| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 16.00 | 16.25 | 0.20 | 1.25% | 15.95 | 16.48 | 167995 | 27305.68 | 6.86% | 0.00 |
| 2025-06-17 | 15.86 | 16.05 | 0.10 | 0.63% | 15.70 | 16.06 | 93428 | 14852.39 | 3.81% | 0.00 |
| 2025-06-16 | 16.09 | 15.95 | -0.06 | -0.37% | 15.81 | 16.27 | 128426 | 20528.81 | 5.24% | 0.00 |
| 2025-06-13 | 16.41 | 16.01 | 0.33 | 2.10% | 15.91 | 16.69 | 228187 | 37040.73 | 9.32% | 15.00 |
| 2025-06-12 | 15.82 | 15.68 | -0.20 | -1.26% | 15.65 | 15.88 | 52419 | 8240.76 | 2.14% | 0.00 |
| 2025-06-11 | 15.88 | 15.88 | 0.06 | 0.38% | 15.67 | 16.02 | 63725 | 10082.13 | 2.60% | 0.00 |
| 2025-06-10 | 15.90 | 15.82 | -0.12 | -0.75% | 15.53 | 16.30 | 123563 | 19599.62 | 5.04% | 8.00 |
| 2025-06-09 | 15.78 | 15.94 | 0.15 | 0.95% | 15.78 | 16.02 | 71969 | 11463.17 | 2.94% | 0.00 |
| 2025-06-06 | 15.79 | 15.79 | 0.00 | 0.00% | 15.72 | 16.11 | 81812 | 13021.09 | 3.34% | 0.00 |
| 2025-06-05 | 15.67 | 15.79 | 0.08 | 0.51% | 15.49 | 15.83 | 64206 | 10071.69 | 2.62% | 0.00 |
| 2025-06-04 | 15.71 | 15.71 | -0.12 | -0.76% | 15.68 | 15.98 | 72620 | 11453.66 | 2.96% | 0.00 |
| 2025-06-03 | 15.75 | 15.83 | -0.04 | -0.25% | 15.71 | 16.16 | 121061 | 19261.31 | 4.94% | 0.00 |
| 2025-05-30 | 15.61 | 15.87 | 0.21 | 1.34% | 15.42 | 15.93 | 161979 | 25482.13 | 6.61% | 5.00 |
| 2025-05-29 | 15.00 | 15.66 | 0.63 | 4.19% | 14.93 | 15.66 | 84962 | 13107.59 | 3.47% | 0.00 |
| 2025-05-28 | 15.29 | 15.03 | -0.30 | -1.96% | 14.99 | 15.30 | 53101 | 8031.67 | 2.17% | 0.00 |
| 2025-05-27 | 15.27 | 15.33 | 0.08 | 0.52% | 15.03 | 15.35 | 52495 | 7967.42 | 2.14% | 0.00 |
| 2025-05-26 | 15.05 | 15.25 | 0.25 | 1.67% | 14.87 | 15.27 | 51408 | 7781.31 | 2.10% | 0.00 |
| 2025-05-23 | 15.24 | 15.00 | -0.28 | -1.83% | 15.00 | 15.44 | 72995 | 11106.75 | 2.98% | 0.00 |
| 2025-05-22 | 15.38 | 15.28 | -0.17 | -1.10% | 15.22 | 15.75 | 79509 | 12312.48 | 3.25% | 0.00 |
| 2025-05-21 | 15.65 | 15.45 | -0.21 | -1.34% | 15.34 | 15.67 | 65801 | 10166.27 | 2.69% | 0.00 |
| 2025-05-20 | 15.94 | 15.66 | -0.22 | -1.39% | 15.55 | 15.97 | 76119 | 11911.14 | 3.11% | 0.00 |
| 2025-05-19 | 15.73 | 15.88 | 0.26 | 1.66% | 15.42 | 15.96 | 108306 | 17045.69 | 4.42% | 0.00 |
| 2025-05-16 | 15.50 | 15.62 | -0.38 | -2.38% | 15.42 | 16.06 | 153853 | 24167.34 | 6.28% | 0.00 |
| 2025-05-15 | 16.09 | 16.00 | -0.13 | -0.81% | 15.82 | 16.92 | 173329 | 28144.45 | 7.08% | 5.00 |
| 2025-05-14 | 16.35 | 16.13 | -0.27 | -1.65% | 16.03 | 16.63 | 120464 | 19489.62 | 4.92% | 0.00 |
| 2025-05-13 | 16.70 | 16.40 | -0.39 | -2.32% | 16.27 | 17.05 | 193538 | 32070.70 | 7.90% | 0.00 |
| 2025-05-12 | 15.81 | 16.79 | 0.75 | 4.68% | 15.81 | 17.17 | 290142 | 48501.91 | 11.84% | 1.00 |
| 2025-05-09 | 16.49 | 16.04 | -0.51 | -3.08% | 15.88 | 16.49 | 208570 | 33552.97 | 8.51% | 0.00 |
| 2025-05-08 | 15.63 | 16.55 | 0.77 | 4.88% | 15.50 | 16.75 | 297950 | 47893.85 | 12.16% | 2.00 |
| 2025-05-07 | 14.87 | 15.78 | 0.91 | 6.12% | 14.87 | 16.30 | 271330 | 42353.51 | 11.08% | 0.00 |
| 2025-05-06 | 14.51 | 14.87 | 0.47 | 3.26% | 14.51 | 14.87 | 66435 | 9758.63 | 2.71% | 3.00 |
| 2025-04-30 | 14.28 | 14.40 | 0.26 | 1.84% | 14.15 | 14.53 | 49044 | 7073.14 | 2.00% | 0.00 |
| 2025-04-29 | 13.79 | 14.14 | 0.32 | 2.32% | 13.77 | 14.28 | 69815 | 9857.96 | 2.85% | 0.00 |
| 2025-04-28 | 14.08 | 13.82 | -0.43 | -3.02% | 13.78 | 14.20 | 64232 | 8940.40 | 2.62% | 0.00 |
| 2025-04-25 | 14.34 | 14.25 | -0.16 | -1.11% | 14.20 | 14.51 | 55774 | 8006.67 | 2.28% | 0.00 |
| 2025-04-24 | 14.65 | 14.41 | -0.29 | -1.97% | 14.25 | 14.65 | 72324 | 10433.56 | 2.95% | 0.00 |
| 2025-04-23 | 14.77 | 14.70 | -0.11 | -0.74% | 14.51 | 14.87 | 100936 | 14781.54 | 4.12% | 0.00 |
| 2025-04-22 | 14.75 | 14.81 | -0.13 | -0.87% | 14.63 | 15.07 | 110953 | 16404.12 | 4.53% | 0.00 |
| 2025-04-21 | 14.13 | 14.94 | 0.84 | 5.96% | 14.13 | 15.61 | 170516 | 25555.72 | 6.96% | 10.00 |
| 2025-04-18 | 14.68 | 14.10 | -0.65 | -4.41% | 14.08 | 14.71 | 120681 | 17222.48 | 4.93% | 0.00 |
| 2025-04-17 | 14.06 | 14.75 | 0.25 | 1.72% | 13.92 | 15.27 | 185653 | 27221.19 | 7.58% | 0.00 |
| 2025-04-16 | 14.42 | 14.50 | 0.60 | 4.32% | 14.22 | 15.51 | 221898 | 32751.55 | 9.06% | 0.00 |
| 2025-04-15 | 14.12 | 13.90 | -0.21 | -1.49% | 13.76 | 14.17 | 55968 | 7783.58 | 2.28% | 0.00 |
| 2025-04-14 | 13.92 | 14.11 | 0.36 | 2.62% | 13.91 | 14.19 | 77375 | 10887.03 | 3.16% | 1.00 |
| 2025-04-11 | 13.75 | 13.75 | -0.05 | -0.36% | 13.61 | 13.96 | 83888 | 11583.16 | 3.42% | 1.00 |
| 2025-04-10 | 13.86 | 13.80 | -0.05 | -0.36% | 13.50 | 14.22 | 162274 | 22638.42 | 6.62% | 0.00 |
| 2025-04-09 | 12.36 | 13.85 | 1.35 | 10.80% | 12.16 | 14.13 | 192908 | 25717.27 | 7.88% | 0.00 |
| 2025-04-08 | 12.51 | 12.50 | 0.52 | 4.34% | 12.19 | 13.09 | 99869 | 12579.56 | 4.08% | 0.00 |
| 2025-04-07 | 14.09 | 11.98 | -2.99 | -19.97% | 11.98 | 14.35 | 134061 | 17202.30 | 5.47% | 0.00 |
| 2025-04-03 | 14.89 | 14.97 | -0.03 | -0.20% | 14.79 | 15.20 | 29362 | 4402.32 | 1.20% | 0.00 |
| 2025-04-02 | 15.15 | 15.00 | -0.17 | -1.12% | 14.97 | 15.24 | 32699 | 4924.51 | 1.33% | 0.00 |
| 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 |
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。
