| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 19.59 | 22.07 | 2.01 | 10.02% | 19.10 | 22.07 | 421027 | 89661.15 | 12.75% |
| 2025-04-08 | 20.40 | 20.06 | -0.33 | -1.62% | 19.63 | 21.28 | 211552 | 43085.39 | 6.41% |
| 2025-04-07 | 20.38 | 20.39 | -0.81 | -3.82% | 19.82 | 21.64 | 311757 | 64911.53 | 9.44% |
| 2025-04-03 | 20.80 | 21.20 | 0.20 | 0.95% | 20.70 | 21.34 | 110285 | 23233.39 | 3.34% |
| 2025-04-02 | 21.13 | 21.00 | -0.34 | -1.59% | 20.71 | 21.25 | 123613 | 25888.51 | 3.74% |
| 2025-04-01 | 20.27 | 21.34 | 1.08 | 5.33% | 20.27 | 21.60 | 233378 | 49288.99 | 7.07% |
| 2025-03-31 | 20.40 | 20.26 | -0.40 | -1.94% | 19.70 | 20.59 | 120264 | 24159.01 | 3.64% |
| 2025-03-28 | 20.56 | 20.66 | -0.02 | -0.10% | 20.20 | 20.82 | 100914 | 20718.07 | 3.06% |
| 2025-03-27 | 20.50 | 20.68 | 0.09 | 0.44% | 20.25 | 21.26 | 139682 | 29078.18 | 4.23% |
| 2025-03-26 | 19.99 | 20.59 | 0.44 | 2.18% | 19.98 | 21.03 | 144509 | 29849.29 | 4.38% |
| 2025-03-25 | 19.94 | 20.15 | 0.19 | 0.95% | 19.86 | 20.89 | 142537 | 29110.92 | 4.32% |
| 2025-03-24 | 20.40 | 19.96 | -0.43 | -2.11% | 19.45 | 20.55 | 122624 | 24436.36 | 3.71% |
| 2025-03-21 | 20.69 | 20.39 | -0.46 | -2.21% | 20.36 | 20.98 | 93852 | 19342.93 | 2.84% |
| 2025-03-20 | 20.50 | 20.85 | 0.24 | 1.16% | 20.29 | 21.10 | 129850 | 27002.10 | 3.93% |
| 2025-03-19 | 20.43 | 20.61 | 0.04 | 0.19% | 20.32 | 20.75 | 79832 | 16443.14 | 2.42% |
| 2025-03-18 | 20.58 | 20.57 | 0.05 | 0.24% | 20.41 | 20.77 | 78531 | 16154.39 | 2.38% |
| 2025-03-17 | 20.80 | 20.52 | -0.28 | -1.35% | 20.50 | 20.83 | 91029 | 18751.99 | 2.76% |
| 2025-03-14 | 21.08 | 20.80 | -0.30 | -1.42% | 20.40 | 21.15 | 130225 | 26954.79 | 3.94% |
| 2025-03-13 | 21.02 | 21.10 | -0.05 | -0.24% | 20.74 | 21.35 | 152511 | 32010.46 | 4.62% |
| 2025-03-12 | 21.40 | 21.15 | -0.15 | -0.70% | 21.10 | 21.87 | 173117 | 37042.95 | 5.24% |
| 2025-03-11 | 20.32 | 21.30 | 0.72 | 3.50% | 20.26 | 21.57 | 226605 | 47748.54 | 6.86% |
| 2025-03-10 | 20.55 | 20.58 | 0.15 | 0.73% | 20.45 | 20.97 | 141943 | 29337.47 | 4.30% |
| 2025-03-07 | 20.26 | 20.43 | 0.18 | 0.89% | 20.19 | 21.15 | 228698 | 47284.53 | 6.93% |
| 2025-03-06 | 20.41 | 20.25 | -0.15 | -0.74% | 20.00 | 20.42 | 178802 | 36217.42 | 5.42% |
| 2025-03-05 | 20.20 | 20.40 | -0.34 | -1.64% | 20.18 | 20.94 | 267300 | 54677.30 | 8.10% |
| 2025-03-04 | 19.30 | 20.74 | 1.28 | 6.58% | 19.30 | 21.41 | 406034 | 85049.38 | 12.30% |
| 2025-03-03 | 19.76 | 19.46 | -0.30 | -1.52% | 19.29 | 20.14 | 167612 | 33087.67 | 5.08% |
| 2025-02-28 | 19.59 | 19.76 | 0.40 | 2.07% | 19.22 | 20.15 | 202029 | 39943.45 | 6.12% |
| 2025-02-27 | 19.51 | 19.36 | -0.18 | -0.92% | 19.01 | 19.61 | 79695 | 15357.41 | 2.41% |
| 2025-02-26 | 19.29 | 19.54 | 0.15 | 0.77% | 19.29 | 19.80 | 78383 | 15349.57 | 2.37% |
| 2025-02-25 | 19.40 | 19.39 | -0.21 | -1.07% | 19.30 | 19.65 | 65966 | 12836.79 | 2.00% |
| 2025-02-24 | 19.61 | 19.60 | 0.15 | 0.77% | 19.45 | 19.85 | 108584 | 21342.24 | 3.29% |
| 2025-02-21 | 19.42 | 19.45 | -0.16 | -0.82% | 19.25 | 19.58 | 109440 | 21224.20 | 3.32% |
| 2025-02-20 | 18.60 | 19.61 | 1.01 | 5.43% | 18.40 | 19.84 | 192942 | 37233.82 | 5.84% |
| 2025-02-19 | 18.38 | 18.60 | 0.15 | 0.81% | 18.30 | 18.60 | 59556 | 11012.46 | 1.80% |
| 2025-02-18 | 18.78 | 18.45 | -0.46 | -2.43% | 18.29 | 19.04 | 82456 | 15380.10 | 2.50% |
| 2025-02-17 | 18.83 | 18.91 | -0.01 | -0.05% | 18.71 | 19.03 | 73713 | 13902.33 | 2.23% |
| 2025-02-14 | 19.10 | 18.92 | -0.28 | -1.46% | 18.75 | 19.17 | 81145 | 15342.18 | 2.46% |
| 2025-02-13 | 19.00 | 19.20 | 0.25 | 1.32% | 18.99 | 19.55 | 128744 | 24883.29 | 3.90% |
| 2025-02-12 | 18.72 | 18.95 | 0.23 | 1.23% | 18.67 | 19.02 | 73852 | 13941.83 | 2.24% |
| 2025-02-11 | 18.75 | 18.72 | -0.11 | -0.58% | 18.51 | 18.89 | 63037 | 11789.83 | 1.91% |
| 2025-02-10 | 18.72 | 18.83 | 0.26 | 1.40% | 18.57 | 18.87 | 85911 | 16107.31 | 2.60% |
| 2025-02-07 | 18.51 | 18.57 | 0.06 | 0.32% | 18.30 | 18.76 | 104323 | 19391.39 | 3.16% |
| 2025-02-06 | 17.94 | 18.51 | 0.54 | 3.01% | 17.85 | 18.53 | 96545 | 17712.97 | 2.92% |
| 2025-02-05 | 17.83 | 17.97 | 0.17 | 0.96% | 17.70 | 18.08 | 57456 | 10303.15 | 1.74% |
| 2025-01-27 | 18.07 | 17.80 | -0.18 | -1.00% | 17.78 | 18.20 | 54476 | 9765.81 | 1.65% |
| 2025-01-24 | 17.80 | 17.98 | 0.17 | 0.95% | 17.66 | 18.00 | 63846 | 11404.71 | 1.93% |
| 2025-01-23 | 18.19 | 17.81 | -0.28 | -1.55% | 17.81 | 18.41 | 83374 | 15126.12 | 2.53% |
| 2025-01-22 | 18.20 | 18.09 | -0.17 | -0.93% | 17.88 | 18.24 | 55562 | 10026.50 | 1.68% |
| 2025-01-21 | 18.50 | 18.26 | -0.20 | -1.08% | 18.08 | 18.60 | 62609 | 11427.72 | 1.90% |
| 2025-01-20 | 18.33 | 18.46 | 0.15 | 0.82% | 18.16 | 18.52 | 77489 | 14272.25 | 2.35% |
| 2025-01-17 | 17.97 | 18.31 | 0.34 | 1.89% | 17.80 | 18.63 | 121319 | 22181.08 | 3.67% |
| 2025-01-16 | 18.18 | 17.97 | -0.09 | -0.50% | 17.82 | 18.50 | 97047 | 17556.30 | 2.94% |
| 2025-01-15 | 18.42 | 18.06 | -0.36 | -1.95% | 18.00 | 18.49 | 89290 | 16258.73 | 2.70% |
| 2025-01-14 | 17.76 | 18.42 | 0.74 | 4.19% | 17.75 | 18.49 | 119882 | 21880.18 | 3.63% |
| 2025-01-13 | 17.71 | 17.68 | -0.33 | -1.83% | 17.43 | 18.14 | 106012 | 18841.39 | 3.21% |
| 2025-01-10 | 18.39 | 18.01 | -0.63 | -3.38% | 18.01 | 18.82 | 117941 | 21736.61 | 3.57% |
| 2025-01-09 | 17.65 | 18.64 | 0.88 | 4.95% | 17.59 | 18.85 | 220044 | 40626.50 | 6.67% |
| 2025-01-08 | 17.80 | 17.76 | -0.36 | -1.99% | 17.20 | 18.06 | 139987 | 24778.53 | 4.24% |
| 2025-01-07 | 17.57 | 18.12 | 0.55 | 3.13% | 17.48 | 18.12 | 138197 | 24580.72 | 4.19% |
| 2025-01-06 | 17.80 | 17.57 | -0.39 | -2.17% | 17.35 | 18.13 | 155415 | 27462.83 | 4.71% |
| 2025-01-03 | 18.75 | 17.96 | -0.79 | -4.21% | 17.96 | 19.29 | 239536 | 44521.30 | 7.26% |
| 2025-01-02 | 19.88 | 18.75 | -1.10 | -5.54% | 18.61 | 20.20 | 297117 | 57628.97 | 9.00% |
| 2024-12-31 | 21.00 | 19.85 | -1.05 | -5.02% | 19.80 | 21.28 | 382278 | 77285.55 | 11.58% |
| 2024-12-30 | 22.00 | 20.90 | -0.88 | -4.04% | 20.80 | 22.76 | 625546 | 135732.44 | 18.95% |
| 2024-12-27 | 21.78 | 21.78 | 1.98 | 10.00% | 21.78 | 21.78 | 72455 | 15780.71 | 2.19% |
| 2024-12-26 | 18.06 | 19.80 | 1.80 | 10.00% | 18.06 | 19.80 | 243817 | 48080.56 | 7.39% |
| 2024-12-25 | 18.20 | 18.00 | -0.23 | -1.26% | 17.86 | 18.23 | 37767 | 6802.23 | 1.14% |
| 2024-12-24 | 18.11 | 18.23 | 0.12 | 0.66% | 18.05 | 18.38 | 32738 | 5960.32 | 0.99% |
| 2024-12-23 | 18.43 | 18.11 | -0.44 | -2.37% | 18.08 | 18.55 | 49110 | 8972.52 | 1.49% |
| 2024-12-20 | 18.38 | 18.55 | 0.17 | 0.92% | 18.28 | 18.62 | 37311 | 6907.27 | 1.13% |
| 2024-12-19 | 18.23 | 18.38 | -0.02 | -0.11% | 18.10 | 18.45 | 35782 | 6548.04 | 1.08% |
| 2024-12-18 | 18.19 | 18.40 | 0.27 | 1.49% | 18.08 | 18.46 | 46519 | 8533.12 | 1.41% |
| 2024-12-17 | 18.50 | 18.13 | -0.32 | -1.73% | 18.07 | 18.57 | 66451 | 12153.95 | 2.01% |
| 2024-12-16 | 18.62 | 18.45 | -0.17 | -0.91% | 18.40 | 18.72 | 49972 | 9267.63 | 1.51% |
| 2024-12-13 | 19.17 | 18.62 | -0.62 | -3.22% | 18.62 | 19.17 | 87304 | 16422.45 | 2.64% |
| 2024-12-12 | 19.06 | 19.24 | 0.22 | 1.16% | 19.00 | 19.35 | 73618 | 14159.13 | 2.23% |
| 2024-12-11 | 18.95 | 19.02 | 0.04 | 0.21% | 18.91 | 19.10 | 46228 | 8785.34 | 1.40% |
| 2024-12-10 | 19.20 | 18.98 | 0.24 | 1.28% | 18.96 | 19.40 | 69049 | 13191.51 | 2.09% |
| 2024-12-09 | 19.01 | 18.74 | -0.25 | -1.32% | 18.51 | 19.05 | 44327 | 8317.21 | 1.34% |
航发科技(600391)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。
