| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-29 | 3.01 | 3.01 | -0.16 | -5.05% | 3.01 | 3.01 | 66555 | 2003.31 | 1.47% |
| 2020-04-28 | 3.17 | 3.17 | -0.17 | -5.09% | 3.17 | 3.17 | 13303 | 421.71 | 0.29% |
| 2020-04-27 | 3.34 | 3.34 | -0.18 | -5.11% | 3.34 | 3.34 | 8931 | 298.30 | 0.20% |
| 2020-04-24 | 3.52 | 3.52 | -0.18 | -4.86% | 3.52 | 3.52 | 2452 | 86.31 | 0.05% |
| 2020-04-23 | 3.70 | 3.70 | -0.19 | -4.88% | 3.70 | 3.70 | 28141 | 1041.22 | 0.62% |
| 2020-04-22 | 3.86 | 3.89 | 0.00 | 0.00% | 3.82 | 3.93 | 100885 | 3917.97 | 2.22% |
| 2020-04-21 | 4.01 | 3.89 | -0.17 | -4.19% | 3.86 | 4.02 | 183789 | 7195.97 | 4.05% |
| 2020-04-20 | 4.07 | 4.06 | 0.00 | 0.00% | 4.04 | 4.14 | 113957 | 4657.09 | 2.51% |
| 2020-04-17 | 4.19 | 4.06 | -0.13 | -3.10% | 4.05 | 4.23 | 167262 | 6916.14 | 3.69% |
| 2020-04-16 | 4.05 | 4.19 | 0.15 | 3.71% | 4.01 | 4.24 | 191303 | 7970.99 | 4.22% |
| 2020-04-15 | 3.99 | 4.04 | 0.06 | 1.51% | 3.98 | 4.12 | 131440 | 5330.88 | 2.90% |
| 2020-04-14 | 3.95 | 3.98 | 0.04 | 1.02% | 3.91 | 4.01 | 125223 | 4973.65 | 2.76% |
| 2020-04-13 | 4.00 | 3.94 | -0.20 | -4.83% | 3.93 | 4.00 | 209070 | 8240.26 | 4.61% |
| 2020-04-10 | 4.23 | 4.14 | 0.05 | 1.22% | 4.11 | 4.29 | 214951 | 9023.61 | 4.74% |
| 2020-04-09 | 4.10 | 4.09 | -0.01 | -0.24% | 4.03 | 4.15 | 188689 | 7728.01 | 4.16% |
| 2020-04-08 | 4.23 | 4.10 | -0.20 | -4.65% | 4.09 | 4.25 | 325858 | 13409.55 | 7.18% |
| 2020-04-07 | 4.27 | 4.30 | 0.08 | 1.90% | 4.24 | 4.36 | 134693 | 5784.77 | 2.97% |
| 2020-04-03 | 4.25 | 4.22 | -0.07 | -1.63% | 4.19 | 4.39 | 109129 | 4654.96 | 2.40% |
| 2020-04-02 | 4.26 | 4.29 | -0.06 | -1.38% | 4.13 | 4.30 | 181429 | 7626.44 | 4.00% |
| 2020-04-01 | 4.49 | 4.35 | -0.22 | -4.81% | 4.34 | 4.58 | 172457 | 7692.68 | 3.80% |
| 2020-03-31 | 4.68 | 4.57 | -0.08 | -1.72% | 4.56 | 4.80 | 168730 | 7910.51 | 3.72% |
| 2020-03-30 | 4.57 | 4.65 | 0.02 | 0.43% | 4.55 | 4.79 | 223193 | 10413.43 | 4.92% |
| 2020-03-27 | 4.41 | 4.63 | 0.22 | 4.99% | 4.37 | 4.63 | 212475 | 9727.01 | 4.68% |
| 2020-03-26 | 4.52 | 4.41 | -0.16 | -3.50% | 4.41 | 4.53 | 139469 | 6236.13 | 3.07% |
| 2020-03-25 | 4.54 | 4.57 | 0.05 | 1.11% | 4.46 | 4.59 | 189124 | 8569.96 | 4.17% |
| 2020-03-24 | 4.65 | 4.52 | -0.09 | -1.95% | 4.38 | 4.70 | 259881 | 11695.20 | 5.73% |
| 2020-03-23 | 4.72 | 4.61 | -0.24 | -4.95% | 4.61 | 4.76 | 181223 | 8448.08 | 3.99% |
| 2020-03-20 | 4.85 | 4.85 | 0.04 | 0.83% | 4.70 | 4.86 | 200138 | 9566.59 | 4.41% |
| 2020-03-19 | 5.05 | 4.81 | -0.23 | -4.56% | 4.79 | 5.10 | 330124 | 16003.83 | 7.27% |
| 2020-03-18 | 5.12 | 5.04 | -0.27 | -5.08% | 5.04 | 5.51 | 369798 | 19216.83 | 8.15% |
| 2020-03-17 | 5.35 | 5.31 | -0.28 | -5.01% | 5.31 | 5.50 | 99800 | 5347.78 | 2.20% |
| 2020-03-16 | 5.70 | 5.59 | -0.29 | -4.93% | 5.59 | 6.03 | 421602 | 24043.69 | 9.29% |
| 2020-03-13 | 5.32 | 5.88 | 0.28 | 5.00% | 5.32 | 5.88 | 483363 | 27761.29 | 10.65% |
| 2020-03-12 | 5.25 | 5.60 | 0.27 | 5.07% | 5.20 | 5.60 | 333534 | 18300.71 | 7.35% |
| 2020-03-11 | 5.09 | 5.33 | 0.23 | 4.51% | 5.09 | 5.36 | 403838 | 21412.94 | 8.90% |
| 2020-03-10 | 4.99 | 5.10 | 0.07 | 1.39% | 4.78 | 5.13 | 266987 | 13240.23 | 5.88% |
| 2020-03-09 | 4.91 | 5.03 | 0.02 | 0.40% | 4.88 | 5.15 | 253867 | 12739.77 | 5.59% |
| 2020-03-06 | 4.90 | 5.01 | 0.07 | 1.42% | 4.87 | 5.18 | 343812 | 17330.64 | 7.58% |
| 2020-03-05 | 4.74 | 4.94 | 0.24 | 5.11% | 4.70 | 4.94 | 252667 | 12292.32 | 5.57% |
| 2020-03-04 | 4.60 | 4.70 | 0.03 | 0.64% | 4.58 | 4.75 | 195683 | 9124.28 | 4.31% |
| 2020-03-03 | 4.65 | 4.67 | 0.01 | 0.21% | 4.64 | 4.75 | 218630 | 10261.83 | 4.82% |
| 2020-03-02 | 4.76 | 4.66 | -0.16 | -3.32% | 4.58 | 4.82 | 324310 | 15071.68 | 7.15% |
| 2020-02-28 | 4.90 | 4.82 | -0.25 | -4.93% | 4.82 | 4.97 | 246142 | 11948.17 | 5.42% |
| 2020-02-27 | 5.08 | 5.07 | -0.04 | -0.78% | 5.05 | 5.17 | 201716 | 10284.15 | 4.44% |
| 2020-02-26 | 4.96 | 5.11 | 0.09 | 1.79% | 4.94 | 5.25 | 345880 | 17767.61 | 7.62% |
| 2020-02-25 | 5.05 | 5.02 | -0.10 | -1.95% | 4.90 | 5.10 | 323006 | 16142.33 | 7.12% |
| 2020-02-24 | 5.05 | 5.12 | 0.03 | 0.59% | 5.04 | 5.17 | 214988 | 10983.52 | 4.74% |
| 2020-02-21 | 5.15 | 5.09 | -0.08 | -1.55% | 5.07 | 5.15 | 291557 | 14869.25 | 6.42% |
| 2020-02-20 | 5.15 | 5.17 | -0.01 | -0.19% | 5.10 | 5.22 | 248970 | 12844.62 | 5.49% |
| 2020-02-19 | 5.25 | 5.18 | -0.11 | -2.08% | 5.15 | 5.25 | 296374 | 15378.12 | 6.53% |
| 2020-02-18 | 5.15 | 5.29 | 0.16 | 3.12% | 5.15 | 5.39 | 353491 | 18660.39 | 7.79% |
| 2020-02-17 | 5.04 | 5.13 | -0.16 | -3.02% | 5.03 | 5.26 | 509132 | 26013.73 | 11.22% |
| 2020-02-14 | 5.29 | 5.29 | -0.28 | -5.03% | 5.29 | 5.39 | 307166 | 16275.04 | 6.77% |
| 2020-02-13 | 5.04 | 5.57 | 0.27 | 5.09% | 5.04 | 5.57 | 783162 | 41429.40 | 17.26% |
| 2020-02-12 | 5.30 | 5.30 | -0.28 | -5.02% | 5.30 | 5.30 | 3162 | 167.59 | 0.07% |
| 2020-02-11 | 5.58 | 5.58 | -0.29 | -4.94% | 5.58 | 5.58 | 2430 | 135.59 | 0.05% |
| 2020-02-10 | 5.87 | 5.87 | -0.31 | -5.02% | 5.87 | 5.87 | 2794 | 164.01 | 0.06% |
| 2020-02-07 | 6.18 | 6.18 | -0.32 | -4.92% | 6.18 | 6.18 | 4946 | 305.66 | 0.11% |
| 2020-02-06 | 6.50 | 6.50 | -0.34 | -4.97% | 6.50 | 6.50 | 2902 | 188.63 | 0.06% |
| 2020-02-05 | 6.84 | 6.84 | -0.36 | -5.00% | 6.84 | 6.84 | 2154 | 147.33 | 0.05% |
| 2020-02-04 | 7.20 | 7.20 | -0.38 | -5.01% | 7.20 | 7.20 | 355 | 25.56 | 0.01% |
| 2020-02-03 | 7.58 | 7.58 | -0.40 | -5.01% | 7.58 | 7.58 | 149 | 11.29 | 0.00% |
| 2020-01-23 | 7.98 | 7.98 | -0.42 | -5.00% | 7.98 | 7.98 | 1127 | 89.93 | 0.02% |
| 2020-01-22 | 8.40 | 8.40 | -0.44 | -4.98% | 8.40 | 8.40 | 1305 | 109.62 | 0.03% |
| 2020-01-20 | 8.77 | 8.84 | 0.07 | 0.80% | 8.61 | 8.92 | 149597 | 13187.79 | 3.30% |
| 2020-01-17 | 9.05 | 8.77 | -0.28 | -3.09% | 8.70 | 9.13 | 203862 | 18052.31 | 4.49% |
| 2020-01-16 | 9.12 | 9.05 | 0.01 | 0.11% | 9.03 | 9.24 | 145860 | 13292.31 | 3.21% |
| 2020-01-15 | 9.15 | 9.04 | -0.28 | -3.00% | 9.00 | 9.27 | 220537 | 20035.53 | 4.86% |
| 2020-01-14 | 9.41 | 9.32 | -0.08 | -0.85% | 9.32 | 9.60 | 182607 | 17268.29 | 4.02% |
| 2020-01-13 | 9.39 | 9.40 | -0.09 | -0.95% | 9.09 | 9.46 | 204463 | 19001.79 | 4.51% |
| 2020-01-10 | 9.78 | 9.49 | -0.27 | -2.77% | 9.40 | 9.79 | 261652 | 24880.73 | 5.77% |
| 2020-01-09 | 9.59 | 9.76 | -0.05 | -0.51% | 9.48 | 9.78 | 320698 | 30909.86 | 7.07% |
| 2020-01-08 | 9.50 | 9.81 | 0.39 | 4.14% | 9.49 | 10.20 | 617580 | 60764.77 | 13.61% |
| 2020-01-07 | 9.22 | 9.42 | -0.15 | -1.57% | 9.22 | 9.50 | 359147 | 33714.34 | 7.91% |
| 2020-01-06 | 9.77 | 9.57 | 0.08 | 0.84% | 9.41 | 9.89 | 523468 | 50386.96 | 11.53% |
| 2020-01-03 | 9.14 | 9.49 | 0.49 | 5.44% | 8.94 | 9.84 | 590602 | 55110.27 | 13.01% |
| 2020-01-02 | 8.79 | 9.00 | 0.28 | 3.21% | 8.65 | 9.09 | 330030 | 29228.81 | 7.27% |
| 2019-12-31 | 8.88 | 8.72 | -0.16 | -1.80% | 8.60 | 8.97 | 237700 | 20792.12 | 5.24% |
| 2019-12-30 | 8.77 | 8.88 | -0.04 | -0.45% | 8.41 | 8.95 | 245185 | 21426.54 | 5.40% |
| 2019-12-27 | 9.19 | 8.92 | -0.22 | -2.41% | 8.90 | 9.28 | 347227 | 31398.49 | 7.65% |
*ST航通(600677)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。
