| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 32.01 | 33.35 | 0.86 | 2.65% | 31.75 | 33.87 | 58674 | 19458.33 | 14.23% | 0.00 |
| 2026-02-05 | 33.38 | 32.49 | -1.40 | -4.13% | 32.44 | 33.38 | 57343 | 18793.27 | 13.91% | 0.00 |
| 2026-02-04 | 31.70 | 33.89 | 2.11 | 6.64% | 31.23 | 34.66 | 102196 | 34209.07 | 24.78% | 15.00 |
| 2026-02-03 | 30.50 | 31.78 | 1.48 | 4.88% | 30.47 | 31.85 | 42281 | 13272.94 | 10.25% | 10.00 |
| 2026-02-02 | 30.06 | 30.30 | 0.28 | 0.93% | 30.06 | 31.09 | 34930 | 10693.44 | 8.47% | 0.00 |
| 2026-01-30 | 31.11 | 30.02 | -1.24 | -3.97% | 29.34 | 31.45 | 45643 | 13683.74 | 11.07% | 0.00 |
| 2026-01-29 | 31.64 | 31.26 | -0.62 | -1.94% | 30.86 | 33.00 | 53221 | 16935.94 | 12.91% | 0.00 |
| 2026-01-28 | 33.02 | 31.88 | -1.70 | -5.06% | 31.62 | 33.02 | 65605 | 21123.64 | 15.91% | 0.00 |
| 2026-01-27 | 32.11 | 33.58 | 1.48 | 4.61% | 32.01 | 34.31 | 95751 | 31691.30 | 23.22% | 0.00 |
| 2026-01-26 | 33.33 | 32.10 | -1.11 | -3.34% | 32.07 | 33.76 | 76257 | 25031.29 | 18.49% | 0.00 |
| 2026-01-23 | 31.16 | 33.21 | 2.05 | 6.58% | 31.16 | 33.50 | 94901 | 30933.03 | 23.01% | 12.00 |
| 2026-01-22 | 30.81 | 31.16 | 0.63 | 2.06% | 30.53 | 31.45 | 40499 | 12634.78 | 9.82% | 0.00 |
| 2026-01-21 | 30.31 | 30.53 | 0.00 | 0.00% | 30.08 | 30.75 | 21398 | 6523.97 | 5.19% | 0.00 |
| 2026-01-20 | 31.17 | 30.53 | -0.54 | -1.74% | 30.40 | 31.48 | 30252 | 9321.50 | 7.34% | 1.00 |
| 2026-01-19 | 30.65 | 31.07 | 0.36 | 1.17% | 30.48 | 31.16 | 31985 | 9899.22 | 7.76% | 0.00 |
| 2026-01-16 | 30.69 | 30.71 | 0.34 | 1.12% | 30.43 | 31.20 | 31065 | 9531.34 | 7.53% | 0.00 |
| 2026-01-15 | 30.25 | 30.37 | -0.01 | -0.03% | 30.01 | 30.65 | 20038 | 6060.16 | 4.86% | 0.00 |
| 2026-01-14 | 30.50 | 30.38 | 0.12 | 0.40% | 29.98 | 31.15 | 38755 | 11850.87 | 9.40% | 0.00 |
| 2026-01-13 | 30.85 | 30.26 | -0.71 | -2.29% | 30.10 | 30.85 | 35673 | 10842.27 | 8.65% | 5.00 |
| 2026-01-12 | 29.89 | 30.97 | 1.08 | 3.61% | 29.70 | 30.98 | 50817 | 15590.69 | 12.32% | 0.00 |
| 2026-01-09 | 30.31 | 29.89 | -0.40 | -1.32% | 29.60 | 30.41 | 38159 | 11435.85 | 9.25% | 0.00 |
| 2026-01-08 | 29.90 | 30.29 | 0.21 | 0.70% | 29.60 | 30.49 | 28849 | 8739.06 | 7.00% | 0.00 |
| 2026-01-07 | 29.81 | 30.08 | 0.21 | 0.70% | 29.44 | 30.48 | 33688 | 10079.76 | 8.17% | 0.00 |
| 2026-01-06 | 29.00 | 29.87 | 0.82 | 2.82% | 28.95 | 29.88 | 34853 | 10324.77 | 8.45% | 0.00 |
| 2026-01-05 | 28.54 | 29.05 | 0.49 | 1.72% | 28.50 | 29.06 | 17644 | 5099.17 | 4.28% | 1.00 |
| 2025-12-31 | 28.91 | 28.56 | -0.36 | -1.24% | 28.30 | 29.06 | 20499 | 5857.87 | 4.97% | 0.00 |
| 2025-12-30 | 29.20 | 28.92 | -0.44 | -1.50% | 28.92 | 29.33 | 20701 | 6009.53 | 5.02% | 0.00 |
| 2025-12-29 | 29.66 | 29.36 | -0.39 | -1.31% | 29.25 | 29.86 | 22774 | 6717.68 | 5.52% | 0.00 |
| 2025-12-26 | 29.51 | 29.75 | 0.42 | 1.43% | 29.50 | 30.27 | 41265 | 12325.35 | 10.01% | 0.00 |
| 2025-12-25 | 29.42 | 29.33 | -0.16 | -0.54% | 28.96 | 29.42 | 17437 | 5090.75 | 4.23% | 0.00 |
| 2025-12-24 | 28.90 | 29.49 | 0.59 | 2.04% | 28.52 | 29.49 | 18599 | 5425.51 | 4.51% | 0.00 |
| 2025-12-23 | 29.21 | 28.90 | -0.39 | -1.33% | 28.76 | 29.36 | 20879 | 6055.52 | 5.06% | 0.00 |
| 2025-12-22 | 29.25 | 29.29 | -0.07 | -0.24% | 29.11 | 29.58 | 18964 | 5569.86 | 4.60% | 0.00 |
| 2025-12-19 | 29.26 | 29.36 | 0.13 | 0.44% | 29.21 | 29.65 | 18451 | 5414.36 | 4.47% | 0.00 |
| 2025-12-18 | 29.63 | 29.23 | -0.70 | -2.34% | 29.09 | 29.72 | 20782 | 6109.94 | 5.04% | 0.00 |
| 2025-12-17 | 29.48 | 29.93 | 0.30 | 1.01% | 28.93 | 29.96 | 23712 | 6982.30 | 5.75% | 0.00 |
| 2025-12-16 | 30.65 | 29.63 | -1.15 | -3.74% | 29.37 | 30.77 | 30504 | 9093.67 | 7.40% | 0.00 |
| 2025-12-15 | 31.17 | 30.78 | 0.05 | 0.16% | 30.32 | 31.63 | 49101 | 15163.98 | 11.91% | 0.00 |
| 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 |
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。
