| 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 | 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% |
| 2025-10-10 | 12.67 | 12.57 | -0.11 | -0.87% | 12.56 | 12.77 | 348916 | 44188.08 | 0.72% |
| 2025-10-09 | 12.60 | 12.68 | 0.07 | 0.56% | 12.44 | 12.68 | 410944 | 51735.82 | 0.85% |
| 2025-09-30 | 12.34 | 12.61 | 0.25 | 2.02% | 12.29 | 12.62 | 576394 | 72198.28 | 1.19% |
| 2025-09-29 | 12.23 | 12.36 | 0.13 | 1.06% | 12.10 | 12.40 | 372358 | 45731.59 | 0.77% |
| 2025-09-26 | 11.97 | 12.23 | 0.25 | 2.09% | 11.95 | 12.34 | 449008 | 54798.01 | 0.93% |
| 2025-09-25 | 12.07 | 11.98 | -0.11 | -0.91% | 11.96 | 12.07 | 220895 | 26516.00 | 0.46% |
| 2025-09-24 | 12.01 | 12.09 | 0.01 | 0.08% | 11.96 | 12.12 | 230414 | 27776.99 | 0.48% |
| 2025-09-23 | 12.01 | 12.08 | 0.08 | 0.67% | 11.77 | 12.08 | 299280 | 35705.06 | 0.62% |
| 2025-09-22 | 12.05 | 12.00 | -0.04 | -0.33% | 11.86 | 12.05 | 240706 | 28774.52 | 0.50% |
| 2025-09-19 | 11.84 | 12.04 | 0.16 | 1.35% | 11.84 | 12.10 | 288139 | 34634.74 | 0.60% |
| 2025-09-18 | 11.98 | 11.88 | -0.13 | -1.08% | 11.80 | 12.10 | 312323 | 37407.96 | 0.65% |
| 2025-09-17 | 12.01 | 12.01 | 0.00 | 0.00% | 11.95 | 12.09 | 188093 | 22598.77 | 0.39% |
| 2025-09-16 | 12.14 | 12.01 | -0.14 | -1.15% | 11.93 | 12.17 | 281502 | 33845.43 | 0.58% |
| 2025-09-15 | 12.34 | 12.15 | -0.18 | -1.46% | 12.13 | 12.38 | 245106 | 29915.23 | 0.51% |
| 2025-09-12 | 12.27 | 12.33 | 0.06 | 0.49% | 12.16 | 12.51 | 387108 | 47752.40 | 0.80% |
| 2025-09-11 | 12.13 | 12.27 | 0.12 | 0.99% | 12.07 | 12.27 | 235641 | 28675.82 | 0.49% |
| 2025-09-10 | 12.06 | 12.15 | 0.09 | 0.75% | 12.06 | 12.42 | 273436 | 33494.66 | 0.57% |
| 2025-09-09 | 12.14 | 12.06 | -0.11 | -0.90% | 12.01 | 12.14 | 234074 | 28258.62 | 0.48% |
| 2025-09-08 | 11.98 | 12.17 | 0.20 | 1.67% | 11.92 | 12.18 | 360746 | 43415.66 | 0.75% |
| 2025-09-05 | 11.85 | 11.97 | 0.15 | 1.27% | 11.68 | 12.03 | 408782 | 48432.64 | 0.84% |
| 2025-09-04 | 12.07 | 11.82 | -0.30 | -2.48% | 11.70 | 12.09 | 601340 | 71238.85 | 1.24% |
| 2025-09-03 | 12.74 | 12.12 | -0.58 | -4.57% | 12.03 | 12.75 | 705428 | 86697.43 | 1.46% |
| 2025-09-02 | 12.84 | 12.70 | -0.18 | -1.40% | 12.58 | 12.85 | 478355 | 60602.09 | 0.99% |
| 2025-09-01 | 13.00 | 12.88 | 0.02 | 0.16% | 12.68 | 13.05 | 679601 | 87026.52 | 1.40% |
| 2025-08-29 | 12.53 | 12.86 | 0.33 | 2.63% | 12.46 | 12.87 | 844439 | 107470.03 | 1.75% |
| 2025-08-28 | 12.36 | 12.53 | 0.16 | 1.29% | 12.11 | 12.53 | 493344 | 60848.44 | 1.02% |
| 2025-08-27 | 12.67 | 12.37 | -0.28 | -2.21% | 12.36 | 12.74 | 482755 | 60777.54 | 1.00% |
| 2025-08-26 | 12.70 | 12.65 | -0.07 | -0.55% | 12.57 | 12.72 | 410847 | 52036.61 | 0.85% |
| 2025-08-25 | 12.60 | 12.72 | 0.15 | 1.19% | 12.55 | 12.74 | 615804 | 77944.78 | 1.27% |
| 2025-08-22 | 12.42 | 12.57 | 0.15 | 1.21% | 12.34 | 12.59 | 414866 | 51631.00 | 0.86% |
| 2025-08-21 | 12.42 | 12.42 | 0.02 | 0.16% | 12.38 | 12.49 | 366977 | 45645.45 | 0.76% |
| 2025-08-20 | 12.29 | 12.40 | 0.09 | 0.73% | 12.23 | 12.42 | 317651 | 39222.99 | 0.66% |
| 2025-08-19 | 12.44 | 12.31 | -0.10 | -0.81% | 12.30 | 12.44 | 333493 | 41167.28 | 0.69% |
| 2025-08-18 | 12.30 | 12.41 | 0.12 | 0.98% | 12.30 | 12.46 | 400927 | 49746.67 | 0.83% |
| 2025-08-15 | 12.26 | 12.29 | 0.01 | 0.08% | 12.26 | 12.36 | 315794 | 38891.88 | 0.65% |
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。
