| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-21 | 11.97 | 11.96 | -0.08 | -0.66% | 11.92 | 12.19 | 374755 | 45264.62 | 0.77% |
| 2025-03-20 | 11.92 | 12.04 | 0.12 | 1.01% | 11.87 | 12.16 | 287251 | 34543.80 | 0.59% |
| 2025-03-19 | 11.99 | 11.92 | -0.09 | -0.75% | 11.89 | 12.01 | 206926 | 24682.06 | 0.43% |
| 2025-03-18 | 12.14 | 12.01 | -0.12 | -0.99% | 12.00 | 12.15 | 228767 | 27579.28 | 0.47% |
| 2025-03-17 | 12.18 | 12.13 | -0.02 | -0.16% | 12.08 | 12.22 | 241693 | 29341.59 | 0.50% |
| 2025-03-14 | 12.10 | 12.15 | 0.05 | 0.41% | 11.98 | 12.19 | 315647 | 38195.20 | 0.65% |
| 2025-03-13 | 12.01 | 12.10 | 0.06 | 0.50% | 11.92 | 12.15 | 354444 | 42643.23 | 0.73% |
| 2025-03-12 | 12.17 | 12.04 | -0.11 | -0.91% | 12.03 | 12.24 | 329556 | 39887.97 | 0.68% |
| 2025-03-11 | 11.85 | 12.15 | 0.21 | 1.76% | 11.81 | 12.20 | 415071 | 50062.63 | 0.86% |
| 2025-03-10 | 11.91 | 11.94 | 0.06 | 0.51% | 11.90 | 12.08 | 316450 | 37870.81 | 0.65% |
| 2025-03-07 | 11.74 | 11.88 | 0.13 | 1.11% | 11.68 | 12.10 | 528510 | 63095.48 | 1.09% |
| 2025-03-06 | 11.71 | 11.75 | 0.04 | 0.34% | 11.64 | 11.77 | 261718 | 30687.72 | 0.54% |
| 2025-03-05 | 11.72 | 11.71 | -0.04 | -0.34% | 11.67 | 11.81 | 206195 | 24180.68 | 0.43% |
| 2025-03-04 | 11.43 | 11.75 | 0.28 | 2.44% | 11.41 | 11.83 | 363751 | 42496.84 | 0.75% |
| 2025-03-03 | 11.41 | 11.47 | 0.07 | 0.61% | 11.40 | 11.55 | 195935 | 22515.91 | 0.40% |
| 2025-02-28 | 11.60 | 11.40 | -0.25 | -2.15% | 11.38 | 11.68 | 272186 | 31378.86 | 0.56% |
| 2025-02-27 | 11.80 | 11.65 | -0.15 | -1.27% | 11.57 | 11.82 | 267682 | 31219.52 | 0.55% |
| 2025-02-26 | 11.68 | 11.80 | 0.12 | 1.03% | 11.67 | 11.81 | 214367 | 25160.20 | 0.44% |
| 2025-02-25 | 11.73 | 11.68 | -0.09 | -0.76% | 11.65 | 11.79 | 194066 | 22732.39 | 0.40% |
| 2025-02-24 | 11.70 | 11.77 | 0.09 | 0.77% | 11.64 | 11.83 | 277647 | 32643.15 | 0.57% |
| 2025-02-21 | 11.60 | 11.68 | 0.04 | 0.34% | 11.56 | 11.70 | 267158 | 31115.25 | 0.55% |
| 2025-02-20 | 11.53 | 11.64 | 0.07 | 0.61% | 11.48 | 11.68 | 246202 | 28600.67 | 0.51% |
| 2025-02-19 | 11.46 | 11.57 | 0.11 | 0.96% | 11.45 | 11.60 | 175517 | 20243.41 | 0.36% |
| 2025-02-18 | 11.71 | 11.46 | -0.22 | -1.88% | 11.45 | 11.73 | 214108 | 24812.41 | 0.44% |
| 2025-02-17 | 11.71 | 11.68 | -0.03 | -0.26% | 11.62 | 11.75 | 209086 | 24415.94 | 0.43% |
| 2025-02-14 | 11.69 | 11.71 | -0.01 | -0.09% | 11.63 | 11.73 | 186610 | 21808.52 | 0.39% |
| 2025-02-13 | 11.78 | 11.72 | -0.06 | -0.51% | 11.71 | 11.90 | 185976 | 21944.28 | 0.38% |
| 2025-02-12 | 11.70 | 11.78 | 0.06 | 0.51% | 11.67 | 11.78 | 159668 | 18723.99 | 0.33% |
| 2025-02-11 | 11.85 | 11.72 | -0.12 | -1.01% | 11.68 | 11.86 | 169695 | 19884.91 | 0.35% |
| 2025-02-10 | 11.83 | 11.84 | 0.02 | 0.17% | 11.80 | 11.91 | 203707 | 24121.44 | 0.42% |
| 2025-02-07 | 11.65 | 11.82 | 0.17 | 1.46% | 11.62 | 11.89 | 264181 | 31124.99 | 0.55% |
| 2025-02-06 | 11.38 | 11.65 | 0.24 | 2.10% | 11.33 | 11.66 | 232694 | 26877.03 | 0.48% |
| 2025-02-05 | 11.38 | 11.41 | 0.05 | 0.44% | 11.34 | 11.43 | 130334 | 14842.59 | 0.27% |
| 2025-01-27 | 11.44 | 11.36 | -0.05 | -0.44% | 11.36 | 11.51 | 133995 | 15315.74 | 0.28% |
| 2025-01-24 | 11.42 | 11.41 | 0.02 | 0.18% | 11.36 | 11.42 | 179631 | 20461.94 | 0.37% |
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。
