| 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 | 28.99 | 30.73 | 1.87 | 6.48% | 28.86 | 31.33 | 78210 | 23638.20 | 18.97% | 2.00 |
| 2025-12-11 | 29.25 | 28.86 | -0.34 | -1.16% | 28.85 | 29.44 | 17635 | 5140.77 | 4.28% | 0.00 |
| 2025-12-10 | 29.48 | 29.20 | -0.16 | -0.54% | 28.85 | 29.48 | 10967 | 3186.04 | 2.66% | 0.00 |
| 2025-12-09 | 29.36 | 29.36 | -0.07 | -0.24% | 29.25 | 29.69 | 14184 | 4176.98 | 3.44% | 0.00 |
| 2025-12-08 | 29.00 | 29.43 | 0.40 | 1.38% | 28.88 | 29.62 | 18026 | 5302.61 | 4.37% | 0.00 |
| 2025-12-05 | 28.42 | 29.03 | 0.60 | 2.11% | 28.16 | 29.08 | 16931 | 4861.70 | 4.11% | 0.00 |
| 2025-12-04 | 28.96 | 28.43 | -0.49 | -1.69% | 28.23 | 29.05 | 14251 | 4063.01 | 3.46% | 16.00 |
| 2025-12-03 | 29.36 | 28.92 | -0.30 | -1.03% | 28.75 | 29.40 | 15553 | 4512.36 | 3.77% | 0.00 |
| 2025-12-02 | 29.74 | 29.22 | -0.36 | -1.22% | 29.17 | 29.74 | 15234 | 4464.61 | 3.69% | 0.00 |
| 2025-12-01 | 29.40 | 29.58 | 0.23 | 0.78% | 29.40 | 29.85 | 23702 | 7027.83 | 5.75% | 0.00 |
| 2025-11-28 | 29.28 | 29.35 | 0.04 | 0.14% | 29.16 | 29.59 | 18968 | 5566.17 | 4.60% | 0.00 |
| 2025-11-27 | 29.00 | 29.31 | 0.34 | 1.17% | 29.00 | 29.80 | 21835 | 6437.03 | 5.29% | 0.00 |
| 2025-11-26 | 29.25 | 28.97 | -0.25 | -0.86% | 28.92 | 29.46 | 20935 | 6104.25 | 5.08% | 0.00 |
| 2025-11-25 | 28.85 | 29.22 | 0.22 | 0.76% | 28.85 | 29.79 | 26855 | 7908.02 | 6.51% | 0.00 |
| 2025-11-24 | 28.59 | 29.00 | 0.63 | 2.22% | 28.30 | 29.26 | 22473 | 6473.76 | 5.45% | 0.00 |
| 2025-11-21 | 30.01 | 28.37 | -2.06 | -6.77% | 28.29 | 30.40 | 44119 | 12779.19 | 10.70% | 0.00 |
| 2025-11-20 | 31.82 | 30.43 | -1.23 | -3.89% | 30.29 | 31.95 | 33595 | 10373.16 | 8.15% | 0.00 |
| 2025-11-19 | 32.64 | 31.66 | -1.06 | -3.24% | 31.43 | 33.21 | 33892 | 10837.11 | 8.22% | 15.00 |
| 2025-11-18 | 33.63 | 32.72 | -1.06 | -3.14% | 32.43 | 34.20 | 40485 | 13326.07 | 9.82% | 0.00 |
| 2025-11-17 | 34.40 | 33.78 | -0.97 | -2.79% | 33.59 | 34.70 | 50918 | 17265.69 | 12.35% | 0.00 |
| 2025-11-14 | 33.20 | 34.75 | 1.13 | 3.36% | 33.09 | 35.67 | 98149 | 34198.21 | 23.80% | 0.00 |
| 2025-11-13 | 32.18 | 33.62 | 1.45 | 4.51% | 32.18 | 34.50 | 70291 | 23596.39 | 17.05% | 0.00 |
| 2025-11-12 | 33.34 | 32.17 | -1.48 | -4.40% | 31.88 | 33.45 | 40310 | 13094.49 | 9.78% | 2.00 |
| 2025-11-11 | 33.30 | 33.65 | 0.43 | 1.29% | 33.30 | 34.31 | 40275 | 13628.76 | 9.77% | 0.00 |
| 2025-11-10 | 33.66 | 33.22 | -0.14 | -0.42% | 33.18 | 34.08 | 33360 | 11177.13 | 8.09% | 0.00 |
| 2025-11-07 | 33.33 | 33.36 | -0.19 | -0.57% | 33.11 | 34.17 | 39737 | 13408.60 | 9.64% | 0.00 |
| 2025-11-06 | 33.40 | 33.55 | 0.09 | 0.27% | 33.13 | 34.13 | 48399 | 16289.01 | 11.74% | 0.00 |
| 2025-11-05 | 32.11 | 33.46 | 0.96 | 2.95% | 32.01 | 33.73 | 49929 | 16489.14 | 12.11% | 23.11 |
| 2025-11-04 | 32.87 | 32.50 | -0.48 | -1.46% | 32.30 | 33.29 | 35888 | 11767.03 | 8.70% | 0.00 |
| 2025-11-03 | 31.94 | 32.98 | 1.12 | 3.52% | 31.71 | 32.99 | 44568 | 14480.44 | 10.81% | 11.00 |
| 2025-10-31 | 31.40 | 31.86 | 0.41 | 1.30% | 31.40 | 32.32 | 30941 | 9923.87 | 7.50% | 0.00 |
| 2025-10-30 | 31.86 | 31.45 | -0.75 | -2.33% | 31.33 | 32.50 | 35558 | 11323.04 | 8.62% | 0.00 |
| 2025-10-29 | 31.19 | 32.20 | 0.71 | 2.25% | 30.81 | 32.66 | 44894 | 14273.69 | 10.89% | 15.00 |
| 2025-10-28 | 31.90 | 31.49 | -0.43 | -1.35% | 31.37 | 31.92 | 19333 | 6117.54 | 4.69% | 0.00 |
| 2025-10-27 | 32.00 | 31.92 | 0.15 | 0.47% | 31.66 | 32.22 | 21971 | 7007.65 | 5.33% | 0.00 |
| 2025-10-24 | 31.47 | 31.77 | 0.27 | 0.86% | 31.28 | 32.05 | 23638 | 7521.96 | 5.73% | 0.00 |
| 2025-10-23 | 31.24 | 31.50 | 0.24 | 0.77% | 30.61 | 31.57 | 24746 | 7690.72 | 6.00% | 0.00 |
| 2025-10-22 | 31.41 | 31.26 | -0.25 | -0.79% | 31.04 | 31.55 | 20210 | 6322.71 | 4.90% | 0.00 |
| 2025-10-21 | 31.66 | 31.51 | 0.01 | 0.03% | 31.06 | 31.80 | 21651 | 6795.73 | 5.25% | 0.00 |
| 2025-10-20 | 31.50 | 31.50 | 0.72 | 2.34% | 31.08 | 31.88 | 30763 | 9689.83 | 7.46% | 0.00 |
| 2025-10-17 | 33.47 | 30.78 | -2.67 | -7.98% | 30.73 | 33.55 | 55299 | 17550.27 | 13.41% | 0.00 |
| 2025-10-16 | 33.85 | 33.45 | -0.43 | -1.27% | 33.40 | 34.50 | 30641 | 10357.75 | 7.43% | 0.00 |
| 2025-10-15 | 33.20 | 33.88 | 0.63 | 1.89% | 32.58 | 34.19 | 41249 | 13843.59 | 10.00% | 0.00 |
| 2025-10-14 | 33.39 | 33.25 | 0.03 | 0.09% | 33.15 | 34.78 | 53616 | 18236.62 | 13.00% | 0.00 |
| 2025-10-13 | 32.68 | 33.22 | -0.58 | -1.72% | 31.60 | 33.27 | 42905 | 14030.95 | 10.40% | 0.00 |
| 2025-10-10 | 35.61 | 33.80 | -2.18 | -6.06% | 33.74 | 35.79 | 74249 | 25623.89 | 18.01% | 0.00 |
| 2025-10-09 | 34.60 | 35.98 | 0.79 | 2.24% | 34.56 | 36.14 | 76196 | 27121.95 | 18.48% | 0.00 |
| 2025-09-30 | 34.30 | 35.19 | 0.63 | 1.82% | 34.30 | 35.35 | 57505 | 20106.12 | 14.85% | 0.00 |
| 2025-09-29 | 33.50 | 34.56 | 1.01 | 3.01% | 33.50 | 35.67 | 56141 | 19441.40 | 14.50% | 0.00 |
| 2025-09-26 | 33.42 | 33.55 | -0.10 | -0.30% | 33.33 | 34.95 | 48542 | 16553.53 | 12.53% | 0.00 |
| 2025-09-25 | 34.10 | 33.65 | -0.76 | -2.21% | 33.55 | 34.70 | 49350 | 16784.81 | 12.74% | 0.00 |
| 2025-09-24 | 33.50 | 34.41 | 0.56 | 1.65% | 33.21 | 34.83 | 51616 | 17680.74 | 13.33% | 0.00 |
| 2025-09-23 | 34.25 | 33.85 | -0.32 | -0.94% | 33.00 | 35.15 | 54058 | 18344.99 | 13.96% | 0.00 |
| 2025-09-22 | 35.58 | 34.17 | -1.80 | -5.00% | 33.74 | 35.70 | 71651 | 24638.65 | 18.50% | 0.00 |
| 2025-09-19 | 36.20 | 35.97 | -0.42 | -1.15% | 35.88 | 37.48 | 74296 | 27207.62 | 19.18% | 0.00 |
| 2025-09-18 | 36.62 | 36.39 | -0.90 | -2.41% | 35.75 | 37.10 | 86654 | 31517.49 | 22.38% | 1.00 |
| 2025-09-17 | 35.56 | 37.29 | 1.60 | 4.48% | 35.16 | 37.93 | 115405 | 42544.73 | 29.80% | 1.00 |
| 2025-09-16 | 36.10 | 35.69 | -1.03 | -2.81% | 34.78 | 36.50 | 69234 | 24609.64 | 17.88% | 0.00 |
| 2025-09-15 | 35.91 | 36.72 | 0.92 | 2.57% | 35.91 | 37.52 | 74387 | 27389.59 | 19.21% | 0.00 |
| 2025-09-12 | 35.91 | 35.80 | -0.23 | -0.64% | 35.51 | 36.47 | 52450 | 18867.80 | 13.54% | 6.00 |
| 2025-09-11 | 35.60 | 36.03 | -0.14 | -0.39% | 34.80 | 36.18 | 60663 | 21608.29 | 15.66% | 0.00 |
| 2025-09-10 | 37.22 | 36.17 | -1.87 | -4.92% | 35.30 | 37.30 | 92301 | 33370.26 | 23.83% | 28.00 |
| 2025-09-09 | 37.01 | 38.04 | 0.31 | 0.82% | 36.80 | 38.49 | 99632 | 37669.32 | 25.73% | 2.00 |
| 2025-09-08 | 39.69 | 37.73 | -1.45 | -3.70% | 36.20 | 39.69 | 122005 | 45922.83 | 31.50% | 6.00 |
| 2025-09-05 | 35.55 | 39.18 | 2.98 | 8.23% | 35.25 | 41.95 | 177970 | 68254.32 | 45.95% | 0.00 |
| 2025-09-04 | 35.90 | 36.20 | 0.30 | 0.84% | 35.20 | 37.10 | 138337 | 50351.89 | 35.72% | 0.00 |
| 2025-09-03 | 33.32 | 35.90 | 2.46 | 7.36% | 33.32 | 36.74 | 128393 | 45046.80 | 33.15% | 2.00 |
| 2025-09-02 | 34.00 | 33.44 | -0.67 | -1.96% | 33.29 | 35.10 | 57682 | 19736.99 | 14.89% | 0.00 |
| 2025-09-01 | 33.81 | 34.11 | 0.21 | 0.62% | 33.70 | 34.12 | 25482 | 8640.71 | 6.58% | 0.00 |
| 2025-08-29 | 33.96 | 33.90 | -0.25 | -0.73% | 33.59 | 34.38 | 32820 | 11127.84 | 8.47% | 0.00 |
| 2025-08-28 | 33.45 | 34.15 | 0.75 | 2.25% | 32.86 | 34.19 | 48902 | 16473.14 | 12.63% | 0.00 |
| 2025-08-27 | 34.99 | 33.40 | -1.58 | -4.52% | 33.35 | 35.25 | 58012 | 19985.58 | 14.98% | 0.00 |
| 2025-08-26 | 34.87 | 34.98 | -0.13 | -0.37% | 34.29 | 35.35 | 41087 | 14378.29 | 10.61% | 0.00 |
| 2025-08-25 | 35.10 | 35.11 | 0.10 | 0.29% | 34.72 | 35.41 | 50133 | 17558.41 | 12.94% | 0.00 |
| 2025-08-22 | 34.63 | 35.01 | 0.26 | 0.75% | 34.53 | 35.35 | 44810 | 15699.62 | 11.57% | 1.00 |
| 2025-08-21 | 35.18 | 34.75 | -1.17 | -3.26% | 34.68 | 35.76 | 58117 | 20361.23 | 15.01% | 13.00 |
| 2025-08-20 | 36.11 | 35.92 | -0.07 | -0.19% | 35.36 | 36.90 | 57480 | 20675.36 | 14.84% | 5.00 |
| 2025-08-19 | 35.77 | 35.99 | 0.22 | 0.62% | 35.30 | 37.15 | 83871 | 30242.04 | 21.66% | 0.00 |
| 2025-08-18 | 35.44 | 35.77 | 0.33 | 0.93% | 35.16 | 35.78 | 79039 | 28058.35 | 20.41% | 0.00 |
| 2025-08-15 | 35.53 | 35.44 | -0.16 | -0.45% | 35.28 | 36.48 | 81224 | 29105.69 | 20.97% | 10.00 |
首航新能(301658)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。
