| 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 | 76.32 | 76.97 | 0.94 | 1.24% | 76.13 | 77.16 | 77627 | 59509.89 | 1.32% | 3.00 |
| 2026-02-02 | 77.80 | 76.03 | -1.55 | -2.00% | 75.90 | 77.98 | 76367 | 58876.70 | 1.30% | 4.00 |
| 2026-01-30 | 78.20 | 77.58 | -1.11 | -1.41% | 76.35 | 78.79 | 94075 | 72950.49 | 1.61% | 8.00 |
| 2026-01-29 | 79.50 | 78.69 | -1.26 | -1.58% | 78.51 | 79.90 | 105038 | 83056.84 | 1.79% | 3.00 |
| 2026-01-28 | 80.03 | 79.95 | -0.50 | -0.62% | 79.57 | 81.80 | 130487 | 104857.86 | 2.23% | 0.00 |
| 2026-01-27 | 79.90 | 80.45 | 1.96 | 2.50% | 78.52 | 81.20 | 153907 | 123188.65 | 2.63% | 7.00 |
| 2026-01-26 | 80.65 | 78.49 | -2.11 | -2.62% | 78.40 | 80.85 | 113894 | 90170.58 | 1.94% | 2.00 |
| 2026-01-23 | 80.80 | 80.60 | -0.47 | -0.58% | 79.72 | 80.80 | 113436 | 91020.37 | 1.94% | 2.00 |
| 2026-01-22 | 80.10 | 81.07 | 0.86 | 1.07% | 80.05 | 81.86 | 110661 | 89632.09 | 1.89% | 6.00 |
| 2026-01-21 | 80.01 | 80.21 | 0.04 | 0.05% | 79.80 | 80.97 | 92392 | 74233.77 | 1.58% | 3.00 |
| 2026-01-20 | 82.00 | 80.17 | -2.66 | -3.21% | 80.04 | 83.14 | 132214 | 106944.00 | 2.26% | 3.00 |
| 2026-01-19 | 80.49 | 82.83 | 1.77 | 2.18% | 80.20 | 84.00 | 179755 | 148029.62 | 3.07% | 2.00 |
| 2026-01-16 | 82.90 | 81.06 | -2.03 | -2.44% | 80.21 | 82.90 | 182008 | 147556.56 | 3.11% | 4.00 |
| 2026-01-15 | 82.27 | 83.09 | 0.82 | 1.00% | 82.10 | 85.38 | 189333 | 158781.67 | 3.23% | 9.00 |
| 2026-01-14 | 83.00 | 82.27 | -0.58 | -0.70% | 81.40 | 85.06 | 196334 | 163665.02 | 3.35% | 12.00 |
| 2026-01-13 | 86.50 | 82.85 | -5.16 | -5.86% | 82.30 | 86.57 | 250576 | 209604.30 | 4.28% | 3.00 |
| 2026-01-12 | 86.44 | 88.01 | 1.96 | 2.28% | 85.52 | 89.00 | 300794 | 261501.42 | 5.13% | 7.00 |
| 2026-01-09 | 83.94 | 86.05 | 3.16 | 3.81% | 83.20 | 89.53 | 351710 | 301374.66 | 6.00% | 0.00 |
| 2026-01-08 | 80.01 | 82.89 | 2.70 | 3.37% | 79.81 | 83.80 | 243875 | 201164.94 | 4.16% | 11.00 |
| 2026-01-07 | 81.50 | 80.19 | -1.63 | -1.99% | 80.16 | 81.60 | 128744 | 103897.73 | 2.20% | 4.00 |
| 2026-01-06 | 79.85 | 81.82 | 1.45 | 1.80% | 79.68 | 82.38 | 188219 | 152311.30 | 3.21% | 1.00 |
| 2026-01-05 | 80.57 | 80.37 | 1.37 | 1.73% | 79.00 | 80.98 | 168813 | 135405.47 | 2.88% | 0.00 |
| 2025-12-31 | 78.95 | 79.00 | 0.06 | 0.08% | 77.50 | 81.00 | 131931 | 104326.40 | 2.25% | 0.00 |
| 2025-12-30 | 80.00 | 78.94 | -0.99 | -1.24% | 78.58 | 81.00 | 142487 | 113572.71 | 2.43% | 9.00 |
| 2025-12-29 | 78.44 | 79.93 | 1.97 | 2.53% | 77.42 | 82.28 | 175793 | 139483.30 | 3.00% | 97.00 |
| 2025-12-26 | 78.50 | 77.96 | -0.69 | -0.88% | 77.12 | 78.90 | 110747 | 86293.79 | 1.89% | 2.00 |
| 2025-12-25 | 76.21 | 78.65 | 2.29 | 3.00% | 76.20 | 79.75 | 168359 | 131996.05 | 2.87% | 0.00 |
| 2025-12-24 | 75.08 | 76.36 | 1.17 | 1.56% | 74.79 | 77.09 | 81765 | 62122.14 | 1.40% | 0.00 |
| 2025-12-23 | 76.23 | 75.19 | -1.06 | -1.39% | 74.71 | 76.37 | 77009 | 58021.71 | 1.31% | 10.00 |
| 2025-12-22 | 76.70 | 76.25 | -0.44 | -0.57% | 75.90 | 76.99 | 68155 | 52112.91 | 1.16% | 1.00 |
| 2025-12-19 | 76.70 | 76.69 | 0.49 | 0.64% | 76.08 | 77.60 | 75346 | 57786.27 | 1.29% | 6.00 |
| 2025-12-18 | 76.01 | 76.20 | -1.61 | -2.07% | 75.57 | 77.83 | 123748 | 94684.16 | 2.11% | 5.00 |
| 2025-12-17 | 76.81 | 77.81 | 4.48 | 6.11% | 76.81 | 81.40 | 235504 | 185554.80 | 4.02% | 3.00 |
| 2025-12-16 | 74.30 | 73.33 | -1.25 | -1.68% | 72.20 | 74.32 | 81960 | 59846.30 | 1.40% | 7.00 |
| 2025-12-15 | 75.80 | 74.58 | -1.41 | -1.86% | 74.51 | 75.99 | 86199 | 64698.11 | 1.47% | 2.00 |
| 2025-12-12 | 76.50 | 75.99 | -0.42 | -0.55% | 75.50 | 76.60 | 59063 | 44877.25 | 1.01% | 1.00 |
| 2025-12-11 | 77.20 | 76.41 | -0.90 | -1.16% | 76.28 | 77.36 | 58749 | 45144.05 | 1.00% | 0.00 |
| 2025-12-10 | 77.15 | 77.31 | 0.19 | 0.25% | 76.86 | 77.66 | 52345 | 40395.64 | 0.89% | 0.00 |
| 2025-12-09 | 77.90 | 77.12 | -1.09 | -1.39% | 76.91 | 78.17 | 74313 | 57450.58 | 1.27% | 0.00 |
| 2025-12-08 | 78.29 | 78.21 | -0.08 | -0.10% | 77.92 | 79.00 | 69785 | 54736.70 | 1.19% | 1.00 |
| 2025-12-05 | 77.61 | 78.29 | 0.68 | 0.88% | 76.70 | 78.40 | 64022 | 49580.56 | 1.09% | 3.00 |
| 2025-12-04 | 77.48 | 77.61 | 0.08 | 0.10% | 77.23 | 78.08 | 59044 | 45899.34 | 1.01% | 4.00 |
| 2025-12-03 | 79.85 | 77.53 | -2.47 | -3.09% | 77.50 | 80.09 | 105362 | 82548.26 | 1.80% | 4.00 |
| 2025-12-02 | 80.14 | 80.00 | -0.21 | -0.26% | 79.80 | 80.44 | 52875 | 42347.91 | 0.90% | 0.00 |
| 2025-12-01 | 80.00 | 80.21 | -0.01 | -0.01% | 79.88 | 80.50 | 59430 | 47662.98 | 1.01% | 12.00 |
| 2025-11-28 | 80.60 | 80.22 | 0.19 | 0.24% | 80.00 | 80.60 | 53232 | 42681.55 | 0.91% | 4.00 |
| 2025-11-27 | 80.07 | 80.03 | -0.03 | -0.04% | 79.80 | 80.60 | 57710 | 46243.16 | 0.98% | 5.00 |
| 2025-11-26 | 81.11 | 80.06 | -1.72 | -2.10% | 80.00 | 81.55 | 111643 | 89569.80 | 1.90% | 1.00 |
| 2025-11-25 | 81.90 | 81.78 | -1.42 | -1.71% | 81.00 | 82.26 | 115053 | 93954.85 | 1.96% | 5.00 |
| 2025-11-24 | 79.80 | 83.20 | 3.40 | 4.26% | 79.80 | 83.56 | 156739 | 128981.99 | 2.67% | 10.00 |
| 2025-11-21 | 80.01 | 79.80 | -1.17 | -1.44% | 79.50 | 82.48 | 105817 | 85440.03 | 1.81% | 1.00 |
| 2025-11-20 | 81.60 | 80.97 | -1.55 | -1.88% | 80.88 | 81.99 | 81307 | 66028.20 | 1.39% | 0.00 |
| 2025-11-19 | 81.13 | 82.52 | 1.42 | 1.75% | 81.11 | 84.17 | 120132 | 99277.75 | 2.05% | 7.00 |
| 2025-11-18 | 82.50 | 81.10 | -2.45 | -2.93% | 80.71 | 82.50 | 99850 | 81147.34 | 1.70% | 34.00 |
| 2025-11-17 | 84.39 | 83.55 | 1.43 | 1.74% | 83.48 | 85.89 | 183621 | 155893.77 | 3.13% | 1.00 |
| 2025-11-14 | 80.80 | 82.12 | 1.06 | 1.31% | 80.64 | 82.86 | 100017 | 82151.25 | 1.71% | 99.00 |
| 2025-11-13 | 80.89 | 81.06 | 0.17 | 0.21% | 80.20 | 81.13 | 54724 | 44169.73 | 0.93% | 38.00 |
| 2025-11-12 | 80.58 | 80.89 | 0.32 | 0.40% | 80.13 | 81.20 | 62456 | 50368.33 | 1.07% | 1.00 |
| 2025-11-11 | 82.01 | 80.57 | -1.57 | -1.91% | 80.11 | 82.28 | 91783 | 74420.41 | 1.57% | 1.00 |
| 2025-11-10 | 82.96 | 82.14 | -0.82 | -0.99% | 81.53 | 82.96 | 73496 | 60352.14 | 1.25% | 1.00 |
| 2025-11-07 | 83.89 | 82.96 | -1.32 | -1.57% | 82.79 | 83.89 | 79450 | 66012.05 | 1.36% | 13.00 |
| 2025-11-06 | 83.45 | 84.28 | 0.93 | 1.12% | 83.02 | 84.52 | 72353 | 60811.76 | 1.23% | 2.00 |
| 2025-11-05 | 82.51 | 83.35 | 0.08 | 0.10% | 82.35 | 83.69 | 56437 | 47027.97 | 0.96% | 4.00 |
| 2025-11-04 | 84.50 | 83.27 | -1.44 | -1.70% | 83.00 | 84.83 | 78075 | 65342.20 | 1.33% | 6.00 |
| 2025-11-03 | 84.75 | 84.71 | -0.04 | -0.05% | 83.00 | 84.75 | 100046 | 83882.69 | 1.71% | 2.00 |
| 2025-10-31 | 86.08 | 84.75 | -1.15 | -1.34% | 84.59 | 86.39 | 124752 | 106494.15 | 2.13% | 13.00 |
| 2025-10-30 | 88.12 | 85.90 | -2.78 | -3.13% | 85.00 | 88.15 | 169682 | 146289.75 | 2.90% | 5.00 |
| 2025-10-29 | 90.13 | 88.68 | -1.31 | -1.46% | 87.77 | 90.52 | 217951 | 193346.05 | 3.72% | 2.00 |
| 2025-10-28 | 86.31 | 89.99 | 3.54 | 4.09% | 85.60 | 91.88 | 292555 | 261463.97 | 4.99% | 38.00 |
| 2025-10-27 | 86.02 | 86.45 | 0.44 | 0.51% | 85.44 | 86.68 | 112369 | 96593.12 | 1.92% | 8.00 |
| 2025-10-24 | 85.34 | 86.01 | 1.03 | 1.21% | 85.32 | 87.65 | 130402 | 112941.36 | 2.23% | 3.00 |
| 2025-10-23 | 84.53 | 84.98 | 0.41 | 0.48% | 83.69 | 85.68 | 96717 | 81891.09 | 1.65% | 6.00 |
| 2025-10-22 | 86.80 | 84.57 | -2.62 | -3.00% | 84.50 | 86.80 | 123497 | 105046.54 | 2.11% | 16.00 |
| 2025-10-21 | 87.30 | 87.19 | -0.52 | -0.59% | 86.16 | 88.35 | 142701 | 124189.84 | 2.43% | 8.00 |
| 2025-10-20 | 87.00 | 87.71 | 1.71 | 1.99% | 86.38 | 89.38 | 156441 | 137557.97 | 2.67% | 12.00 |
| 2025-10-17 | 87.99 | 86.00 | -3.71 | -4.14% | 85.90 | 89.00 | 197793 | 173024.95 | 3.37% | 1.00 |
| 2025-10-16 | 91.01 | 89.71 | 3.61 | 4.19% | 89.03 | 94.00 | 302423 | 276246.16 | 5.16% | 7.00 |
| 2025-10-15 | 86.73 | 86.10 | -0.63 | -0.73% | 83.50 | 86.73 | 148741 | 126276.93 | 2.54% | 5.00 |
| 2025-10-14 | 90.00 | 86.73 | -3.87 | -4.27% | 86.49 | 90.88 | 208161 | 184176.91 | 3.55% | 2.00 |
| 2025-10-13 | 88.90 | 90.60 | -0.72 | -0.79% | 88.33 | 92.88 | 198555 | 181212.58 | 3.39% | 11.00 |
中航成飞(302132)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。
