| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-14 | 71.89 | 72.18 | -0.12 | -0.17% | 71.07 | 73.98 | 163596 | 118199.59 | 5.99% | 1.00 |
| 2025-02-13 | 70.93 | 72.30 | 1.60 | 2.26% | 70.11 | 73.37 | 196021 | 140759.33 | 7.18% | 6.00 |
| 2025-02-12 | 69.50 | 70.70 | 0.70 | 1.00% | 69.43 | 70.75 | 89251 | 62653.39 | 3.27% | 16.00 |
| 2025-02-11 | 71.01 | 70.00 | -0.90 | -1.27% | 69.74 | 71.80 | 102523 | 72359.67 | 3.76% | 1.00 |
| 2025-02-10 | 70.12 | 70.90 | 0.79 | 1.13% | 69.93 | 71.95 | 132033 | 93743.55 | 4.84% | 6.00 |
| 2025-02-07 | 69.86 | 70.11 | 0.25 | 0.36% | 68.80 | 71.09 | 153114 | 106914.15 | 5.61% | 6.00 |
| 2025-02-06 | 65.88 | 69.86 | 4.29 | 6.54% | 65.30 | 70.00 | 172047 | 117105.51 | 6.30% | 3.00 |
| 2025-02-05 | 66.40 | 65.57 | -0.43 | -0.65% | 64.50 | 66.52 | 87329 | 57335.14 | 3.20% | 0.00 |
| 2025-01-27 | 68.53 | 66.00 | -2.53 | -3.69% | 65.82 | 68.99 | 100449 | 67278.44 | 3.68% | 8.00 |
| 2025-01-24 | 68.00 | 68.53 | 0.57 | 0.84% | 67.36 | 69.69 | 97167 | 66665.08 | 3.56% | 27.00 |
| 2025-01-23 | 70.34 | 67.96 | -2.30 | -3.27% | 67.90 | 71.38 | 127115 | 88445.69 | 4.66% | 19.00 |
| 2025-01-22 | 71.71 | 70.26 | -1.54 | -2.14% | 69.20 | 71.71 | 92052 | 64501.88 | 3.37% | 5.00 |
| 2025-01-21 | 72.80 | 71.80 | -0.44 | -0.61% | 70.20 | 72.86 | 115390 | 82323.66 | 1.95% | 0.00 |
| 2025-01-20 | 70.13 | 72.24 | 2.84 | 4.09% | 70.05 | 73.31 | 160918 | 115241.05 | 2.72% | 4.00 |
| 2025-01-17 | 66.62 | 69.40 | 3.25 | 4.91% | 65.89 | 71.52 | 186513 | 128214.60 | 3.16% | 16.00 |
| 2025-01-16 | 66.93 | 66.15 | -0.43 | -0.65% | 65.98 | 67.56 | 82562 | 54985.92 | 1.40% | 0.00 |
| 2025-01-15 | 67.37 | 66.58 | -1.10 | -1.63% | 66.41 | 67.90 | 80970 | 54170.61 | 1.37% | 0.00 |
| 2025-01-14 | 64.61 | 67.68 | 2.96 | 4.57% | 64.53 | 67.68 | 135954 | 90395.77 | 2.30% | 18.00 |
| 2025-01-13 | 67.00 | 64.72 | -1.21 | -1.84% | 64.58 | 67.87 | 95773 | 62652.64 | 1.62% | 1.00 |
| 2025-01-10 | 66.95 | 65.93 | -2.13 | -3.13% | 65.91 | 68.55 | 117963 | 79259.76 | 2.00% | 5.00 |
| 2025-01-09 | 64.03 | 68.06 | 3.06 | 4.71% | 64.03 | 69.60 | 185739 | 124714.43 | 3.14% | 5.00 |
| 2025-01-08 | 64.94 | 65.00 | -0.45 | -0.69% | 62.56 | 65.88 | 128552 | 82921.65 | 2.18% | 0.00 |
| 2025-01-07 | 64.00 | 65.45 | 3.44 | 5.55% | 63.63 | 66.30 | 154544 | 100175.84 | 2.62% | 10.00 |
| 2025-01-06 | 62.53 | 62.01 | -1.65 | -2.59% | 61.45 | 64.38 | 117290 | 73680.12 | 1.99% | 3.00 |
| 2025-01-03 | 66.90 | 63.66 | -3.58 | -5.32% | 63.65 | 67.87 | 157794 | 103244.31 | 2.67% | 9.00 |
| 2025-01-02 | 71.01 | 67.24 | -4.54 | -6.32% | 66.75 | 71.48 | 167425 | 115335.02 | 2.83% | 8.00 |
| 2024-12-31 | 73.25 | 71.78 | -2.37 | -3.20% | 71.08 | 74.00 | 182407 | 131835.16 | 3.09% | 9.00 |
| 2024-12-30 | 78.00 | 74.15 | -3.25 | -4.20% | 73.81 | 78.99 | 255777 | 195188.12 | 4.33% | 1.00 |
| 2024-12-27 | 81.30 | 77.40 | 4.32 | 5.91% | 76.70 | 83.80 | 415505 | 330433.91 | 7.03% | 59.00 |
| 2024-12-26 | 72.51 | 73.08 | 0.12 | 0.16% | 71.48 | 75.26 | 182320 | 132866.80 | 3.09% | 18.00 |
| 2024-12-25 | 71.09 | 72.96 | 3.61 | 5.21% | 70.61 | 74.25 | 267983 | 194426.88 | 4.54% | 21.00 |
| 2024-12-24 | 75.29 | 69.35 | -6.24 | -8.26% | 65.00 | 77.56 | 191842 | 143063.89 | 3.25% | 262.00 |
| 2024-12-23 | 76.73 | 75.59 | -1.97 | -2.54% | 75.37 | 77.48 | 178140 | 135882.75 | 3.02% | 0.00 |
| 2024-12-20 | 74.00 | 77.56 | 3.34 | 4.50% | 74.00 | 78.50 | 245799 | 187042.92 | 4.16% | 16.00 |
| 2024-12-19 | 73.00 | 74.22 | -0.37 | -0.50% | 71.90 | 75.00 | 163981 | 119710.20 | 2.78% | 1.00 |
| 2024-12-18 | 72.74 | 74.59 | 3.91 | 5.53% | 72.11 | 77.52 | 254037 | 189648.52 | 4.30% | 6.00 |
| 2024-12-17 | 70.00 | 70.68 | 1.46 | 2.11% | 70.00 | 73.26 | 154718 | 110978.32 | 2.62% | 32.00 |
| 2024-12-16 | 71.19 | 69.22 | -2.55 | -3.55% | 69.20 | 71.47 | 107481 | 75255.24 | 1.82% | 20.00 |
| 2024-12-13 | 71.40 | 71.77 | -0.73 | -1.01% | 70.32 | 72.90 | 185660 | 132795.53 | 3.14% | 9.00 |
| 2024-12-12 | 68.71 | 72.50 | 3.79 | 5.52% | 68.68 | 72.70 | 268018 | 190768.03 | 4.54% | 7.00 |
| 2024-12-11 | 67.00 | 68.71 | 1.13 | 1.67% | 66.90 | 68.79 | 103580 | 70186.88 | 1.75% | 4.00 |
| 2024-12-10 | 69.31 | 67.58 | 0.56 | 0.84% | 67.50 | 69.36 | 119543 | 81472.67 | 2.02% | 1.00 |
| 2024-12-09 | 68.09 | 67.02 | -1.78 | -2.59% | 66.55 | 68.30 | 115533 | 77802.83 | 1.96% | 4.00 |
| 2024-12-06 | 67.29 | 68.80 | 1.18 | 1.75% | 67.20 | 69.30 | 142051 | 97306.57 | 2.40% | 4.00 |
| 2024-12-05 | 67.61 | 67.62 | 0.07 | 0.10% | 66.88 | 68.50 | 106380 | 71968.87 | 1.80% | 1.00 |
| 2024-12-04 | 67.23 | 67.55 | -0.27 | -0.40% | 66.96 | 68.97 | 114159 | 77474.23 | 1.93% | 12.00 |
| 2024-12-03 | 68.68 | 67.82 | -0.98 | -1.42% | 66.90 | 68.77 | 120437 | 81729.38 | 2.04% | 8.00 |
| 2024-12-02 | 68.14 | 68.80 | 0.00 | 0.00% | 67.61 | 69.00 | 152685 | 104507.68 | 2.58% | 1.00 |
| 2024-11-29 | 66.50 | 68.80 | 1.60 | 2.38% | 65.74 | 69.30 | 172484 | 116594.83 | 2.92% | 12.00 |
| 2024-11-28 | 68.00 | 67.20 | -1.34 | -1.96% | 66.90 | 68.99 | 142981 | 97134.24 | 2.42% | 0.00 |
| 2024-11-27 | 65.03 | 68.54 | 4.44 | 6.93% | 63.63 | 69.08 | 249204 | 167087.98 | 4.22% | 4.00 |
| 2024-11-26 | 64.64 | 64.10 | -0.54 | -0.84% | 64.10 | 65.48 | 104849 | 68010.40 | 1.77% | 0.00 |
| 2024-11-25 | 66.40 | 64.64 | -2.71 | -4.02% | 63.22 | 67.45 | 208081 | 135182.66 | 3.52% | 1.00 |
| 2024-11-22 | 69.89 | 67.35 | -2.37 | -3.40% | 67.16 | 71.08 | 203065 | 141366.72 | 3.44% | 17.00 |
| 2024-11-21 | 70.58 | 69.72 | -0.91 | -1.29% | 69.00 | 70.58 | 129649 | 90468.51 | 2.19% | 11.00 |
| 2024-11-20 | 69.00 | 70.63 | 1.43 | 2.07% | 67.99 | 70.82 | 189676 | 132407.64 | 3.21% | 3.00 |
| 2024-11-19 | 67.90 | 69.20 | 0.95 | 1.39% | 66.42 | 69.38 | 196542 | 133581.89 | 3.33% | 0.00 |
| 2024-11-18 | 72.40 | 68.25 | -4.15 | -5.73% | 67.51 | 73.00 | 240687 | 168432.06 | 4.07% | 2.00 |
| 2024-11-15 | 77.49 | 72.40 | -5.51 | -7.07% | 72.40 | 77.77 | 290065 | 216401.72 | 4.91% | 47.00 |
| 2024-11-14 | 81.50 | 77.91 | -2.90 | -3.59% | 77.71 | 81.56 | 164405 | 130787.12 | 2.78% | 18.00 |
| 2024-11-13 | 78.60 | 80.81 | 0.23 | 0.29% | 78.59 | 81.97 | 161934 | 130157.82 | 2.74% | 30.00 |
| 2024-11-12 | 84.99 | 80.58 | -3.77 | -4.47% | 78.45 | 84.99 | 333547 | 269888.34 | 5.65% | 40.00 |
| 2024-11-11 | 83.61 | 84.35 | 0.40 | 0.48% | 80.28 | 84.73 | 286283 | 236796.44 | 4.85% | 0.00 |
| 2024-11-08 | 82.85 | 83.95 | 1.37 | 1.66% | 82.70 | 86.65 | 389000 | 328417.59 | 6.58% | 28.00 |
| 2024-11-07 | 84.60 | 82.58 | -4.43 | -5.09% | 79.28 | 84.76 | 492913 | 403527.78 | 8.34% | 36.00 |
| 2024-11-06 | 95.27 | 87.01 | -6.20 | -6.65% | 86.89 | 96.90 | 596656 | 542583.25 | 10.10% | 137.00 |
| 2024-11-05 | 88.88 | 93.21 | 10.06 | 12.10% | 86.00 | 94.00 | 598797 | 539502.88 | 10.14% | 10.00 |
| 2024-11-04 | 79.79 | 83.15 | 2.15 | 2.65% | 75.69 | 83.85 | 400868 | 322184.84 | 6.79% | 9.00 |
| 2024-11-01 | 76.58 | 81.00 | 3.41 | 4.39% | 76.36 | 86.30 | 521075 | 426480.94 | 8.82% | 26.00 |
| 2024-10-31 | 76.10 | 77.59 | 0.15 | 0.19% | 75.90 | 81.66 | 428181 | 338433.28 | 7.25% | 62.00 |
| 2024-10-30 | 74.75 | 77.44 | 3.35 | 4.52% | 74.30 | 82.28 | 469808 | 369247.16 | 7.95% | 76.00 |
| 2024-10-29 | 70.62 | 74.09 | 2.46 | 3.43% | 70.60 | 75.54 | 388235 | 284664.25 | 6.57% | 35.00 |
| 2024-10-28 | 70.74 | 71.63 | 0.89 | 1.26% | 69.49 | 73.60 | 280613 | 200911.53 | 4.75% | 10.00 |
| 2024-10-25 | 71.71 | 70.74 | -1.62 | -2.24% | 69.70 | 72.58 | 312812 | 221680.67 | 5.30% | 28.00 |
| 2024-10-24 | 74.00 | 72.36 | -1.54 | -2.08% | 72.00 | 74.79 | 249460 | 181604.08 | 4.22% | 39.00 |
| 2024-10-23 | 72.00 | 73.90 | 0.02 | 0.03% | 71.74 | 78.35 | 442834 | 332307.53 | 7.50% | 16.00 |
| 2024-10-22 | 74.70 | 73.88 | -2.59 | -3.39% | 72.88 | 78.50 | 398476 | 298539.97 | 6.75% | 2.00 |
| 2024-10-21 | 75.00 | 76.47 | 3.32 | 4.54% | 74.02 | 84.20 | 628614 | 495178.09 | 10.64% | 9.00 |
| 2024-10-18 | 71.26 | 73.15 | 1.76 | 2.47% | 67.13 | 77.38 | 572132 | 413019.72 | 9.68% | 30.00 |
| 2024-10-17 | 70.98 | 71.39 | -0.61 | -0.85% | 68.88 | 72.85 | 495922 | 350712.56 | 8.39% | 74.00 |
中航电测(300114)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。
