| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 12.66 | 12.77 | 0.12 | 0.95% | 12.59 | 12.81 | 148581 | 18881.72 | 2.28% | 24.00 |
| 2025-06-16 | 12.45 | 12.65 | 0.08 | 0.64% | 12.45 | 12.78 | 131638 | 16648.90 | 2.02% | 0.00 |
| 2025-06-13 | 12.64 | 12.57 | -0.15 | -1.18% | 12.41 | 12.76 | 175206 | 21981.78 | 2.69% | 0.00 |
| 2025-06-12 | 12.78 | 12.72 | -0.12 | -0.93% | 12.63 | 12.89 | 147999 | 18855.74 | 2.27% | 0.00 |
| 2025-06-11 | 12.93 | 12.84 | -0.11 | -0.85% | 12.80 | 13.01 | 179910 | 23193.90 | 2.76% | 0.00 |
| 2025-06-10 | 13.17 | 12.95 | -0.21 | -1.60% | 12.82 | 13.36 | 279626 | 36560.52 | 4.30% | 9.00 |
| 2025-06-09 | 13.21 | 13.16 | 0.16 | 1.23% | 12.98 | 13.28 | 228846 | 29954.77 | 3.52% | 0.00 |
| 2025-06-06 | 13.15 | 13.00 | -0.19 | -1.44% | 12.96 | 13.58 | 350148 | 46183.34 | 5.38% | 3.00 |
| 2025-06-05 | 12.63 | 13.19 | 0.54 | 4.27% | 12.53 | 13.36 | 496143 | 64956.84 | 7.62% | 14.00 |
| 2025-06-04 | 12.51 | 12.65 | 0.12 | 0.96% | 12.43 | 12.98 | 251509 | 31777.19 | 3.86% | 23.00 |
| 2025-06-03 | 12.45 | 12.53 | 0.01 | 0.08% | 12.43 | 12.80 | 228607 | 28735.66 | 3.51% | 1.00 |
| 2025-05-30 | 12.60 | 12.52 | -0.22 | -1.73% | 12.41 | 12.76 | 262420 | 32923.26 | 4.03% | 4.00 |
| 2025-05-29 | 12.05 | 12.74 | 0.79 | 6.61% | 12.05 | 12.90 | 400188 | 50346.33 | 6.15% | 10026.00 |
| 2025-05-28 | 12.11 | 11.95 | -0.18 | -1.48% | 11.87 | 12.21 | 110486 | 13250.27 | 1.70% | 0.00 |
| 2025-05-27 | 12.09 | 12.13 | -0.01 | -0.08% | 11.92 | 12.33 | 123331 | 14872.53 | 1.90% | 0.00 |
| 2025-05-26 | 11.81 | 12.14 | 0.36 | 3.06% | 11.80 | 12.16 | 136639 | 16449.71 | 2.10% | 0.00 |
| 2025-05-23 | 12.10 | 11.78 | -0.38 | -3.13% | 11.78 | 12.16 | 168590 | 20169.14 | 2.59% | 0.00 |
| 2025-05-22 | 12.17 | 12.16 | -0.05 | -0.41% | 12.12 | 12.50 | 139986 | 17228.05 | 2.15% | 0.00 |
| 2025-05-21 | 12.41 | 12.21 | -0.29 | -2.32% | 12.20 | 12.44 | 132302 | 16237.25 | 2.03% | 0.00 |
| 2025-05-20 | 12.42 | 12.50 | 0.02 | 0.16% | 12.31 | 12.53 | 127300 | 15840.78 | 1.96% | 15.00 |
| 2025-05-19 | 12.30 | 12.48 | 0.18 | 1.46% | 12.17 | 12.58 | 161845 | 20088.48 | 2.49% | 0.00 |
| 2025-05-16 | 12.24 | 12.30 | -0.13 | -1.05% | 12.05 | 12.68 | 235317 | 29139.25 | 3.62% | 1.00 |
| 2025-05-15 | 12.65 | 12.43 | 0.00 | 0.00% | 12.41 | 13.33 | 397775 | 51074.35 | 6.11% | 2.00 |
| 2025-05-14 | 12.55 | 12.43 | -0.05 | -0.40% | 12.29 | 12.61 | 148839 | 18483.32 | 2.29% | 0.00 |
| 2025-05-13 | 12.89 | 12.48 | -0.25 | -1.96% | 12.45 | 12.93 | 201520 | 25417.46 | 3.10% | 20.00 |
| 2025-05-12 | 12.43 | 12.73 | 0.53 | 4.34% | 12.38 | 12.96 | 318190 | 40428.51 | 4.89% | 34.00 |
| 2025-05-09 | 12.60 | 12.20 | -0.33 | -2.63% | 12.16 | 12.62 | 186117 | 22884.30 | 2.86% | 0.00 |
| 2025-05-08 | 12.09 | 12.53 | 0.44 | 3.64% | 12.01 | 12.55 | 268369 | 33125.46 | 4.12% | 10.00 |
| 2025-05-07 | 12.06 | 12.09 | -0.09 | -0.74% | 11.96 | 12.22 | 266162 | 32182.80 | 4.09% | 0.00 |
| 2025-05-06 | 11.77 | 12.18 | 0.52 | 4.46% | 11.77 | 12.22 | 187490 | 22509.66 | 2.88% | 0.00 |
| 2025-04-30 | 11.50 | 11.66 | 0.21 | 1.83% | 11.43 | 11.74 | 104089 | 12114.88 | 1.60% | 0.00 |
| 2025-04-29 | 11.21 | 11.45 | 0.09 | 0.79% | 11.17 | 11.52 | 104920 | 11996.95 | 1.61% | 0.00 |
| 2025-04-28 | 11.35 | 11.36 | 0.08 | 0.71% | 11.24 | 11.72 | 141798 | 16241.86 | 2.18% | 0.00 |
| 2025-04-25 | 11.43 | 11.28 | -0.19 | -1.66% | 11.26 | 11.57 | 128236 | 14614.30 | 2.02% | 23.00 |
| 2025-04-24 | 11.89 | 11.47 | -0.36 | -3.04% | 11.39 | 11.89 | 130856 | 15125.73 | 2.06% | 0.00 |
| 2025-04-23 | 11.73 | 11.83 | 0.12 | 1.02% | 11.69 | 11.87 | 114401 | 13479.55 | 1.80% | 21.00 |
| 2025-04-22 | 11.83 | 11.71 | -0.14 | -1.18% | 11.70 | 11.87 | 96396 | 11344.72 | 1.52% | 1.00 |
| 2025-04-21 | 11.73 | 11.85 | 0.13 | 1.11% | 11.67 | 11.91 | 102459 | 12120.41 | 1.61% | 8.00 |
| 2025-04-18 | 11.69 | 11.72 | 0.01 | 0.09% | 11.55 | 11.84 | 96555 | 11275.13 | 1.52% | 0.00 |
| 2025-04-17 | 11.67 | 11.71 | -0.19 | -1.60% | 11.67 | 12.04 | 142066 | 16873.76 | 2.24% | 0.00 |
| 2025-04-16 | 12.11 | 11.90 | -0.26 | -2.14% | 11.67 | 12.27 | 159471 | 19006.17 | 2.51% | 0.00 |
| 2025-04-15 | 12.06 | 12.16 | 0.11 | 0.91% | 11.85 | 12.45 | 212224 | 25730.10 | 3.34% | 0.00 |
| 2025-04-14 | 12.23 | 12.05 | 0.03 | 0.25% | 11.99 | 12.40 | 226378 | 27495.10 | 3.56% | 0.00 |
| 2025-04-11 | 11.40 | 12.02 | 0.52 | 4.52% | 11.35 | 12.48 | 353693 | 42341.14 | 5.57% | 0.00 |
| 2025-04-10 | 11.49 | 11.50 | 0.21 | 1.86% | 11.49 | 11.90 | 236038 | 27590.45 | 3.71% | 15.00 |
| 2025-04-09 | 10.40 | 11.29 | 0.63 | 5.91% | 9.80 | 11.39 | 322753 | 35009.77 | 5.08% | 10.00 |
| 2025-04-08 | 10.57 | 10.66 | 0.45 | 4.41% | 10.35 | 11.04 | 244229 | 26103.46 | 3.84% | 0.00 |
| 2025-04-07 | 11.90 | 10.21 | -2.55 | -19.98% | 10.21 | 12.18 | 309937 | 33961.88 | 4.88% | 0.00 |
| 2025-04-03 | 12.67 | 12.76 | -0.11 | -0.85% | 12.63 | 12.98 | 81990 | 10493.03 | 1.29% | 12.00 |
| 2025-04-02 | 13.07 | 12.87 | -0.12 | -0.92% | 12.83 | 13.08 | 87346 | 11308.75 | 1.37% | 0.00 |
| 2025-04-01 | 12.90 | 12.99 | 0.11 | 0.85% | 12.86 | 13.18 | 119019 | 15483.34 | 1.87% | 0.00 |
| 2025-03-31 | 12.69 | 12.88 | 0.08 | 0.63% | 12.45 | 12.90 | 125727 | 15914.49 | 1.98% | 0.00 |
| 2025-03-28 | 13.03 | 12.80 | -0.29 | -2.22% | 12.80 | 13.18 | 110410 | 14294.59 | 1.74% | 0.00 |
| 2025-03-27 | 13.10 | 13.09 | -0.06 | -0.46% | 12.86 | 13.35 | 124148 | 16286.41 | 1.95% | 0.00 |
| 2025-03-26 | 13.17 | 13.15 | -0.01 | -0.08% | 13.10 | 13.40 | 103636 | 13737.65 | 1.63% | 9.00 |
| 2025-03-25 | 13.28 | 13.16 | -0.16 | -1.20% | 13.13 | 13.39 | 118713 | 15714.85 | 1.87% | 0.00 |
| 2025-03-24 | 13.80 | 13.32 | -0.55 | -3.97% | 12.92 | 13.95 | 247112 | 32909.62 | 3.89% | 0.00 |
| 2025-03-21 | 14.21 | 13.87 | -0.47 | -3.28% | 13.85 | 14.40 | 209559 | 29488.88 | 3.30% | 25.00 |
| 2025-03-20 | 14.52 | 14.34 | -0.32 | -2.18% | 14.33 | 14.72 | 196132 | 28395.16 | 3.09% | 7.00 |
| 2025-03-19 | 14.52 | 14.66 | 0.07 | 0.48% | 14.38 | 14.96 | 267018 | 39349.54 | 4.20% | 0.00 |
| 2025-03-18 | 14.70 | 14.59 | -0.09 | -0.61% | 14.53 | 14.83 | 187610 | 27523.27 | 2.95% | 0.00 |
| 2025-03-17 | 14.47 | 14.68 | 0.33 | 2.30% | 14.45 | 14.83 | 242462 | 35541.70 | 3.82% | 17.00 |
| 2025-03-14 | 14.19 | 14.35 | 0.13 | 0.91% | 13.94 | 14.41 | 231254 | 32953.41 | 3.64% | 13.00 |
| 2025-03-13 | 14.56 | 14.22 | -0.43 | -2.94% | 14.01 | 14.70 | 269962 | 38460.56 | 4.25% | 12.00 |
| 2025-03-12 | 14.92 | 14.65 | -0.21 | -1.41% | 14.63 | 15.07 | 288816 | 42933.55 | 4.54% | 30.00 |
| 2025-03-11 | 14.41 | 14.86 | 0.07 | 0.47% | 14.35 | 15.11 | 261329 | 38554.03 | 4.11% | 63.00 |
| 2025-03-10 | 14.84 | 14.79 | 0.01 | 0.07% | 14.68 | 15.05 | 250396 | 37108.06 | 3.94% | 0.00 |
| 2025-03-07 | 15.11 | 14.78 | -0.52 | -3.40% | 14.66 | 15.25 | 450351 | 67281.08 | 7.09% | 52.00 |
| 2025-03-06 | 15.45 | 15.30 | 0.01 | 0.07% | 15.22 | 15.67 | 539094 | 83047.20 | 8.48% | 7.00 |
| 2025-03-05 | 15.37 | 15.29 | -0.04 | -0.26% | 15.25 | 16.29 | 774748 | 121447.54 | 12.19% | 59.00 |
| 2025-03-04 | 14.07 | 15.33 | 1.04 | 7.28% | 14.07 | 15.45 | 563010 | 84022.95 | 8.86% | 13.00 |
| 2025-03-03 | 14.65 | 14.29 | -0.23 | -1.58% | 14.14 | 14.88 | 321648 | 46641.44 | 5.06% | 62.00 |
| 2025-02-28 | 15.45 | 14.52 | -0.95 | -6.14% | 14.48 | 15.83 | 470127 | 70916.88 | 7.40% | 19.00 |
| 2025-02-27 | 15.80 | 15.47 | -0.27 | -1.72% | 15.01 | 15.85 | 604641 | 93098.41 | 9.51% | 26.00 |
| 2025-02-26 | 15.09 | 15.74 | 0.66 | 4.38% | 14.68 | 16.00 | 791827 | 121238.09 | 12.46% | 2.00 |
| 2025-02-25 | 14.35 | 15.08 | 0.43 | 2.94% | 14.28 | 15.50 | 620375 | 92458.87 | 9.76% | 37.00 |
| 2025-02-24 | 14.40 | 14.65 | 0.47 | 3.31% | 14.19 | 15.59 | 710940 | 105232.73 | 11.19% | 0.00 |
| 2025-02-21 | 13.78 | 14.18 | 0.37 | 2.68% | 13.52 | 14.20 | 412698 | 57690.82 | 6.49% | 5.00 |
| 2025-02-20 | 13.65 | 13.81 | 0.12 | 0.88% | 13.58 | 13.88 | 232159 | 31957.82 | 3.65% | 0.00 |
| 2025-02-19 | 13.18 | 13.69 | 0.60 | 4.58% | 13.09 | 13.70 | 243269 | 32867.05 | 3.83% | 0.00 |
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。
