| 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 | 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 |
| 2025-10-10 | 89.02 | 91.32 | 1.08 | 1.20% | 89.02 | 94.59 | 268237 | 247402.75 | 4.58% | 6.00 |
| 2025-10-09 | 89.00 | 90.24 | 0.09 | 0.10% | 86.78 | 91.00 | 226835 | 201337.34 | 3.87% | 9.00 |
| 2025-09-30 | 86.76 | 90.15 | 3.46 | 3.99% | 85.97 | 91.60 | 291903 | 261183.97 | 4.98% | 65.00 |
| 2025-09-29 | 87.20 | 86.69 | -1.38 | -1.57% | 85.66 | 87.90 | 151514 | 130920.23 | 2.59% | 18.00 |
| 2025-09-26 | 85.97 | 88.07 | 2.33 | 2.72% | 85.47 | 90.74 | 272130 | 240820.64 | 4.64% | 8.00 |
| 2025-09-25 | 84.30 | 85.74 | 0.77 | 0.91% | 83.60 | 86.60 | 153539 | 130759.04 | 2.62% | 10.00 |
| 2025-09-24 | 82.60 | 84.97 | 1.71 | 2.05% | 82.04 | 85.55 | 150753 | 126905.12 | 2.57% | 20.00 |
| 2025-09-23 | 85.30 | 83.26 | -1.92 | -2.25% | 81.70 | 85.77 | 158238 | 131465.83 | 2.70% | 2.00 |
| 2025-09-22 | 84.69 | 85.18 | -0.49 | -0.57% | 83.37 | 85.50 | 169465 | 143024.17 | 2.89% | 3.00 |
| 2025-09-19 | 82.60 | 85.67 | 3.56 | 4.34% | 82.31 | 89.00 | 300385 | 260255.11 | 5.13% | 4.00 |
| 2025-09-18 | 81.69 | 82.11 | 0.42 | 0.51% | 81.38 | 83.87 | 186474 | 154111.91 | 3.18% | 0.00 |
| 2025-09-17 | 82.25 | 81.69 | -0.09 | -0.11% | 81.07 | 82.25 | 98209 | 80214.37 | 1.68% | 1.00 |
| 2025-09-16 | 81.56 | 81.78 | 0.17 | 0.21% | 80.28 | 82.45 | 110628 | 89917.55 | 1.89% | 1.00 |
| 2025-09-15 | 82.98 | 81.61 | -1.33 | -1.60% | 81.40 | 82.99 | 120499 | 98660.74 | 2.06% | 9.00 |
| 2025-09-12 | 82.56 | 82.94 | 0.13 | 0.16% | 82.40 | 84.40 | 168532 | 140318.11 | 2.88% | 0.00 |
| 2025-09-11 | 80.64 | 82.81 | 2.22 | 2.75% | 79.77 | 83.50 | 170256 | 139471.30 | 2.91% | 3.00 |
| 2025-09-10 | 80.00 | 80.59 | 1.09 | 1.37% | 79.88 | 81.59 | 139050 | 112093.62 | 2.37% | 0.00 |
| 2025-09-09 | 81.30 | 79.50 | -1.75 | -2.15% | 79.50 | 82.16 | 164981 | 133409.38 | 2.82% | 10.00 |
| 2025-09-08 | 82.20 | 81.25 | -1.48 | -1.79% | 80.00 | 82.95 | 197565 | 160599.47 | 3.37% | 10.00 |
| 2025-09-05 | 82.29 | 82.73 | -0.27 | -0.33% | 81.55 | 84.28 | 234817 | 194843.75 | 4.01% | 12.00 |
| 2025-09-04 | 89.01 | 83.00 | -7.99 | -8.78% | 81.00 | 90.12 | 391655 | 333909.59 | 6.68% | 1.00 |
| 2025-09-03 | 107.00 | 90.99 | -15.23 | -14.34% | 90.00 | 107.88 | 445476 | 428766.28 | 7.60% | 18.00 |
| 2025-09-02 | 104.00 | 106.22 | 0.63 | 0.60% | 101.45 | 109.80 | 359745 | 381417.00 | 6.14% | 27.00 |
| 2025-09-01 | 102.20 | 105.59 | 3.64 | 3.57% | 97.85 | 108.88 | 379040 | 392292.34 | 6.47% | 29.00 |
| 2025-08-29 | 94.99 | 101.95 | 7.31 | 7.72% | 93.68 | 102.62 | 365318 | 357006.03 | 6.23% | 20.00 |
| 2025-08-28 | 96.98 | 94.64 | -4.78 | -4.81% | 90.98 | 96.98 | 388723 | 363836.81 | 6.63% | 21.00 |
| 2025-08-27 | 97.55 | 99.42 | 1.00 | 1.02% | 97.03 | 102.17 | 305255 | 302637.03 | 5.21% | 5.00 |
| 2025-08-26 | 99.79 | 98.42 | -2.88 | -2.84% | 97.88 | 101.83 | 291502 | 290126.28 | 4.97% | 3.00 |
| 2025-08-25 | 99.50 | 101.30 | 1.94 | 1.95% | 98.61 | 108.93 | 458047 | 472739.62 | 7.82% | 39.00 |
| 2025-08-22 | 90.30 | 99.36 | 9.25 | 10.27% | 87.86 | 101.00 | 480837 | 449011.25 | 8.20% | 125.00 |
| 2025-08-21 | 86.80 | 90.11 | 2.33 | 2.65% | 86.06 | 90.58 | 298727 | 266410.78 | 5.10% | 62.00 |
| 2025-08-20 | 86.27 | 87.78 | 1.33 | 1.54% | 85.81 | 91.66 | 331792 | 295150.22 | 5.66% | 15.00 |
| 2025-08-19 | 85.69 | 86.45 | 0.58 | 0.68% | 84.27 | 87.50 | 194671 | 167025.61 | 3.32% | 1.00 |
| 2025-08-18 | 84.77 | 85.87 | 1.09 | 1.29% | 84.63 | 86.00 | 185245 | 158153.72 | 3.16% | 8.00 |
| 2025-08-15 | 84.45 | 84.78 | 0.45 | 0.53% | 84.01 | 84.84 | 110926 | 93615.38 | 1.89% | 1.00 |
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。
