | 0.59% | 18.33 | 19.18 | 273994 | 51529.45 | 4.21% | 15.00 |
| 2026-03-04 | 18.28 | 18.65 | 0.10 | 0.54% | 18.12 | 19.02 | 254171 | 47469.95 | 3.91% | 0.00 |
| 2026-03-03 | 20.80 | 18.55 | -2.43 | -11.58% | 18.51 | 20.83 | 573050 | 112017.62 | 8.81% | 15.00 |
| 2026-03-02 | 20.30 | 20.98 | 0.78 | 3.86% | 20.20 | 21.19 | 596528 | 124143.36 | 9.17% | 41.00 |
| 2026-02-27 | 19.95 | 20.20 | 0.14 | 0.70% | 19.80 | 20.47 | 343201 | 69228.30 | 5.27% | 0.00 |
| 2026-02-26 | 20.29 | 20.06 | -0.47 | -2.29% | 19.97 | 20.40 | 356717 | 71900.16 | 5.48% | 24.00 |
| 2026-02-25 | 20.12 | 20.53 | 0.60 | 3.01% | 19.72 | 20.65 | 377215 | 76557.89 | 5.80% | 25.00 |
| 2026-02-24 | 20.48 | 19.93 | -0.27 | -1.34% | 19.85 | 20.69 | 378523 | 76698.65 | 5.82% | 0.00 |
| 2026-02-13 | 20.45 | 20.20 | -0.17 | -0.83% | 20.20 | 20.98 | 339321 | 69959.62 | 5.21% | 74.00 |
| 2026-02-12 | 20.38 | 20.37 | 0.06 | 0.30% | 20.26 | 20.73 | 320920 | 65785.81 | 4.93% | 15.00 |
| 2026-02-11 | 20.68 | 20.31 | -0.53 | -2.54% | 20.26 | 21.16 | 425662 | 88038.54 | 6.54% | 30.00 |
| 2026-02-10 | 21.66 | 20.84 | -1.03 | -4.71% | 20.78 | 21.90 | 526614 | 111107.91 | 8.09% | 124.00 |
| 2026-02-09 | 21.53 | 21.87 | 0.87 | 4.14% | 21.30 | 22.22 | 519588 | 113803.25 | 7.98% | 43.00 |
| 2026-02-06 | 21.08 | 21.00 | -0.47 | -2.19% | 20.85 | 21.83 | 496936 | 105537.83 | 7.64% | 26.00 |
| 2026-02-05 | 21.65 | 21.47 | -0.92 | -4.11% | 21.21 | 22.33 | 520278 | 112511.40 | 7.99% | 28.00 |
| 2026-02-04 | 23.16 | 22.39 | -1.15 | -4.89% | 22.05 | 23.49 | 789205 | 178647.70 | 12.13% | 52.00 |
| 2026-02-03 | 22.79 | 23.54 | 1.25 | 5.61% | 22.05 | 23.77 | 947865 | 218922.59 | 14.56% | 79.00 |
| 2026-02-02 | 22.80 | 22.29 | -0.66 | -2.88% | 22.01 | 23.94 | 789310 | 180697.73 | 12.13% | 25.00 |
| 2026-01-30 | 24.40 | 22.95 | -2.16 | -8.60% | 22.71 | 24.89 | 1148082 | 268883.84 | 17.64% | 178.00 |
| 2026-01-29 | 23.34 | 25.11 | 1.51 | 6.40% | 22.82 | 25.50 | 1470776 | 359912.59 | 22.60% | 72.00 |
| 2026-01-28 | 23.67 | 23.60 | -0.46 | -1.91% | 23.50 | 25.86 | 1335000 | 325150.59 | 20.51% | 80.00 |
| 2026-01-27 | 21.78 | 24.06 | 1.93 | 8.72% | 21.77 | 24.78 | 1505229 | 352296.44 | 23.13% | 88.00 |
| 2026-01-26 | 23.03 | 22.13 | -0.83 | -3.61% | 21.89 | 24.19 | 1300626 | 298391.69 | 19.98% | 15.00 |
| 2026-01-23 | 20.69 | 22.96 | 2.66 | 13.10% | 20.41 | 24.01 | 1644816 | 368619.62 | 25.27% | 93.00 |
| 2026-01-22 | 19.73 | 20.30 | 0.77 | 3.94% | 19.73 | 20.79 | 802570 | 163397.98 | 12.33% | 39.00 |
| 2026-01-21 | 19.39 | 19.53 | 0.00 | 0.00% | 19.11 | 20.38 | 719383 | 140759.31 | 11.05% | 44.00 |
| 2026-01-20 | 21.76 | 19.53 | -2.23 | -10.25% | 19.10 | 21.99 | 1054265 | 213166.41 | 16.20% | 25.00 |
| 2026-01-19 | 20.90 | 21.76 | 1.30 | 6.35% | 20.90 | 22.20 | 1032902 | 225335.45 | 15.87% | 25.00 |
| 2026-01-16 | 20.78 | 20.46 | 0.08 | 0.39% | 20.18 | 20.96 | 666414 | 137302.97 | 10.24% | 15.00 |
| 2026-01-15 | 21.56 | 20.38 | -1.79 | -8.07% | 20.03 | 21.80 | 958354 | 197337.38 | 14.73% | 42.00 |
| 2026-01-14 | 21.66 | 22.17 | 0.36 | 1.65% | 21.10 | 24.34 | 1434698 | 321736.56 | 22.04% | 24.00 |
| 2026-01-13 | 24.94 | 21.81 | -2.34 | -9.69% | 21.60 | 24.94 | 1517705 | 342322.91 | 23.32% | 69.00 |
| 2026-01-12 | 22.61 | 24.15 | 2.43 | 11.19% | 22.30 | 24.79 | 1575750 | 371564.00 | 24.21% | 85.00 |
| 2026-01-09 | 20.68 | 21.72 | 1.77 | 8.87% | 20.36 | 23.50 | 1869250 | 401764.50 | 28.72% | 288.00 |
| 2026-01-08 | 18.26 | 19.95 | 1.46 | 7.90% | 18.10 | 20.11 | 1535785 | 295777.09 | 23.60% | 24.00 |
| 2026-01-07 | 18.88 | 18.49 | -0.38 | -2.01% | 18.06 | 19.38 | 1036064 | 191972.22 | 15.92% | 7.00 |
| 2026-01-06 | 18.49 | 18.87 | 0.11 | 0.59% | 18.25 | 19.00 | 887056 | 165897.05 | 13.63% | 96.00 |
| 2026-01-05 | 19.50 | 18.76 | -0.26 | -1.37% | 18.32 | 19.50 | 1012614 | 189585.56 | 15.56% | 41.00 |
| 2025-12-31 | 18.40 | 19.02 | 0.69 | 3.76% | 18.33 | 20.27 | 1104090 | 209763.11 | 16.96% | 34.00 |
| 2025-12-30 | 18.25 | 18.33 | -0.27 | -1.45% | 17.96 | 19.06 | 943585 | 174147.70 | 14.50% | 4.00 |
| 2025-12-29 | 17.90 | 18.60 | 0.39 | 2.14% | 17.75 | 18.65 | 934804 | 171324.84 | 14.36% | 17.00 |
| 2025-12-26 | 17.87 | 18.21 | 0.36 | 2.02% | 17.83 | 18.52 | 939000 | 170454.84 | 14.43% | 9.00 |
| 2025-12-25 | 16.80 | 17.85 | 0.83 | 4.88% | 16.73 | 18.00 | 931294 | 163214.08 | 14.31% | 71.00 |
| 2025-12-24 | 15.90 | 17.02 | 0.34 | 2.04% | 15.50 | 17.13 | 1084950 | 176453.70 | 16.67% | 31.00 |
| 2025-12-23 | 17.47 | 16.68 | -0.90 | -5.12% | 16.48 | 18.09 | 940969 | 161142.30 | 14.46% | 2.00 |
| 2025-12-22 | 18.28 | 17.58 | -0.51 | -2.82% | 17.48 | 18.29 | 755643 | 134063.41 | 11.61% | 44.00 |
| 2025-12-19 | 17.54 | 18.09 | 0.44 | 2.49% | 17.54 | 18.74 | 1045133 | 189468.36 | 16.06% | 10.00 |
| 2025-12-18 | 16.60 | 17.65 | 0.85 | 5.06% | 16.42 | 18.13 | 1075749 | 188948.98 | 16.53% | 42.00 |
| 2025-12-17 | 17.29 | 16.80 | -0.63 | -3.61% | 16.44 | 17.77 | 788255 | 132508.98 | 12.11% | 61.00 |
| 2025-12-16 | 17.69 | 17.43 | -0.75 | -4.13% | 16.83 | 18.18 | 1070768 | 185838.81 | 16.45% | 108.00 |
| 2025-12-15 | 17.67 | 18.18 | 0.23 | 1.28% | 17.23 | 18.73 | 1243455 | 226396.84 | 19.11% | 335.00 |
| 2025-12-12 | 18.11 | 17.95 | 0.14 | 0.79% | 17.66 | 19.50 | 1385463 | 254963.00 | 21.29% | 71.00 |
| 2025-12-11 | 18.15 | 17.81 | -0.10 | -0.56% | 17.77 | 18.95 | 1390982 | 254626.44 | 21.37% | 5.00 |
| 2025-12-10 | 16.54 | 17.91 | 1.01 | 5.98% | 16.54 | 18.86 | 1433688 | 255290.50 | 22.03% | 84.00 |
| 2025-12-09 | 16.80 | 16.90 | -0.10 | -0.59% | 16.65 | 17.38 | 1056636 | 179398.83 | 16.24% | 2.00 |
| 2025-12-08 | 17.68 | 17.00 | -0.46 | -2.63% | 16.97 | 18.50 | 1751907 | 310572.50 | 26.92% | 156.00 |
| 2025-12-05 | 16.58 | 17.46 | 0.99 | 6.01% | 16.25 | 17.61 | 1457516 | 249896.98 | 22.40% | 21.00 |
| 2025-12-04 | 15.86 | 16.47 | 0.37 | 2.30% | 15.68 | 16.98 | 1272344 | 207705.25 | 19.55% | 74.00 |
| 2025-12-03 | 16.70 | 16.10 | -0.79 | -4.68% | 15.70 | 16.80 | 1141629 | 184259.64 | 17.54% | 35.00 |
| 2025-12-02 | 16.83 | 16.89 | -0.54 | -3.10% | 16.58 | 17.33 | 1397167 | 235933.42 | 21.47% | 184.00 |
| 2025-12-01 | 15.50 | 17.43 | 2.24 | 14.75% | 15.19 | 18.23 | 1977605 | 342073.09 | 30.39% | 20.00 |
| 2025-11-28 | 14.81 | 15.19 | 0.47 | 3.19% | 14.71 | 15.35 | 737596 | 111139.09 | 11.33% | 46.00 |
| 2025-11-27 | 14.38 | 14.72 | 0.25 | 1.73% | 14.25 | 14.80 | 429237 | 62737.55 | 6.60% | 15.00 |
| 2025-11-26 | 14.72 | 14.47 | -0.21 | -1.43% | 14.40 | 14.87 | 378426 | 55146.18 | 5.81% | 20.00 |
| 2025-11-25 | 14.29 | 14.68 | 0.40 | 2.80% | 14.19 | 14.87 | 511485 | 74798.12 | 7.86% | 13.00 |
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。
