| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-09-25 | 15.55 | 15.26 | -0.33 | -2.12% | 15.24 | 15.55 | 48625 | 7474.32 | 1.99% | 0.00 |
| 2025-09-24 | 15.06 | 15.59 | 0.43 | 2.84% | 14.95 | 15.63 | 66338 | 10208.07 | 2.71% | 0.00 |
| 2025-09-23 | 15.59 | 15.16 | -0.43 | -2.76% | 14.76 | 15.63 | 90218 | 13549.82 | 3.68% | 0.00 |
| 2025-09-22 | 15.65 | 15.59 | -0.06 | -0.38% | 15.45 | 15.93 | 54396 | 8508.79 | 2.22% | 0.00 |
| 2025-09-19 | 15.51 | 15.65 | 0.14 | 0.90% | 15.41 | 15.87 | 67075 | 10489.67 | 2.74% | 0.00 |
| 2025-09-18 | 15.87 | 15.51 | -0.30 | -1.90% | 15.30 | 15.96 | 73926 | 11621.92 | 3.02% | 0.00 |
| 2025-09-17 | 15.79 | 15.81 | -0.01 | -0.06% | 15.71 | 15.96 | 43837 | 6946.59 | 1.79% | 0.00 |
| 2025-09-16 | 15.60 | 15.82 | 0.30 | 1.93% | 15.54 | 15.85 | 42719 | 6717.96 | 1.74% | 0.00 |
| 2025-09-15 | 15.70 | 15.52 | -0.22 | -1.40% | 15.51 | 15.75 | 44563 | 6951.61 | 1.82% | 5.00 |
| 2025-09-12 | 15.89 | 15.74 | -0.11 | -0.69% | 15.69 | 16.00 | 50581 | 8018.74 | 2.06% | 0.00 |
| 2025-09-11 | 15.36 | 15.85 | 0.41 | 2.66% | 15.30 | 15.86 | 63369 | 9919.30 | 2.59% | 0.00 |
| 2025-09-10 | 15.35 | 15.44 | 0.09 | 0.59% | 15.34 | 15.60 | 44385 | 6871.20 | 1.81% | 0.00 |
| 2025-09-09 | 15.65 | 15.35 | -0.35 | -2.23% | 15.28 | 15.71 | 60615 | 9375.41 | 2.47% | 0.00 |
| 2025-09-08 | 15.71 | 15.70 | 0.03 | 0.19% | 15.44 | 15.79 | 69852 | 10912.83 | 2.85% | 0.00 |
| 2025-09-05 | 15.40 | 15.67 | 0.36 | 2.35% | 15.21 | 15.72 | 60837 | 9435.07 | 2.48% | 0.00 |
| 2025-09-04 | 15.50 | 15.31 | -0.21 | -1.35% | 15.07 | 15.69 | 95597 | 14778.37 | 3.90% | 0.00 |
| 2025-09-03 | 16.48 | 15.52 | -0.96 | -5.83% | 15.46 | 16.58 | 120983 | 19201.58 | 4.94% | 0.00 |
| 2025-09-02 | 17.09 | 16.48 | -0.57 | -3.34% | 16.20 | 17.09 | 124220 | 20472.84 | 5.07% | 0.00 |
| 2025-09-01 | 17.05 | 17.05 | 0.04 | 0.24% | 16.82 | 17.13 | 92639 | 15729.74 | 3.78% | 0.00 |
| 2025-08-29 | 17.16 | 17.01 | -0.11 | -0.64% | 16.87 | 17.46 | 109368 | 18667.97 | 4.46% | 0.00 |
| 2025-08-28 | 16.72 | 17.12 | 0.40 | 2.39% | 16.27 | 17.27 | 155336 | 26156.85 | 6.34% | 0.00 |
| 2025-08-27 | 17.45 | 16.72 | -0.74 | -4.24% | 16.71 | 17.50 | 140115 | 24078.18 | 5.72% | 0.00 |
| 2025-08-26 | 17.42 | 17.46 | -0.07 | -0.40% | 17.23 | 17.62 | 108079 | 18868.52 | 4.41% | 10.00 |
| 2025-08-25 | 17.38 | 17.53 | 0.23 | 1.33% | 17.23 | 17.53 | 156001 | 27119.70 | 6.37% | 2.00 |
| 2025-08-22 | 17.20 | 17.30 | 0.08 | 0.46% | 16.97 | 17.33 | 110827 | 18966.74 | 4.52% | 10.00 |
| 2025-08-21 | 17.20 | 17.22 | 0.02 | 0.12% | 17.09 | 17.44 | 117119 | 20211.45 | 4.78% | 0.00 |
| 2025-08-20 | 17.09 | 17.20 | 0.07 | 0.41% | 16.87 | 17.25 | 100461 | 17175.87 | 4.10% | 21.00 |
| 2025-08-19 | 17.03 | 17.13 | 0.02 | 0.12% | 16.85 | 17.27 | 103162 | 17581.17 | 4.21% | 0.00 |
| 2025-08-18 | 16.98 | 17.11 | 0.16 | 0.94% | 16.95 | 17.32 | 106946 | 18305.30 | 4.37% | 0.00 |
| 2025-08-15 | 16.78 | 16.95 | 0.18 | 1.07% | 16.72 | 16.96 | 90041 | 15163.89 | 3.68% | 0.00 |
| 2025-08-14 | 17.50 | 16.77 | -0.78 | -4.44% | 16.75 | 17.58 | 132709 | 22621.01 | 5.42% | 0.00 |
| 2025-08-13 | 17.44 | 17.55 | 0.11 | 0.63% | 17.36 | 17.74 | 110770 | 19419.71 | 4.52% | 0.00 |
| 2025-08-12 | 17.50 | 17.44 | -0.07 | -0.40% | 17.22 | 17.78 | 104487 | 18199.39 | 4.27% | 0.00 |
| 2025-08-11 | 17.62 | 17.51 | -0.16 | -0.91% | 17.49 | 17.80 | 135214 | 23852.11 | 5.52% | 0.00 |
| 2025-08-08 | 17.67 | 17.67 | -0.10 | -0.56% | 17.51 | 17.88 | 104883 | 18532.70 | 4.28% | 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。
