| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-18 | 12.16 | 12.21 | 0.08 | 0.66% | 12.08 | 12.25 | 410753 | 50022.17 | 0.85% |
| 2025-07-17 | 11.92 | 12.13 | 0.26 | 2.19% | 11.89 | 12.16 | 548880 | 66195.91 | 1.13% |
| 2025-07-16 | 11.91 | 11.87 | -0.07 | -0.59% | 11.84 | 11.99 | 186797 | 22232.09 | 0.39% |
| 2025-07-15 | 11.90 | 11.94 | 0.04 | 0.34% | 11.83 | 11.94 | 227202 | 27001.35 | 0.47% |
| 2025-07-14 | 11.93 | 11.90 | -0.02 | -0.17% | 11.90 | 12.00 | 226356 | 27001.38 | 0.47% |
| 2025-07-11 | 11.83 | 11.92 | 0.08 | 0.68% | 11.83 | 12.01 | 305660 | 36525.77 | 0.63% |
| 2025-07-10 | 11.86 | 11.84 | -0.05 | -0.42% | 11.80 | 11.89 | 295622 | 35012.73 | 0.61% |
| 2025-07-09 | 11.93 | 11.89 | -0.03 | -0.25% | 11.87 | 12.06 | 301082 | 36042.08 | 0.62% |
| 2025-07-08 | 11.92 | 11.92 | 0.01 | 0.08% | 11.89 | 11.95 | 208853 | 24874.06 | 0.43% |
| 2025-07-07 | 11.88 | 11.91 | -0.02 | -0.17% | 11.88 | 11.99 | 169309 | 20196.93 | 0.35% |
| 2025-07-04 | 11.94 | 11.93 | -0.01 | -0.08% | 11.85 | 12.04 | 249295 | 29743.55 | 0.52% |
| 2025-07-03 | 11.93 | 11.94 | 0.02 | 0.17% | 11.90 | 12.07 | 233585 | 27933.71 | 0.48% |
| 2025-07-02 | 12.02 | 11.92 | -0.10 | -0.83% | 11.87 | 12.03 | 332001 | 39651.32 | 0.69% |
| 2025-07-01 | 12.10 | 12.02 | -0.04 | -0.33% | 11.92 | 12.10 | 446301 | 53568.49 | 0.92% |
| 2025-06-30 | 11.85 | 12.06 | 0.26 | 2.20% | 11.82 | 12.13 | 583273 | 70248.94 | 1.21% |
| 2025-06-27 | 11.67 | 11.80 | 0.13 | 1.11% | 11.65 | 11.89 | 416705 | 49128.10 | 0.86% |
| 2025-06-26 | 11.65 | 11.67 | -0.01 | -0.09% | 11.61 | 11.86 | 433442 | 50961.36 | 0.90% |
| 2025-06-25 | 11.45 | 11.68 | 0.23 | 2.01% | 11.44 | 11.70 | 418156 | 48604.56 | 0.86% |
| 2025-06-24 | 11.33 | 11.45 | 0.02 | 0.17% | 11.28 | 11.49 | 220195 | 25156.85 | 0.46% |
| 2025-06-23 | 11.28 | 11.43 | 0.19 | 1.69% | 11.24 | 11.46 | 177621 | 20181.66 | 0.37% |
| 2025-06-20 | 11.35 | 11.24 | -0.14 | -1.23% | 11.21 | 11.38 | 160693 | 18142.16 | 0.33% |
| 2025-06-19 | 11.55 | 11.38 | -0.21 | -1.81% | 11.33 | 11.56 | 242930 | 27715.73 | 0.50% |
| 2025-06-18 | 11.46 | 11.59 | 0.13 | 1.13% | 11.44 | 11.64 | 293609 | 33935.43 | 0.61% |
| 2025-06-17 | 11.46 | 11.46 | 0.00 | 0.00% | 11.39 | 11.50 | 170021 | 19451.39 | 0.35% |
| 2025-06-16 | 11.55 | 11.46 | -0.05 | -0.43% | 11.37 | 11.55 | 178924 | 20491.59 | 0.37% |
| 2025-06-13 | 11.48 | 11.51 | 0.13 | 1.14% | 11.38 | 11.58 | 319655 | 36706.99 | 0.66% |
| 2025-06-12 | 11.47 | 11.38 | -0.08 | -0.70% | 11.37 | 11.48 | 123538 | 14077.02 | 0.26% |
| 2025-06-11 | 11.48 | 11.46 | 0.01 | 0.09% | 11.45 | 11.53 | 108893 | 12502.55 | 0.23% |
| 2025-06-10 | 11.62 | 11.52 | -0.15 | -1.29% | 11.44 | 11.63 | 202658 | 23373.29 | 0.42% |
| 2025-06-09 | 11.58 | 11.67 | 0.16 | 1.39% | 11.56 | 11.69 | 234046 | 27246.48 | 0.48% |
| 2025-06-06 | 11.55 | 11.51 | 0.00 | 0.00% | 11.50 | 11.64 | 158510 | 18347.44 | 0.33% |
| 2025-06-05 | 11.54 | 11.51 | -0.04 | -0.35% | 11.46 | 11.55 | 138560 | 15947.64 | 0.29% |
| 2025-06-04 | 11.64 | 11.55 | -0.09 | -0.77% | 11.52 | 11.64 | 154283 | 17824.21 | 0.32% |
| 2025-06-03 | 11.63 | 11.64 | 0.05 | 0.43% | 11.56 | 11.70 | 216947 | 25240.09 | 0.45% |
| 2025-05-30 | 11.51 | 11.59 | 0.08 | 0.70% | 11.42 | 11.63 | 197803 | 22825.41 | 0.41% |
| 2025-05-29 | 11.37 | 11.51 | 0.14 | 1.23% | 11.34 | 11.53 | 181281 | 20763.62 | 0.37% |
| 2025-05-28 | 11.39 | 11.37 | -0.02 | -0.18% | 11.36 | 11.50 | 117862 | 13459.50 | 0.24% |
| 2025-05-27 | 11.44 | 11.39 | -0.03 | -0.26% | 11.31 | 11.44 | 121960 | 13864.67 | 0.25% |
| 2025-05-26 | 11.36 | 11.42 | 0.06 | 0.53% | 11.33 | 11.45 | 125940 | 14356.85 | 0.26% |
| 2025-05-23 | 11.48 | 11.36 | -0.13 | -1.13% | 11.36 | 11.57 | 164102 | 18812.61 | 0.34% |
| 2025-05-22 | 11.54 | 11.49 | -0.09 | -0.78% | 11.48 | 11.66 | 203771 | 23579.85 | 0.42% |
| 2025-05-21 | 11.50 | 11.58 | 0.05 | 0.43% | 11.47 | 11.62 | 189199 | 21853.57 | 0.39% |
| 2025-05-20 | 11.56 | 11.53 | -0.03 | -0.26% | 11.43 | 11.58 | 207237 | 23798.76 | 0.43% |
| 2025-05-19 | 11.62 | 11.56 | 0.00 | 0.00% | 11.48 | 11.66 | 211940 | 24506.56 | 0.44% |
| 2025-05-16 | 11.59 | 11.56 | -0.07 | -0.60% | 11.52 | 11.75 | 229782 | 26687.35 | 0.47% |
| 2025-05-15 | 11.67 | 11.63 | -0.10 | -0.85% | 11.54 | 11.83 | 347543 | 40579.79 | 0.72% |
| 2025-05-14 | 11.80 | 11.73 | -0.09 | -0.76% | 11.70 | 11.87 | 297101 | 34951.56 | 0.61% |
| 2025-05-13 | 12.15 | 11.82 | -0.23 | -1.91% | 11.72 | 12.15 | 552811 | 65633.75 | 1.14% |
| 2025-05-12 | 11.52 | 12.05 | 0.54 | 4.69% | 11.50 | 12.28 | 993754 | 119330.46 | 2.05% |
| 2025-05-09 | 11.65 | 11.51 | -0.11 | -0.95% | 11.46 | 11.69 | 432786 | 49974.13 | 0.89% |
| 2025-05-08 | 11.30 | 11.62 | 0.29 | 2.56% | 11.19 | 11.72 | 642503 | 73591.00 | 1.33% |
| 2025-05-07 | 11.20 | 11.33 | 0.38 | 3.47% | 11.03 | 11.40 | 599620 | 67355.09 | 1.24% |
| 2025-05-06 | 10.90 | 10.95 | 0.13 | 1.20% | 10.87 | 10.98 | 186043 | 20310.95 | 0.38% |
| 2025-04-30 | 10.75 | 10.82 | 0.08 | 0.74% | 10.73 | 10.92 | 175713 | 19016.73 | 0.36% |
| 2025-04-29 | 10.67 | 10.74 | -0.17 | -1.56% | 10.58 | 10.80 | 194322 | 20815.85 | 0.40% |
| 2025-04-28 | 10.93 | 10.91 | -0.07 | -0.64% | 10.86 | 10.97 | 132853 | 14490.92 | 0.27% |
| 2025-04-25 | 10.93 | 10.98 | 0.09 | 0.83% | 10.90 | 11.00 | 134351 | 14721.68 | 0.28% |
| 2025-04-24 | 11.03 | 10.89 | -0.13 | -1.18% | 10.88 | 11.04 | 201460 | 22053.15 | 0.42% |
| 2025-04-23 | 11.09 | 11.02 | -0.04 | -0.36% | 10.98 | 11.11 | 181627 | 20042.34 | 0.38% |
| 2025-04-22 | 11.10 | 11.06 | -0.08 | -0.72% | 11.05 | 11.14 | 172497 | 19134.65 | 0.36% |
| 2025-04-21 | 11.00 | 11.14 | 0.19 | 1.74% | 10.98 | 11.17 | 251095 | 27813.09 | 0.52% |
| 2025-04-18 | 11.00 | 10.95 | -0.10 | -0.90% | 10.91 | 11.00 | 124759 | 13646.47 | 0.26% |
| 2025-04-17 | 10.90 | 11.05 | 0.07 | 0.64% | 10.87 | 11.07 | 236127 | 25991.51 | 0.49% |
| 2025-04-16 | 11.00 | 10.98 | 0.11 | 1.01% | 10.82 | 11.04 | 259305 | 28322.73 | 0.54% |
| 2025-04-15 | 10.98 | 10.87 | -0.10 | -0.91% | 10.80 | 10.98 | 176400 | 19135.20 | 0.36% |
| 2025-04-14 | 11.02 | 10.97 | -0.01 | -0.09% | 10.95 | 11.03 | 181646 | 19952.27 | 0.38% |
| 2025-04-11 | 10.98 | 10.98 | -0.02 | -0.18% | 10.90 | 11.03 | 245643 | 26938.76 | 0.51% |
| 2025-04-10 | 11.11 | 11.00 | -0.05 | -0.45% | 10.90 | 11.13 | 430263 | 47346.58 | 0.89% |
| 2025-04-09 | 10.50 | 11.05 | 0.42 | 3.95% | 10.47 | 11.10 | 592663 | 64723.89 | 1.22% |
| 2025-04-08 | 10.16 | 10.63 | 0.46 | 4.52% | 10.16 | 10.63 | 450522 | 46866.45 | 0.93% |
| 2025-04-07 | 10.59 | 10.17 | -0.92 | -8.30% | 9.98 | 10.79 | 659872 | 68275.02 | 1.36% |
| 2025-04-03 | 10.96 | 11.09 | 0.04 | 0.36% | 10.95 | 11.12 | 207998 | 23017.65 | 0.43% |
| 2025-04-02 | 11.12 | 11.05 | -0.11 | -0.99% | 10.98 | 11.12 | 300792 | 33175.69 | 0.62% |
| 2025-04-01 | 11.16 | 11.16 | 0.06 | 0.54% | 11.12 | 11.30 | 353184 | 39541.41 | 0.73% |
| 2025-03-31 | 11.40 | 11.10 | -0.66 | -5.61% | 10.95 | 11.40 | 771694 | 85925.27 | 1.59% |
| 2025-03-28 | 11.86 | 11.76 | -0.13 | -1.09% | 11.73 | 11.94 | 152989 | 18048.03 | 0.32% |
| 2025-03-27 | 11.88 | 11.89 | 0.02 | 0.17% | 11.69 | 11.92 | 199589 | 23609.47 | 0.41% |
| 2025-03-26 | 11.83 | 11.87 | 0.02 | 0.17% | 11.82 | 11.94 | 159031 | 18910.17 | 0.33% |
| 2025-03-25 | 11.77 | 11.85 | 0.05 | 0.42% | 11.77 | 12.01 | 292337 | 34799.81 | 0.60% |
| 2025-03-24 | 11.96 | 11.80 | -0.16 | -1.34% | 11.65 | 11.99 | 326762 | 38543.94 | 0.68% |
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。
