| 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 | 28.41 | 28.78 | 0.24 | 0.84% | 28.24 | 29.38 | 222411 | 64086.69 | 6.74% |
| 2025-12-11 | 28.47 | 28.54 | 0.55 | 1.96% | 28.02 | 29.05 | 213105 | 60880.31 | 6.46% |
| 2025-12-10 | 27.50 | 27.99 | 0.35 | 1.27% | 27.48 | 28.48 | 101448 | 28355.10 | 3.07% |
| 2025-12-09 | 27.40 | 27.64 | -0.20 | -0.72% | 27.40 | 27.97 | 96244 | 26651.74 | 2.92% |
| 2025-12-08 | 27.29 | 27.84 | 0.86 | 3.19% | 27.25 | 29.08 | 217686 | 61374.25 | 6.59% |
| 2025-12-05 | 26.45 | 26.98 | 0.59 | 2.24% | 26.12 | 26.99 | 70956 | 18974.40 | 2.15% |
| 2025-12-04 | 25.95 | 26.39 | 0.36 | 1.38% | 25.88 | 26.70 | 55606 | 14672.92 | 1.68% |
| 2025-12-03 | 26.71 | 26.03 | -0.66 | -2.47% | 25.90 | 26.80 | 70583 | 18443.02 | 2.14% |
| 2025-12-02 | 27.06 | 26.69 | -0.37 | -1.37% | 26.65 | 27.06 | 41467 | 11092.92 | 1.26% |
| 2025-12-01 | 26.98 | 27.06 | 0.28 | 1.05% | 26.91 | 27.26 | 56134 | 15210.40 | 1.70% |
| 2025-11-28 | 26.85 | 26.78 | 0.12 | 0.45% | 26.43 | 26.90 | 44480 | 11854.57 | 1.35% |
| 2025-11-27 | 26.76 | 26.66 | -0.07 | -0.26% | 26.60 | 26.85 | 42195 | 11273.26 | 1.28% |
| 2025-11-26 | 27.47 | 26.73 | -0.71 | -2.59% | 26.67 | 27.47 | 80660 | 21664.71 | 2.44% |
| 2025-11-25 | 27.70 | 27.44 | -0.18 | -0.65% | 27.21 | 27.70 | 88785 | 24329.54 | 2.69% |
| 2025-11-24 | 26.56 | 27.62 | 1.01 | 3.80% | 26.55 | 27.68 | 116320 | 31758.67 | 3.52% |
| 2025-11-21 | 26.79 | 26.61 | -0.42 | -1.55% | 26.05 | 27.37 | 81846 | 21778.82 | 2.48% |
| 2025-11-20 | 27.48 | 27.03 | -0.38 | -1.39% | 26.90 | 27.49 | 52270 | 14174.10 | 1.58% |
| 2025-11-19 | 27.00 | 27.41 | 0.30 | 1.11% | 26.75 | 27.66 | 92333 | 25195.10 | 2.80% |
| 2025-11-18 | 27.85 | 27.11 | -0.93 | -3.32% | 27.06 | 27.86 | 86249 | 23507.72 | 2.61% |
| 2025-11-17 | 27.59 | 28.04 | 1.06 | 3.93% | 27.30 | 28.06 | 156959 | 43589.54 | 4.75% |
| 2025-11-14 | 27.46 | 26.98 | -0.39 | -1.42% | 26.98 | 27.67 | 75596 | 20608.95 | 2.29% |
| 2025-11-13 | 27.23 | 27.37 | 0.07 | 0.26% | 27.05 | 27.68 | 66028 | 18097.48 | 2.00% |
| 2025-11-12 | 28.60 | 27.30 | -1.36 | -4.75% | 27.00 | 28.62 | 140250 | 38544.43 | 4.25% |
| 2025-11-11 | 28.75 | 28.66 | -0.09 | -0.31% | 28.50 | 28.95 | 89596 | 25665.94 | 2.71% |
| 2025-11-10 | 28.90 | 28.75 | -0.04 | -0.14% | 28.28 | 28.95 | 118696 | 33960.92 | 3.60% |
| 2025-11-07 | 28.91 | 28.79 | -0.45 | -1.54% | 28.42 | 29.23 | 223364 | 64285.11 | 6.77% |
| 2025-11-06 | 26.52 | 29.24 | 2.66 | 10.01% | 26.52 | 29.24 | 258589 | 73801.15 | 7.83% |
| 2025-11-05 | 26.02 | 26.58 | 0.18 | 0.68% | 25.98 | 26.77 | 48806 | 12897.48 | 1.48% |
| 2025-11-04 | 26.61 | 26.40 | -0.25 | -0.94% | 26.13 | 26.70 | 41813 | 11041.27 | 1.27% |
| 2025-11-03 | 26.91 | 26.65 | -0.19 | -0.71% | 26.34 | 27.00 | 55992 | 14877.41 | 1.70% |
| 2025-10-31 | 26.80 | 26.84 | 0.03 | 0.11% | 26.65 | 27.28 | 48255 | 13012.60 | 1.46% |
| 2025-10-30 | 27.37 | 26.81 | -0.57 | -2.08% | 26.59 | 27.37 | 89486 | 24100.46 | 2.71% |
| 2025-10-29 | 27.50 | 27.38 | -0.20 | -0.73% | 27.12 | 27.56 | 58830 | 16066.28 | 1.78% |
| 2025-10-28 | 27.30 | 27.58 | 0.28 | 1.03% | 27.06 | 27.82 | 82915 | 22849.79 | 2.51% |
| 2025-10-27 | 27.54 | 27.30 | -0.25 | -0.91% | 27.17 | 27.97 | 81002 | 22212.71 | 2.45% |
| 2025-10-24 | 27.56 | 27.55 | 0.46 | 1.70% | 27.36 | 28.18 | 111877 | 31062.97 | 3.39% |
| 2025-10-23 | 27.17 | 27.09 | 0.02 | 0.07% | 26.27 | 27.17 | 63744 | 17050.03 | 1.93% |
| 2025-10-22 | 27.15 | 27.07 | -0.12 | -0.44% | 26.92 | 27.39 | 56598 | 15347.81 | 1.71% |
| 2025-10-21 | 27.11 | 27.19 | 0.07 | 0.26% | 26.80 | 27.58 | 67607 | 18419.79 | 2.05% |
| 2025-10-20 | 27.37 | 27.12 | -0.07 | -0.26% | 26.78 | 27.63 | 96997 | 26280.32 | 2.94% |
| 2025-10-17 | 28.44 | 27.19 | -1.49 | -5.20% | 27.04 | 28.76 | 129139 | 35857.88 | 3.91% |
| 2025-10-16 | 29.10 | 28.68 | -0.41 | -1.41% | 28.53 | 29.75 | 133114 | 38902.35 | 4.03% |
| 2025-10-15 | 28.60 | 29.09 | 0.31 | 1.08% | 28.00 | 29.15 | 111293 | 31829.51 | 3.37% |
| 2025-10-14 | 29.01 | 28.78 | -0.66 | -2.24% | 28.60 | 29.67 | 150559 | 43713.23 | 4.56% |
| 2025-10-13 | 27.63 | 29.44 | 1.37 | 4.88% | 27.52 | 29.49 | 240477 | 69643.84 | 7.28% |
| 2025-10-10 | 28.10 | 28.07 | -0.12 | -0.43% | 27.86 | 28.35 | 107954 | 30338.24 | 3.27% |
| 2025-10-09 | 28.08 | 28.19 | -0.24 | -0.84% | 27.43 | 28.28 | 156459 | 43670.96 | 4.74% |
| 2025-09-30 | 27.17 | 28.43 | 1.66 | 6.20% | 26.86 | 28.60 | 254114 | 71116.82 | 7.70% |
| 2025-09-29 | 26.75 | 26.77 | -0.23 | -0.85% | 26.03 | 27.00 | 97062 | 25874.42 | 2.94% |
| 2025-09-26 | 25.88 | 27.00 | 1.11 | 4.29% | 25.76 | 27.49 | 197946 | 53251.24 | 6.00% |
| 2025-09-25 | 26.42 | 25.89 | -0.54 | -2.04% | 25.81 | 26.42 | 79252 | 20596.84 | 2.40% |
| 2025-09-24 | 26.25 | 26.43 | 0.00 | 0.00% | 25.99 | 26.70 | 84356 | 22258.22 | 2.56% |
| 2025-09-23 | 26.63 | 26.43 | -0.31 | -1.16% | 25.68 | 26.96 | 109413 | 28707.57 | 3.31% |
| 2025-09-22 | 26.70 | 26.74 | 0.04 | 0.15% | 26.20 | 26.88 | 78934 | 20873.45 | 2.39% |
| 2025-09-19 | 26.32 | 26.70 | 0.36 | 1.37% | 26.26 | 27.30 | 140585 | 37709.26 | 4.26% |
| 2025-09-18 | 26.33 | 26.34 | 0.01 | 0.04% | 26.06 | 27.45 | 146937 | 39315.32 | 4.45% |
| 2025-09-17 | 25.80 | 26.33 | 0.67 | 2.61% | 25.66 | 26.45 | 111376 | 29168.30 | 3.37% |
| 2025-09-16 | 25.58 | 25.66 | 0.05 | 0.20% | 25.34 | 25.72 | 62998 | 16084.87 | 1.91% |
| 2025-09-15 | 25.99 | 25.61 | -0.43 | -1.65% | 25.48 | 25.99 | 86408 | 22218.02 | 2.62% |
| 2025-09-12 | 25.86 | 26.04 | 0.19 | 0.74% | 25.70 | 26.38 | 131003 | 34149.43 | 3.97% |
| 2025-09-11 | 25.50 | 25.85 | 0.40 | 1.57% | 25.28 | 25.91 | 77941 | 20013.93 | 2.36% |
| 2025-09-10 | 25.20 | 25.45 | 0.25 | 0.99% | 25.20 | 25.86 | 80241 | 20520.07 | 2.43% |
| 2025-09-09 | 26.08 | 25.20 | -0.88 | -3.37% | 25.08 | 26.10 | 111653 | 28489.13 | 3.38% |
| 2025-09-08 | 25.98 | 26.08 | 0.11 | 0.42% | 25.70 | 26.20 | 111719 | 28996.88 | 3.38% |
| 2025-09-05 | 26.10 | 25.97 | -0.11 | -0.42% | 25.65 | 26.35 | 143996 | 37397.75 | 4.36% |
| 2025-09-04 | 26.88 | 26.08 | -1.23 | -4.50% | 25.52 | 27.27 | 201348 | 53094.21 | 6.10% |
| 2025-09-03 | 30.35 | 27.31 | -3.02 | -9.96% | 27.30 | 30.40 | 225610 | 64153.38 | 6.83% |
| 2025-09-02 | 31.32 | 30.33 | -0.93 | -2.98% | 29.90 | 31.32 | 141255 | 42786.83 | 4.28% |
| 2025-09-01 | 31.61 | 31.26 | -0.51 | -1.61% | 30.73 | 31.65 | 156846 | 48814.23 | 4.75% |
| 2025-08-29 | 30.80 | 31.77 | 0.74 | 2.38% | 30.66 | 31.82 | 192383 | 60177.32 | 5.83% |
| 2025-08-28 | 30.88 | 31.03 | 0.03 | 0.10% | 29.53 | 31.50 | 182280 | 55575.18 | 5.52% |
| 2025-08-27 | 31.36 | 31.00 | -0.64 | -2.02% | 31.00 | 32.22 | 191325 | 60222.50 | 5.80% |
| 2025-08-26 | 32.29 | 31.64 | -0.97 | -2.97% | 31.60 | 32.29 | 169870 | 53996.33 | 5.15% |
| 2025-08-25 | 32.33 | 32.61 | 0.36 | 1.12% | 31.83 | 33.25 | 265980 | 86379.73 | 8.06% |
| 2025-08-22 | 31.48 | 32.25 | 0.79 | 2.51% | 30.58 | 32.34 | 239494 | 75363.83 | 7.25% |
| 2025-08-21 | 31.30 | 31.46 | -0.16 | -0.51% | 31.26 | 32.41 | 196024 | 62236.43 | 5.94% |
| 2025-08-20 | 30.35 | 31.62 | 1.15 | 3.77% | 30.25 | 32.34 | 272966 | 85761.68 | 8.27% |
| 2025-08-19 | 31.31 | 30.47 | -0.81 | -2.59% | 30.34 | 31.32 | 172389 | 52767.08 | 5.22% |
| 2025-08-18 | 30.50 | 31.28 | 0.91 | 3.00% | 30.37 | 31.38 | 202035 | 62794.95 | 6.12% |
| 2025-08-15 | 30.06 | 30.37 | 0.27 | 0.90% | 29.90 | 30.55 | 119886 | 36335.91 | 3.63% |
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。
