| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 15.00 | 15.17 | 0.21 | 1.40% | 15.00 | 15.36 | 36270 | 5514.81 | 1.48% | 0.00 |
| 2025-03-31 | 14.98 | 14.96 | -0.12 | -0.80% | 14.70 | 15.03 | 46404 | 6898.58 | 1.90% | 0.00 |
| 2025-03-28 | 15.39 | 15.08 | -0.36 | -2.33% | 15.08 | 15.54 | 44122 | 6706.48 | 1.80% | 0.00 |
| 2025-03-27 | 15.54 | 15.44 | -0.22 | -1.40% | 15.18 | 15.72 | 46936 | 7245.25 | 1.92% | 0.00 |
| 2025-03-26 | 15.46 | 15.66 | 0.05 | 0.32% | 15.46 | 15.88 | 45359 | 7130.70 | 1.85% | 0.00 |
| 2025-03-25 | 15.41 | 15.61 | 0.15 | 0.97% | 15.33 | 15.81 | 65445 | 10256.54 | 2.67% | 0.00 |
| 2025-03-24 | 16.24 | 15.46 | -0.77 | -4.74% | 15.00 | 16.30 | 117941 | 18334.98 | 4.82% | 0.00 |
| 2025-03-21 | 16.49 | 16.23 | -0.49 | -2.93% | 16.15 | 16.80 | 88171 | 14469.11 | 3.60% | 0.00 |
| 2025-03-20 | 16.51 | 16.72 | 0.20 | 1.21% | 16.35 | 16.99 | 103930 | 17378.24 | 4.24% | 0.00 |
| 2025-03-19 | 16.57 | 16.52 | -0.16 | -0.96% | 16.42 | 16.76 | 63094 | 10470.75 | 2.58% | 0.00 |
| 2025-03-18 | 16.78 | 16.68 | -0.10 | -0.60% | 16.55 | 16.86 | 73317 | 12215.70 | 2.99% | 0.00 |
| 2025-03-17 | 16.86 | 16.78 | -0.12 | -0.71% | 16.74 | 17.04 | 75584 | 12752.58 | 3.09% | 0.00 |
| 2025-03-14 | 16.78 | 16.90 | 0.00 | 0.00% | 16.26 | 16.93 | 120817 | 20102.22 | 4.93% | 0.00 |
| 2025-03-13 | 17.05 | 16.90 | -0.21 | -1.23% | 16.58 | 17.09 | 118124 | 19823.59 | 4.82% | 6.00 |
| 2025-03-12 | 17.50 | 17.11 | -0.33 | -1.89% | 17.10 | 17.56 | 142732 | 24585.83 | 5.83% | 13.00 |
| 2025-03-11 | 16.85 | 17.44 | 0.32 | 1.87% | 16.80 | 17.54 | 159048 | 27510.93 | 6.50% | 11.00 |
| 2025-03-10 | 17.27 | 17.12 | 0.02 | 0.12% | 16.91 | 17.54 | 121825 | 20921.74 | 4.98% | 0.00 |
| 2025-03-07 | 17.00 | 17.10 | 0.07 | 0.41% | 16.81 | 17.56 | 211051 | 36408.42 | 8.62% | 1.00 |
| 2025-03-06 | 16.95 | 17.03 | 0.09 | 0.53% | 16.77 | 17.16 | 138520 | 23519.30 | 5.66% | 8.00 |
| 2025-03-05 | 16.90 | 16.94 | -0.23 | -1.34% | 16.71 | 17.17 | 156196 | 26399.13 | 6.38% | 9.00 |
| 2025-03-04 | 15.88 | 17.17 | 1.29 | 8.12% | 15.85 | 17.84 | 264637 | 45077.67 | 10.81% | 2.00 |
| 2025-03-03 | 15.95 | 15.88 | -0.07 | -0.44% | 15.76 | 16.31 | 81262 | 13058.92 | 3.32% | 0.00 |
| 2025-02-28 | 16.70 | 15.95 | -0.91 | -5.40% | 15.91 | 16.85 | 95202 | 15512.79 | 3.89% | 0.00 |
| 2025-02-27 | 17.01 | 16.86 | -0.15 | -0.88% | 16.41 | 17.04 | 100246 | 16754.11 | 4.09% | 10.00 |
| 2025-02-26 | 16.85 | 17.01 | 0.19 | 1.13% | 16.69 | 17.02 | 101131 | 17061.04 | 4.13% | 7.00 |
| 2025-02-25 | 16.65 | 16.82 | -0.18 | -1.06% | 16.54 | 17.15 | 121764 | 20595.71 | 4.97% | 0.00 |
| 2025-02-24 | 16.57 | 17.00 | 0.42 | 2.53% | 16.49 | 17.24 | 176738 | 29964.12 | 7.22% | 0.00 |
| 2025-02-21 | 16.40 | 16.58 | 0.08 | 0.48% | 16.17 | 16.64 | 104719 | 17193.40 | 4.28% | 5.00 |
| 2025-02-20 | 16.18 | 16.50 | 0.29 | 1.79% | 16.09 | 16.60 | 98670 | 16196.02 | 4.03% | 5.00 |
| 2025-02-19 | 15.80 | 16.21 | 0.41 | 2.59% | 15.70 | 16.23 | 76567 | 12347.52 | 3.13% | 0.00 |
| 2025-02-18 | 16.50 | 15.80 | -0.80 | -4.82% | 15.67 | 16.58 | 103300 | 16688.86 | 4.22% | 0.00 |
| 2025-02-17 | 16.36 | 16.60 | 0.28 | 1.72% | 16.23 | 16.68 | 122086 | 20137.77 | 4.99% | 0.00 |
| 2025-02-14 | 16.26 | 16.32 | 0.04 | 0.25% | 15.95 | 16.38 | 116100 | 18735.10 | 4.74% | 0.00 |
| 2025-02-13 | 16.37 | 16.28 | -0.09 | -0.55% | 16.28 | 17.12 | 156180 | 25995.94 | 6.38% | 0.00 |
| 2025-02-12 | 16.09 | 16.37 | 0.28 | 1.74% | 15.94 | 16.42 | 99767 | 16230.98 | 4.07% | 5.00 |
| 2025-02-11 | 16.15 | 16.09 | -0.17 | -1.05% | 15.88 | 16.27 | 80695 | 12940.70 | 3.30% | 0.00 |
| 2025-02-10 | 15.95 | 16.26 | 0.33 | 2.07% | 15.95 | 16.26 | 90987 | 14680.45 | 3.72% | 10.00 |
| 2025-02-07 | 15.74 | 15.93 | 0.20 | 1.27% | 15.62 | 16.20 | 124406 | 19879.88 | 5.08% | 0.00 |
| 2025-02-06 | 15.38 | 15.73 | 0.49 | 3.22% | 15.08 | 15.74 | 105240 | 16437.41 | 4.30% | 7.00 |
| 2025-02-05 | 15.06 | 15.24 | 0.46 | 3.11% | 14.88 | 15.41 | 93739 | 14254.77 | 3.83% | 0.00 |
| 2025-01-27 | 15.05 | 14.78 | -0.79 | -5.07% | 14.70 | 15.25 | 113815 | 17005.35 | 4.65% | 0.00 |
| 2025-01-24 | 15.73 | 15.57 | -0.01 | -0.06% | 15.30 | 15.73 | 106994 | 16545.86 | 4.37% | 0.00 |
| 2025-01-23 | 15.48 | 15.58 | 0.27 | 1.76% | 15.44 | 16.45 | 181533 | 28976.96 | 7.41% | 0.00 |
| 2025-01-22 | 15.60 | 15.31 | -0.36 | -2.30% | 15.20 | 15.64 | 62511 | 9604.48 | 2.55% | 0.00 |
| 2025-01-21 | 15.70 | 15.67 | 0.04 | 0.26% | 15.25 | 15.83 | 82354 | 12744.38 | 3.36% | 0.00 |
| 2025-01-20 | 15.56 | 15.63 | 0.07 | 0.45% | 15.30 | 15.75 | 92929 | 14495.77 | 3.80% | 0.00 |
| 2025-01-17 | 15.32 | 15.56 | 0.09 | 0.58% | 15.28 | 15.73 | 73086 | 11347.25 | 2.98% | 0.00 |
| 2025-01-16 | 15.67 | 15.47 | 0.08 | 0.52% | 15.25 | 15.86 | 81175 | 12629.66 | 3.32% | 5.00 |
| 2025-01-15 | 15.63 | 15.39 | -0.23 | -1.47% | 15.37 | 15.72 | 83625 | 12980.87 | 3.42% | 0.00 |
| 2025-01-14 | 14.85 | 15.62 | 0.85 | 5.75% | 14.84 | 15.63 | 117115 | 17956.10 | 4.78% | 4.00 |
| 2025-01-13 | 14.35 | 14.77 | 0.01 | 0.07% | 14.00 | 14.95 | 87244 | 12672.04 | 3.56% | 0.00 |
| 2025-01-10 | 15.26 | 14.76 | -0.67 | -4.34% | 14.76 | 15.64 | 114474 | 17384.27 | 4.68% | 0.00 |
| 2025-01-09 | 14.90 | 15.43 | 0.34 | 2.25% | 14.80 | 15.65 | 125880 | 19330.14 | 5.14% | 0.00 |
| 2025-01-08 | 15.19 | 15.09 | -0.27 | -1.76% | 14.49 | 15.32 | 114105 | 17040.92 | 4.66% | 0.00 |
| 2025-01-07 | 15.00 | 15.36 | 0.51 | 3.43% | 14.79 | 15.36 | 101741 | 15340.78 | 4.16% | 0.00 |
| 2025-01-06 | 15.35 | 14.85 | -0.50 | -3.26% | 14.63 | 15.35 | 113685 | 17029.04 | 4.64% | 0.00 |
| 2025-01-03 | 16.76 | 15.35 | -1.54 | -9.12% | 15.32 | 16.85 | 186148 | 29719.04 | 7.60% | 0.00 |
| 2025-01-02 | 18.07 | 16.89 | -1.17 | -6.48% | 16.70 | 18.33 | 200748 | 34604.02 | 8.39% | 2.00 |
| 2024-12-31 | 18.81 | 18.06 | -1.37 | -7.05% | 17.90 | 18.99 | 286357 | 52468.17 | 11.96% | 44.00 |
| 2024-12-30 | 18.73 | 19.43 | 1.19 | 6.52% | 18.73 | 19.96 | 493019 | 95108.77 | 20.60% | 28.00 |
| 2024-12-27 | 16.98 | 18.24 | 1.82 | 11.08% | 16.85 | 19.70 | 413719 | 76892.45 | 17.29% | 7.00 |
| 2024-12-26 | 16.13 | 16.42 | 0.29 | 1.80% | 16.09 | 16.63 | 60163 | 9894.15 | 2.51% | 0.00 |
| 2024-12-25 | 16.43 | 16.13 | -0.34 | -2.06% | 15.79 | 16.49 | 71237 | 11457.83 | 2.98% | 0.00 |
| 2024-12-24 | 16.36 | 16.47 | 0.22 | 1.35% | 16.10 | 16.65 | 64088 | 10496.77 | 2.68% | 2.00 |
| 2024-12-23 | 17.06 | 16.25 | -0.82 | -4.80% | 16.17 | 17.07 | 78811 | 13014.97 | 3.29% | 0.00 |
| 2024-12-20 | 16.80 | 17.07 | 0.22 | 1.31% | 16.72 | 17.25 | 77139 | 13190.74 | 3.22% | 0.00 |
| 2024-12-19 | 16.60 | 16.85 | -0.19 | -1.12% | 16.42 | 16.98 | 84989 | 14259.09 | 3.55% | 0.00 |
| 2024-12-18 | 17.23 | 17.04 | 0.10 | 0.59% | 16.61 | 17.25 | 73613 | 12511.86 | 3.08% | 0.00 |
| 2024-12-17 | 18.10 | 16.94 | -1.22 | -6.72% | 16.90 | 18.19 | 117721 | 20475.31 | 4.92% | 0.00 |
| 2024-12-16 | 18.02 | 18.16 | 0.13 | 0.72% | 17.70 | 18.53 | 94282 | 17160.02 | 3.94% | 4.00 |
| 2024-12-13 | 18.61 | 18.03 | -0.77 | -4.10% | 18.00 | 18.66 | 114868 | 21015.56 | 4.80% | 0.00 |
| 2024-12-12 | 18.47 | 18.80 | 0.30 | 1.62% | 18.43 | 18.96 | 137626 | 25849.58 | 5.75% | 0.00 |
| 2024-12-11 | 18.62 | 18.50 | -0.17 | -0.91% | 18.21 | 18.62 | 110341 | 20331.48 | 4.61% | 0.00 |
| 2024-12-10 | 18.61 | 18.67 | 0.71 | 3.95% | 18.20 | 18.87 | 188935 | 35094.07 | 7.89% | 1.00 |
| 2024-12-09 | 18.25 | 17.96 | -0.31 | -1.70% | 17.73 | 18.25 | 81410 | 14622.66 | 3.40% | 0.00 |
| 2024-12-06 | 18.39 | 18.27 | 0.02 | 0.11% | 17.98 | 18.57 | 87388 | 15919.45 | 3.65% | 21.00 |
| 2024-12-05 | 17.84 | 18.25 | 0.41 | 2.30% | 17.78 | 18.40 | 89460 | 16237.87 | 3.74% | 0.00 |
| 2024-12-04 | 18.15 | 17.84 | -0.34 | -1.87% | 17.72 | 18.22 | 95626 | 17175.87 | 4.00% | 0.00 |
| 2024-12-03 | 18.30 | 18.18 | -0.19 | -1.03% | 17.88 | 18.37 | 102126 | 18496.60 | 4.27% | 0.00 |
| 2024-12-02 | 18.20 | 18.37 | 0.25 | 1.38% | 18.12 | 18.55 | 112569 | 20650.23 | 4.70% | 0.00 |
航新科技(300424)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。
