| 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 | 15.19 | 15.68 | 0.69 | 4.60% | 15.09 | 15.86 | 902102 | 140396.22 | 1.86% |
| 2026-02-02 | 15.55 | 14.99 | -0.53 | -3.41% | 14.98 | 15.67 | 918083 | 139397.14 | 1.90% |
| 2026-01-30 | 16.26 | 15.52 | -0.79 | -4.84% | 15.16 | 16.31 | 1230193 | 191335.50 | 2.54% |
| 2026-01-29 | 15.90 | 16.31 | 0.34 | 2.13% | 15.85 | 16.73 | 1530863 | 251273.23 | 3.16% |
| 2026-01-28 | 16.40 | 15.97 | -0.45 | -2.74% | 15.92 | 16.89 | 1279414 | 208301.69 | 2.64% |
| 2026-01-27 | 15.80 | 16.42 | 0.55 | 3.47% | 15.78 | 16.56 | 1495452 | 243029.33 | 3.09% |
| 2026-01-26 | 16.36 | 15.87 | -0.61 | -3.70% | 15.85 | 16.45 | 1498622 | 241667.25 | 3.10% |
| 2026-01-23 | 16.77 | 16.48 | -0.07 | -0.42% | 16.25 | 16.88 | 1887270 | 311920.72 | 3.90% |
| 2026-01-22 | 15.58 | 16.55 | 0.93 | 5.95% | 15.58 | 16.88 | 2272940 | 370160.28 | 4.70% |
| 2026-01-21 | 15.64 | 15.62 | -0.08 | -0.51% | 15.42 | 15.95 | 1228821 | 192218.52 | 2.54% |
| 2026-01-20 | 15.96 | 15.70 | -0.11 | -0.70% | 15.42 | 16.26 | 2143078 | 338490.12 | 4.43% |
| 2026-01-19 | 14.35 | 15.81 | 1.44 | 10.02% | 14.31 | 15.81 | 1743667 | 265882.38 | 3.60% |
| 2026-01-16 | 14.82 | 14.37 | -0.39 | -2.64% | 14.30 | 14.96 | 1059823 | 153780.00 | 2.19% |
| 2026-01-15 | 15.02 | 14.76 | -0.49 | -3.21% | 14.60 | 15.15 | 1388902 | 206002.58 | 2.87% |
| 2026-01-14 | 14.90 | 15.25 | 0.34 | 2.28% | 14.90 | 15.79 | 2185172 | 335983.50 | 4.52% |
| 2026-01-13 | 16.50 | 14.91 | -1.61 | -9.75% | 14.88 | 16.50 | 2658647 | 405304.72 | 5.49% |
| 2026-01-12 | 15.66 | 16.52 | 1.01 | 6.51% | 15.66 | 16.97 | 2758847 | 453089.34 | 5.70% |
| 2026-01-09 | 16.17 | 15.51 | 0.10 | 0.65% | 15.23 | 16.28 | 3288885 | 519129.75 | 6.80% |
| 2026-01-08 | 13.95 | 15.41 | 1.40 | 9.99% | 13.91 | 15.41 | 2813593 | 419861.22 | 5.81% |
| 2026-01-07 | 14.05 | 14.01 | -0.15 | -1.06% | 13.86 | 14.45 | 1304412 | 182947.14 | 2.70% |
| 2026-01-06 | 13.49 | 14.16 | 0.64 | 4.73% | 13.38 | 14.26 | 1439164 | 198795.44 | 2.97% |
| 2026-01-05 | 13.57 | 13.52 | 0.10 | 0.75% | 13.33 | 13.67 | 1006392 | 135569.44 | 2.08% |
| 2025-12-31 | 13.14 | 13.42 | 0.23 | 1.74% | 13.12 | 13.49 | 907943 | 121274.64 | 1.88% |
| 2025-12-30 | 13.23 | 13.19 | -0.03 | -0.23% | 13.08 | 13.56 | 945968 | 126218.98 | 1.95% |
| 2025-12-29 | 13.19 | 13.22 | 0.00 | 0.00% | 13.14 | 13.33 | 590854 | 78103.70 | 1.22% |
| 2025-12-26 | 13.35 | 13.22 | -0.12 | -0.90% | 13.06 | 13.35 | 831099 | 109801.36 | 1.72% |
| 2025-12-25 | 12.91 | 13.34 | 0.37 | 2.85% | 12.90 | 13.44 | 1104460 | 146628.58 | 2.28% |
| 2025-12-24 | 12.76 | 12.97 | 0.13 | 1.01% | 12.72 | 13.02 | 573312 | 73869.48 | 1.18% |
| 2025-12-23 | 12.95 | 12.84 | -0.12 | -0.93% | 12.80 | 13.25 | 718653 | 93020.52 | 1.49% |
| 2025-12-22 | 13.12 | 12.96 | -0.16 | -1.22% | 12.93 | 13.14 | 636420 | 82732.59 | 1.32% |
| 2025-12-19 | 12.88 | 13.12 | 0.22 | 1.71% | 12.86 | 13.27 | 901066 | 117979.49 | 1.86% |
| 2025-12-18 | 12.61 | 12.90 | 0.20 | 1.57% | 12.59 | 13.17 | 958743 | 123934.77 | 1.98% |
| 2025-12-17 | 12.84 | 12.70 | -0.13 | -1.01% | 12.51 | 12.95 | 664795 | 84252.64 | 1.37% |
| 2025-12-16 | 12.69 | 12.83 | 0.08 | 0.63% | 12.45 | 12.98 | 876915 | 111557.55 | 1.81% |
| 2025-12-15 | 12.73 | 12.75 | 0.07 | 0.55% | 12.56 | 12.92 | 713197 | 91084.98 | 1.47% |
| 2025-12-12 | 12.58 | 12.68 | 0.13 | 1.04% | 12.47 | 12.71 | 491650 | 61976.09 | 1.02% |
| 2025-12-11 | 12.48 | 12.55 | 0.05 | 0.40% | 12.43 | 12.74 | 526640 | 66331.79 | 1.09% |
| 2025-12-10 | 12.40 | 12.50 | 0.07 | 0.56% | 12.38 | 12.55 | 307308 | 38311.59 | 0.64% |
| 2025-12-09 | 12.58 | 12.43 | -0.20 | -1.58% | 12.40 | 12.72 | 463678 | 57946.86 | 0.96% |
| 2025-12-08 | 12.59 | 12.63 | 0.08 | 0.64% | 12.56 | 12.86 | 654698 | 83313.93 | 1.35% |
| 2025-12-05 | 12.31 | 12.55 | 0.25 | 2.03% | 12.28 | 12.55 | 451721 | 56278.00 | 0.93% |
| 2025-12-04 | 12.33 | 12.30 | -0.05 | -0.40% | 12.30 | 12.55 | 417416 | 51842.29 | 0.86% |
| 2025-12-03 | 12.36 | 12.37 | -0.01 | -0.08% | 12.19 | 12.47 | 358398 | 44222.22 | 0.74% |
| 2025-12-02 | 12.32 | 12.38 | 0.04 | 0.32% | 12.26 | 12.44 | 376061 | 46559.34 | 0.78% |
| 2025-12-01 | 12.15 | 12.34 | 0.22 | 1.82% | 12.12 | 12.35 | 471012 | 57863.56 | 0.97% |
| 2025-11-28 | 11.94 | 12.12 | 0.19 | 1.59% | 11.92 | 12.14 | 247792 | 29788.58 | 0.51% |
| 2025-11-27 | 12.02 | 11.93 | -0.11 | -0.91% | 11.93 | 12.08 | 298047 | 35783.22 | 0.62% |
| 2025-11-26 | 12.40 | 12.04 | -0.38 | -3.06% | 12.03 | 12.41 | 551247 | 67029.45 | 1.14% |
| 2025-11-25 | 12.35 | 12.42 | 0.00 | 0.00% | 12.32 | 12.45 | 376966 | 46751.13 | 0.78% |
| 2025-11-24 | 12.04 | 12.42 | 0.38 | 3.16% | 12.04 | 12.44 | 489649 | 60271.71 | 1.01% |
| 2025-11-21 | 12.17 | 12.04 | -0.26 | -2.11% | 11.92 | 12.29 | 403464 | 48717.23 | 0.83% |
| 2025-11-20 | 12.40 | 12.30 | -0.14 | -1.13% | 12.26 | 12.41 | 322077 | 39696.12 | 0.67% |
| 2025-11-19 | 12.30 | 12.44 | 0.15 | 1.22% | 12.30 | 12.54 | 460888 | 57280.70 | 0.95% |
| 2025-11-18 | 12.43 | 12.29 | -0.18 | -1.44% | 12.27 | 12.45 | 302440 | 37288.25 | 0.63% |
| 2025-11-17 | 12.45 | 12.47 | 0.21 | 1.71% | 12.35 | 12.49 | 520775 | 64733.45 | 1.08% |
| 2025-11-14 | 12.18 | 12.26 | 0.08 | 0.66% | 12.13 | 12.35 | 291022 | 35737.65 | 0.60% |
| 2025-11-13 | 12.15 | 12.18 | 0.02 | 0.16% | 12.13 | 12.21 | 166125 | 20222.71 | 0.34% |
| 2025-11-12 | 12.22 | 12.16 | -0.08 | -0.65% | 12.05 | 12.23 | 233215 | 28288.04 | 0.48% |
| 2025-11-11 | 12.29 | 12.24 | -0.05 | -0.41% | 12.21 | 12.32 | 205491 | 25163.97 | 0.42% |
| 2025-11-10 | 12.30 | 12.29 | 0.02 | 0.16% | 12.20 | 12.32 | 218427 | 26758.02 | 0.45% |
| 2025-11-07 | 12.28 | 12.27 | -0.04 | -0.32% | 12.21 | 12.32 | 208213 | 25532.75 | 0.43% |
| 2025-11-06 | 12.06 | 12.31 | 0.25 | 2.07% | 12.05 | 12.38 | 450362 | 55264.61 | 0.93% |
| 2025-11-05 | 11.97 | 12.06 | 0.03 | 0.25% | 11.95 | 12.08 | 201434 | 24223.37 | 0.42% |
| 2025-11-04 | 12.14 | 12.03 | -0.12 | -0.99% | 12.01 | 12.14 | 249333 | 30076.80 | 0.52% |
| 2025-11-03 | 12.11 | 12.15 | 0.04 | 0.33% | 12.05 | 12.15 | 267643 | 32387.26 | 0.55% |
| 2025-10-31 | 12.15 | 12.11 | -0.06 | -0.49% | 12.11 | 12.26 | 290243 | 35291.59 | 0.60% |
| 2025-10-30 | 12.38 | 12.17 | -0.19 | -1.54% | 12.16 | 12.40 | 380307 | 46501.44 | 0.79% |
| 2025-10-29 | 12.25 | 12.36 | 0.10 | 0.82% | 12.18 | 12.39 | 336735 | 41341.70 | 0.70% |
| 2025-10-28 | 12.24 | 12.26 | 0.03 | 0.25% | 12.13 | 12.35 | 313068 | 38405.25 | 0.65% |
| 2025-10-27 | 12.30 | 12.23 | 0.00 | 0.00% | 12.17 | 12.36 | 404427 | 49489.66 | 0.84% |
| 2025-10-24 | 12.12 | 12.23 | 0.14 | 1.16% | 12.12 | 12.55 | 522820 | 64374.20 | 1.08% |
| 2025-10-23 | 12.06 | 12.09 | 0.03 | 0.25% | 11.92 | 12.10 | 230929 | 27695.38 | 0.48% |
| 2025-10-22 | 12.20 | 12.06 | -0.16 | -1.31% | 12.04 | 12.21 | 261038 | 31645.15 | 0.54% |
| 2025-10-21 | 12.25 | 12.22 | -0.03 | -0.24% | 12.20 | 12.33 | 257922 | 31589.48 | 0.53% |
| 2025-10-20 | 12.33 | 12.25 | -0.03 | -0.24% | 12.19 | 12.41 | 271819 | 33389.80 | 0.56% |
| 2025-10-17 | 12.66 | 12.28 | -0.41 | -3.23% | 12.26 | 12.75 | 430708 | 53708.16 | 0.89% |
| 2025-10-16 | 12.67 | 12.69 | 0.03 | 0.24% | 12.59 | 12.78 | 361961 | 45967.59 | 0.75% |
| 2025-10-15 | 12.62 | 12.66 | 0.04 | 0.32% | 12.47 | 12.80 | 357627 | 45242.18 | 0.74% |
| 2025-10-14 | 12.70 | 12.62 | -0.09 | -0.71% | 12.60 | 12.92 | 409490 | 52125.02 | 0.85% |
| 2025-10-13 | 12.40 | 12.71 | 0.14 | 1.11% | 12.35 | 12.73 | 440617 | 55586.39 | 0.91% |
中航机载(600372)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。
