| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.99 | 18.72 | 0.94 | 5.29% | 17.90 | 18.74 | 124348 | 22876.30 | 5.07% | 0.00 |
| 2026-02-02 | 18.23 | 17.78 | -0.63 | -3.42% | 17.75 | 18.68 | 97677 | 17709.29 | 3.98% | 0.00 |
| 2026-01-30 | 18.40 | 18.41 | 0.01 | 0.05% | 17.94 | 18.71 | 126886 | 23238.99 | 5.17% | 0.00 |
| 2026-01-29 | 18.89 | 18.40 | -0.78 | -4.07% | 18.39 | 19.30 | 159606 | 29957.26 | 6.51% | 0.00 |
| 2026-01-28 | 19.16 | 19.18 | 0.04 | 0.21% | 19.10 | 20.10 | 159570 | 31114.84 | 6.51% | 0.00 |
| 2026-01-27 | 18.74 | 19.14 | 0.27 | 1.43% | 18.18 | 19.23 | 141162 | 26518.66 | 5.75% | 6.00 |
| 2026-01-26 | 19.82 | 18.87 | -1.07 | -5.37% | 18.66 | 19.86 | 212796 | 40828.67 | 8.68% | 2.00 |
| 2026-01-23 | 19.86 | 19.94 | 0.02 | 0.10% | 19.45 | 20.08 | 241320 | 47704.80 | 9.84% | 0.00 |
| 2026-01-22 | 19.05 | 19.92 | 0.77 | 4.02% | 18.98 | 20.07 | 275716 | 54527.11 | 11.24% | 0.00 |
| 2026-01-21 | 19.13 | 19.15 | -0.23 | -1.19% | 18.96 | 19.45 | 116401 | 22371.44 | 4.75% | 0.00 |
| 2026-01-20 | 19.78 | 19.38 | -0.61 | -3.05% | 19.04 | 19.93 | 197270 | 38160.02 | 8.04% | 0.00 |
| 2026-01-19 | 18.92 | 19.99 | 0.89 | 4.66% | 18.80 | 20.15 | 242300 | 47713.54 | 9.88% | 0.00 |
| 2026-01-16 | 20.05 | 19.10 | -0.86 | -4.31% | 19.06 | 20.20 | 208179 | 40299.98 | 8.49% | 0.00 |
| 2026-01-15 | 18.95 | 19.96 | 0.90 | 4.72% | 18.54 | 20.88 | 337176 | 66134.73 | 13.75% | 1.00 |
| 2026-01-14 | 19.42 | 19.06 | -0.37 | -1.90% | 18.70 | 19.82 | 289524 | 55953.70 | 11.80% | 0.00 |
| 2026-01-13 | 20.77 | 19.43 | -1.68 | -7.96% | 19.25 | 20.77 | 360583 | 70952.46 | 14.70% | 8.00 |
| 2026-01-12 | 20.32 | 21.11 | 1.16 | 5.81% | 19.75 | 21.60 | 491940 | 101213.55 | 20.06% | 0.00 |
| 2026-01-09 | 19.60 | 19.95 | 0.67 | 3.48% | 19.60 | 21.07 | 514405 | 103566.18 | 20.97% | 22.00 |
| 2026-01-08 | 18.63 | 19.28 | 0.53 | 2.83% | 18.51 | 19.37 | 279562 | 53248.75 | 11.40% | 0.00 |
| 2026-01-07 | 18.76 | 18.75 | -0.19 | -1.00% | 18.34 | 18.83 | 186126 | 34632.59 | 7.59% | 0.00 |
| 2026-01-06 | 18.16 | 18.94 | 0.77 | 4.24% | 17.90 | 18.96 | 249017 | 46113.42 | 10.15% | 0.00 |
| 2026-01-05 | 18.66 | 18.17 | -0.14 | -0.76% | 18.02 | 18.76 | 151527 | 27592.95 | 6.18% | 0.00 |
| 2025-12-31 | 18.23 | 18.31 | 0.06 | 0.33% | 18.01 | 18.53 | 137128 | 25091.36 | 5.59% | 0.00 |
| 2025-12-30 | 18.34 | 18.25 | -0.20 | -1.08% | 18.15 | 18.84 | 187512 | 34526.60 | 7.64% | 1.00 |
| 2025-12-29 | 18.38 | 18.45 | 0.09 | 0.49% | 18.07 | 18.49 | 177160 | 32444.35 | 7.22% | 0.00 |
| 2025-12-26 | 18.81 | 18.36 | -0.43 | -2.29% | 18.22 | 18.94 | 211931 | 39243.72 | 8.64% | 0.00 |
| 2025-12-25 | 17.83 | 18.79 | 1.00 | 5.62% | 17.79 | 19.60 | 337161 | 63310.31 | 13.75% | 7.00 |
| 2025-12-24 | 16.75 | 17.79 | 0.92 | 5.45% | 16.60 | 17.88 | 235443 | 41191.09 | 9.60% | 13.00 |
| 2025-12-23 | 17.17 | 16.87 | -0.30 | -1.75% | 16.70 | 17.45 | 150334 | 25607.22 | 6.13% | 0.00 |
| 2025-12-22 | 17.57 | 17.17 | -0.36 | -2.05% | 17.12 | 17.67 | 145603 | 25179.71 | 5.94% | 0.00 |
| 2025-12-19 | 16.92 | 17.53 | 0.62 | 3.67% | 16.92 | 18.14 | 180711 | 31863.80 | 7.37% | 4.00 |
| 2025-12-18 | 16.59 | 16.91 | 0.18 | 1.08% | 16.42 | 17.18 | 120079 | 20307.06 | 4.90% | 0.00 |
| 2025-12-17 | 17.02 | 16.73 | -0.33 | -1.93% | 16.28 | 17.25 | 145378 | 24128.35 | 5.93% | 0.00 |
| 2025-12-16 | 17.31 | 17.06 | -0.30 | -1.73% | 16.50 | 17.35 | 180490 | 30495.04 | 7.36% | 0.00 |
| 2025-12-15 | 17.45 | 17.36 | -0.23 | -1.31% | 17.12 | 17.75 | 118820 | 20794.00 | 4.84% | 0.00 |
| 2025-12-12 | 17.15 | 17.59 | 0.35 | 2.03% | 17.13 | 17.84 | 182789 | 32197.19 | 7.45% | 0.00 |
| 2025-12-11 | 17.81 | 17.24 | -0.56 | -3.15% | 17.21 | 18.12 | 138132 | 24169.79 | 5.63% | 0.00 |
| 2025-12-10 | 17.53 | 17.80 | 0.17 | 0.96% | 17.52 | 18.35 | 184860 | 33178.99 | 7.54% | 1.00 |
| 2025-12-09 | 17.71 | 17.63 | -0.18 | -1.01% | 17.55 | 18.00 | 151674 | 26857.70 | 6.18% | 0.00 |
| 2025-12-08 | 17.96 | 17.81 | -0.13 | -0.72% | 17.72 | 18.30 | 261544 | 47076.77 | 10.66% | 0.00 |
| 2025-12-05 | 17.51 | 17.94 | 0.30 | 1.70% | 17.35 | 18.03 | 266195 | 47372.56 | 10.85% | 3.00 |
| 2025-12-04 | 17.05 | 17.64 | 0.56 | 3.28% | 16.95 | 18.08 | 326976 | 57902.17 | 13.33% | 7.00 |
| 2025-12-03 | 17.09 | 17.08 | -0.09 | -0.52% | 16.55 | 17.40 | 155214 | 26340.23 | 6.33% | 0.00 |
| 2025-12-02 | 17.31 | 17.17 | -0.21 | -1.21% | 16.87 | 17.38 | 115120 | 19716.21 | 4.69% | 0.00 |
| 2025-12-01 | 17.10 | 17.38 | 0.37 | 2.18% | 17.08 | 17.73 | 164574 | 28743.74 | 6.71% | 0.00 |
| 2025-11-28 | 16.70 | 17.01 | 0.18 | 1.07% | 16.66 | 17.12 | 111765 | 18891.86 | 4.56% | 0.00 |
| 2025-11-27 | 16.88 | 16.83 | 0.15 | 0.90% | 16.50 | 17.05 | 133891 | 22465.74 | 5.46% | 13.00 |
| 2025-11-26 | 17.25 | 16.68 | -0.59 | -3.42% | 16.61 | 17.35 | 149474 | 25163.57 | 6.09% | 0.00 |
| 2025-11-25 | 17.38 | 17.27 | 0.17 | 0.99% | 17.10 | 17.55 | 205546 | 35665.43 | 8.38% | 0.00 |
| 2025-11-24 | 15.80 | 17.10 | 1.45 | 9.27% | 15.70 | 17.24 | 268531 | 44908.75 | 10.95% | 1.00 |
| 2025-11-21 | 16.12 | 15.65 | -0.63 | -3.87% | 15.57 | 16.36 | 131896 | 20926.64 | 5.38% | 0.00 |
| 2025-11-20 | 16.50 | 16.28 | -0.21 | -1.27% | 16.25 | 16.68 | 75285 | 12350.26 | 3.07% | 0.00 |
| 2025-11-19 | 16.70 | 16.49 | -0.27 | -1.61% | 16.28 | 16.87 | 116952 | 19338.03 | 4.77% | 0.00 |
| 2025-11-18 | 16.81 | 16.76 | -0.13 | -0.77% | 16.51 | 16.85 | 129034 | 21516.68 | 5.26% | 0.00 |
| 2025-11-17 | 17.38 | 16.89 | -0.19 | -1.11% | 16.86 | 17.49 | 162829 | 27905.99 | 6.64% | 10.00 |
| 2025-11-14 | 17.01 | 17.08 | 0.01 | 0.06% | 16.85 | 17.29 | 148056 | 25315.65 | 6.04% | 4.00 |
| 2025-11-13 | 16.50 | 17.07 | 0.48 | 2.89% | 16.45 | 17.56 | 231850 | 39840.30 | 9.45% | 10.00 |
| 2025-11-12 | 17.18 | 16.59 | -0.50 | -2.93% | 16.36 | 17.24 | 171783 | 28625.02 | 7.00% | 0.00 |
| 2025-11-11 | 16.74 | 17.09 | 0.41 | 2.46% | 16.68 | 17.29 | 224378 | 38258.66 | 9.15% | 0.00 |
| 2025-11-10 | 16.71 | 16.68 | -0.02 | -0.12% | 16.47 | 16.98 | 154413 | 25744.03 | 6.30% | 7.00 |
| 2025-11-07 | 16.96 | 16.70 | -0.23 | -1.36% | 16.60 | 17.00 | 158260 | 26429.78 | 6.45% | 22.00 |
| 2025-11-06 | 17.29 | 16.93 | -0.33 | -1.91% | 16.88 | 17.32 | 206201 | 35071.49 | 8.41% | 42.00 |
| 2025-11-05 | 17.00 | 17.26 | -0.33 | -1.88% | 16.84 | 17.50 | 287464 | 49432.39 | 11.72% | 12.00 |
| 2025-11-04 | 18.57 | 17.59 | -2.58 | -12.79% | 17.22 | 18.99 | 507065 | 89777.80 | 20.67% | 0.00 |
| 2025-10-27 | 17.80 | 20.17 | 1.96 | 10.76% | 17.61 | 20.45 | 430571 | 82682.73 | 17.55% | 5.00 |
| 2025-10-24 | 18.71 | 18.21 | -0.46 | -2.46% | 17.90 | 19.25 | 349390 | 64841.13 | 14.24% | 0.00 |
| 2025-10-23 | 17.97 | 18.67 | 0.71 | 3.95% | 17.81 | 18.76 | 264744 | 48551.41 | 10.79% | 0.00 |
| 2025-10-22 | 17.79 | 17.96 | 0.17 | 0.96% | 17.61 | 18.13 | 209376 | 37507.61 | 8.54% | 0.00 |
| 2025-10-21 | 16.65 | 17.79 | 1.01 | 6.02% | 16.60 | 17.84 | 248642 | 43254.55 | 10.14% | 7.00 |
| 2025-10-20 | 16.71 | 16.78 | 0.26 | 1.57% | 16.46 | 17.08 | 104492 | 17511.12 | 4.26% | 0.00 |
| 2025-10-17 | 16.80 | 16.52 | -0.50 | -2.94% | 16.44 | 17.14 | 120469 | 20226.73 | 4.91% | 0.00 |
| 2025-10-16 | 16.88 | 17.02 | 0.15 | 0.89% | 16.65 | 17.19 | 165558 | 28080.76 | 6.75% | 0.00 |
| 2025-10-15 | 16.50 | 16.87 | 0.27 | 1.63% | 16.18 | 16.90 | 142916 | 23702.79 | 5.83% | 0.00 |
| 2025-10-14 | 16.03 | 16.60 | 0.64 | 4.01% | 16.03 | 17.12 | 196606 | 32607.06 | 8.02% | 0.00 |
| 2025-10-13 | 15.30 | 15.96 | 0.36 | 2.31% | 14.95 | 16.00 | 100055 | 15717.24 | 4.08% | 40.00 |
| 2025-10-10 | 15.53 | 15.60 | 0.05 | 0.32% | 15.47 | 15.80 | 59729 | 9346.11 | 2.44% | 0.00 |
| 2025-10-09 | 15.46 | 15.55 | 0.05 | 0.32% | 15.40 | 15.69 | 53711 | 8357.02 | 2.19% | 1.00 |
| 2025-09-30 | 15.31 | 15.50 | 0.21 | 1.37% | 15.24 | 15.62 | 65523 | 10110.35 | 2.67% | 0.00 |
| 2025-09-29 | 15.07 | 15.29 | 0.22 | 1.46% | 14.76 | 15.30 | 56368 | 8514.82 | 2.30% | 0.00 |
| 2025-09-26 | 15.23 | 15.07 | -0.19 | -1.25% | 15.07 | 15.52 | 74900 | 11472.12 | 3.06% | 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。
