| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 50.50 | 51.47 | 2.48 | 5.06% | 49.50 | 52.98 | 256472 | 131835.80 | 7.77% |
| 2026-02-02 | 51.94 | 48.99 | -2.91 | -5.61% | 48.99 | 53.60 | 229761 | 115550.58 | 6.96% |
| 2026-01-30 | 54.00 | 51.90 | -1.76 | -3.28% | 50.68 | 54.66 | 257664 | 134300.53 | 7.80% |
| 2026-01-29 | 52.26 | 53.66 | 0.98 | 1.86% | 52.00 | 56.18 | 401720 | 219003.55 | 12.17% |
| 2026-01-28 | 54.19 | 52.68 | -0.44 | -0.83% | 51.12 | 54.56 | 349028 | 183759.39 | 10.57% |
| 2026-01-27 | 48.00 | 53.12 | 4.83 | 10.00% | 47.70 | 53.12 | 359723 | 180483.25 | 10.90% |
| 2026-01-26 | 52.04 | 48.29 | -5.36 | -9.99% | 48.29 | 52.66 | 380800 | 189619.22 | 11.53% |
| 2026-01-23 | 55.25 | 53.65 | 0.29 | 0.54% | 52.68 | 55.96 | 555441 | 301437.62 | 16.82% |
| 2026-01-22 | 48.49 | 53.36 | 4.85 | 10.00% | 48.49 | 53.36 | 312776 | 159844.50 | 9.47% |
| 2026-01-21 | 46.00 | 48.51 | 2.29 | 4.95% | 45.11 | 50.80 | 611681 | 296734.50 | 18.53% |
| 2026-01-20 | 46.20 | 46.22 | 4.20 | 10.00% | 45.50 | 46.22 | 161653 | 74678.85 | 4.90% |
| 2026-01-19 | 37.70 | 42.02 | 3.82 | 10.00% | 37.53 | 42.02 | 262704 | 106482.15 | 7.96% |
| 2026-01-16 | 39.56 | 38.20 | -1.35 | -3.41% | 38.10 | 39.90 | 215342 | 83415.75 | 6.52% |
| 2026-01-15 | 40.29 | 39.55 | -0.77 | -1.91% | 38.35 | 40.65 | 307510 | 120690.69 | 9.31% |
| 2026-01-14 | 39.00 | 40.32 | -0.58 | -1.42% | 38.52 | 43.60 | 446710 | 182003.97 | 13.53% |
| 2026-01-13 | 44.07 | 40.90 | -4.54 | -9.99% | 40.90 | 44.07 | 183226 | 75425.61 | 5.55% |
| 2026-01-12 | 45.15 | 45.44 | 1.04 | 2.34% | 42.80 | 47.10 | 389418 | 175426.88 | 11.80% |
| 2026-01-09 | 41.70 | 44.40 | 2.67 | 6.40% | 41.69 | 45.90 | 470639 | 208759.81 | 14.26% |
| 2026-01-08 | 38.00 | 41.73 | 3.05 | 7.89% | 38.00 | 42.22 | 400613 | 163016.06 | 12.14% |
| 2026-01-07 | 37.71 | 38.68 | -0.18 | -0.46% | 36.98 | 39.45 | 370949 | 140632.11 | 11.24% |
| 2026-01-06 | 35.77 | 38.86 | 2.91 | 8.09% | 35.60 | 39.45 | 485048 | 182218.77 | 14.69% |
| 2026-01-05 | 37.10 | 35.95 | -1.15 | -3.10% | 34.60 | 37.13 | 426155 | 151361.80 | 12.91% |
| 2025-12-31 | 33.50 | 37.10 | 3.37 | 9.99% | 33.50 | 37.10 | 397946 | 141601.86 | 12.05% |
| 2025-12-30 | 34.89 | 33.73 | -1.65 | -4.66% | 33.40 | 35.10 | 330506 | 112829.16 | 10.01% |
| 2025-12-29 | 36.21 | 35.38 | -1.48 | -4.02% | 34.88 | 36.49 | 335427 | 118677.36 | 10.16% |
| 2025-12-26 | 36.28 | 36.86 | 0.34 | 0.93% | 35.37 | 38.00 | 562259 | 206291.44 | 17.03% |
| 2025-12-25 | 33.21 | 36.52 | 3.32 | 10.00% | 33.00 | 36.52 | 430133 | 152992.58 | 13.03% |
| 2025-12-24 | 31.87 | 33.20 | 0.75 | 2.31% | 31.86 | 34.41 | 315182 | 105304.16 | 9.55% |
| 2025-12-23 | 32.56 | 32.45 | -0.55 | -1.67% | 31.70 | 33.35 | 331120 | 107139.56 | 10.03% |
| 2025-12-22 | 31.45 | 33.00 | 1.64 | 5.23% | 31.38 | 33.65 | 579516 | 188362.72 | 17.55% |
| 2025-12-19 | 28.53 | 31.36 | 2.85 | 10.00% | 28.53 | 31.36 | 431535 | 131972.39 | 13.07% |
| 2025-12-18 | 28.23 | 28.51 | 0.13 | 0.46% | 28.21 | 29.18 | 131905 | 37887.40 | 4.00% |
| 2025-12-17 | 28.50 | 28.38 | -0.38 | -1.32% | 27.72 | 28.97 | 135631 | 38325.59 | 4.11% |
| 2025-12-16 | 28.94 | 28.76 | -0.44 | -1.51% | 27.90 | 29.20 | 164042 | 46917.41 | 4.97% |
| 2025-12-15 | 28.54 | 29.20 | 0.42 | 1.46% | 28.39 | 29.48 | 219540 | 63730.42 | 6.65% |
| 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% |
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。
