| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 3.46 | 3.47 | 0.01 | 0.29% | 3.45 | 3.48 | 8281877 | 286479.66 | 9.41% |
| 2025-04-01 | 3.46 | 3.46 | 0.00 | 0.00% | 3.45 | 3.47 | 7813608 | 269829.16 | 8.87% |
| 2025-03-31 | 3.41 | 3.46 | 0.02 | 0.58% | 3.41 | 3.47 | 10454222 | 360001.34 | 11.87% |
| 2025-03-27 | 3.41 | 3.44 | 0.01 | 0.29% | 3.40 | 3.48 | 650015 | 22384.79 | 0.74% |
| 2025-03-26 | 3.40 | 3.43 | 0.02 | 0.59% | 3.39 | 3.47 | 632224 | 21689.71 | 0.72% |
| 2025-03-25 | 3.45 | 3.41 | -0.04 | -1.16% | 3.40 | 3.47 | 597290 | 20439.06 | 0.68% |
| 2025-03-24 | 3.37 | 3.45 | 0.05 | 1.47% | 3.34 | 3.46 | 1048947 | 35497.12 | 1.19% |
| 2025-03-21 | 3.44 | 3.40 | -0.21 | -5.82% | 3.39 | 3.48 | 1938839 | 66490.65 | 2.20% |
| 2025-03-20 | 3.63 | 3.61 | -0.03 | -0.82% | 3.60 | 3.64 | 661216 | 23937.01 | 0.75% |
| 2025-03-19 | 3.68 | 3.64 | -0.03 | -0.82% | 3.63 | 3.68 | 712647 | 26046.52 | 0.81% |
| 2025-03-18 | 3.70 | 3.67 | -0.02 | -0.54% | 3.65 | 3.72 | 803364 | 29460.50 | 0.91% |
| 2025-03-17 | 3.72 | 3.69 | -0.06 | -1.60% | 3.68 | 3.74 | 1352130 | 49996.56 | 1.54% |
| 2025-03-14 | 3.58 | 3.75 | 0.17 | 4.75% | 3.58 | 3.84 | 2842442 | 105893.78 | 3.23% |
| 2025-03-13 | 3.62 | 3.58 | -0.07 | -1.92% | 3.55 | 3.67 | 1021129 | 36654.17 | 1.16% |
| 2025-03-12 | 3.66 | 3.65 | 0.03 | 0.83% | 3.64 | 3.74 | 1706048 | 62839.57 | 1.94% |
| 2025-03-11 | 3.60 | 3.62 | -0.05 | -1.36% | 3.57 | 3.66 | 1450433 | 52328.04 | 1.65% |
| 2025-03-10 | 3.58 | 3.67 | -0.04 | -1.08% | 3.58 | 3.78 | 2302974 | 84409.28 | 2.62% |
| 2025-03-07 | 4.07 | 3.71 | -0.03 | -0.80% | 3.70 | 4.07 | 5736898 | 223670.86 | 6.52% |
| 2025-03-06 | 3.42 | 3.74 | 0.34 | 10.00% | 3.40 | 3.74 | 3125584 | 113741.11 | 3.55% |
| 2025-03-05 | 3.39 | 3.40 | 0.00 | 0.00% | 3.34 | 3.42 | 609130 | 20554.22 | 0.69% |
| 2025-03-04 | 3.34 | 3.40 | 0.05 | 1.49% | 3.32 | 3.44 | 624771 | 21156.23 | 0.71% |
| 2025-03-03 | 3.41 | 3.35 | -0.06 | -1.76% | 3.34 | 3.42 | 795754 | 26892.56 | 0.90% |
| 2025-02-28 | 3.46 | 3.41 | -0.04 | -1.16% | 3.40 | 3.56 | 1432141 | 49936.32 | 1.63% |
| 2025-02-27 | 3.46 | 3.45 | -0.02 | -0.58% | 3.40 | 3.50 | 824805 | 28476.46 | 0.94% |
| 2025-02-26 | 3.40 | 3.47 | 0.08 | 2.36% | 3.39 | 3.47 | 797357 | 27321.48 | 0.91% |
| 2025-02-25 | 3.42 | 3.39 | -0.08 | -2.31% | 3.39 | 3.46 | 699278 | 23923.72 | 0.79% |
| 2025-02-24 | 3.49 | 3.47 | -0.03 | -0.86% | 3.44 | 3.52 | 721378 | 25044.41 | 0.82% |
| 2025-02-21 | 3.47 | 3.50 | 0.04 | 1.16% | 3.40 | 3.51 | 1023764 | 35421.35 | 1.16% |
| 2025-02-20 | 3.47 | 3.46 | -0.03 | -0.86% | 3.45 | 3.52 | 647127 | 22475.16 | 0.74% |
| 2025-02-19 | 3.47 | 3.49 | 0.02 | 0.58% | 3.44 | 3.50 | 757656 | 26301.60 | 0.86% |
| 2025-02-18 | 3.61 | 3.47 | -0.15 | -4.14% | 3.45 | 3.61 | 1143228 | 40234.63 | 1.30% |
| 2025-02-17 | 3.60 | 3.62 | 0.06 | 1.69% | 3.58 | 3.67 | 1156555 | 41876.80 | 1.31% |
| 2025-02-14 | 3.59 | 3.56 | -0.05 | -1.39% | 3.53 | 3.63 | 826938 | 29485.28 | 0.94% |
| 2025-02-13 | 3.61 | 3.61 | 0.00 | 0.00% | 3.57 | 3.67 | 1152776 | 41687.71 | 1.31% |
| 2025-02-12 | 3.55 | 3.61 | 0.06 | 1.69% | 3.53 | 3.62 | 945105 | 33768.11 | 1.07% |
| 2025-02-11 | 3.59 | 3.55 | -0.06 | -1.66% | 3.53 | 3.61 | 772993 | 27419.29 | 0.88% |
| 2025-02-10 | 3.58 | 3.61 | 0.04 | 1.12% | 3.57 | 3.63 | 1079893 | 38836.45 | 1.23% |
| 2025-02-07 | 3.50 | 3.57 | 0.07 | 2.00% | 3.48 | 3.64 | 1397507 | 49720.50 | 1.59% |
| 2025-02-06 | 3.40 | 3.50 | 0.10 | 2.94% | 3.37 | 3.50 | 949960 | 32850.99 | 1.08% |
| 2025-02-05 | 3.42 | 3.40 | 0.01 | 0.29% | 3.36 | 3.43 | 836162 | 28423.80 | 0.95% |
| 2025-01-27 | 3.57 | 3.39 | -0.26 | -7.12% | 3.39 | 3.63 | 1873188 | 65169.42 | 2.13% |
| 2025-01-24 | 3.60 | 3.65 | -0.05 | -1.35% | 3.57 | 3.70 | 2052906 | 74894.09 | 2.33% |
| 2025-01-23 | 3.67 | 3.70 | 0.15 | 4.23% | 3.63 | 3.91 | 3511874 | 133553.64 | 3.99% |
| 2025-01-22 | 3.52 | 3.55 | 0.00 | 0.00% | 3.49 | 3.58 | 980742 | 34678.12 | 1.11% |
| 2025-01-21 | 3.60 | 3.55 | -0.12 | -3.27% | 3.52 | 3.65 | 1970986 | 70297.32 | 2.24% |
| 2025-01-20 | 3.50 | 3.67 | 0.23 | 6.69% | 3.47 | 3.78 | 3111002 | 115116.33 | 3.53% |
| 2025-01-17 | 3.47 | 3.44 | 0.00 | 0.00% | 3.44 | 3.59 | 1491576 | 52162.24 | 1.69% |
| 2025-01-16 | 3.43 | 3.44 | 0.04 | 1.18% | 3.40 | 3.49 | 714911 | 24604.69 | 0.81% |
| 2025-01-15 | 3.40 | 3.40 | -0.02 | -0.58% | 3.37 | 3.43 | 725910 | 24677.56 | 0.82% |
| 2025-01-14 | 3.26 | 3.42 | 0.17 | 5.23% | 3.26 | 3.42 | 1103474 | 37122.04 | 1.25% |
| 2025-01-13 | 3.21 | 3.25 | 0.00 | 0.00% | 3.19 | 3.27 | 437653 | 14154.41 | 0.50% |
| 2025-01-10 | 3.34 | 3.25 | -0.09 | -2.69% | 3.25 | 3.36 | 487556 | 16088.15 | 0.55% |
| 2025-01-09 | 3.31 | 3.34 | 0.01 | 0.30% | 3.30 | 3.36 | 498517 | 16646.03 | 0.57% |
| 2025-01-08 | 3.35 | 3.33 | -0.04 | -1.19% | 3.24 | 3.35 | 781687 | 25764.28 | 0.89% |
| 2025-01-07 | 3.32 | 3.37 | 0.06 | 1.81% | 3.29 | 3.37 | 722906 | 24094.81 | 0.82% |
| 2025-01-06 | 3.34 | 3.31 | -0.04 | -1.19% | 3.27 | 3.35 | 721930 | 23861.98 | 0.82% |
| 2025-01-03 | 3.49 | 3.35 | -0.14 | -4.01% | 3.33 | 3.50 | 896745 | 30460.13 | 1.02% |
| 2025-01-02 | 3.61 | 3.49 | -0.14 | -3.86% | 3.42 | 3.64 | 1135731 | 40212.70 | 1.29% |
| 2024-12-31 | 3.81 | 3.63 | -0.20 | -5.22% | 3.63 | 3.84 | 1044820 | 38815.44 | 1.19% |
| 2024-12-30 | 3.80 | 3.83 | 0.01 | 0.26% | 3.76 | 3.88 | 877875 | 33452.50 | 1.00% |
| 2024-12-27 | 3.85 | 3.82 | 0.05 | 1.33% | 3.80 | 3.96 | 1229720 | 47529.96 | 1.40% |
| 2024-12-26 | 3.75 | 3.77 | 0.00 | 0.00% | 3.74 | 3.79 | 503588 | 18954.70 | 0.57% |
| 2024-12-25 | 3.85 | 3.77 | -0.08 | -2.08% | 3.72 | 3.86 | 601833 | 22697.25 | 0.68% |
| 2024-12-24 | 3.77 | 3.85 | 0.09 | 2.39% | 3.77 | 3.86 | 736473 | 28167.38 | 0.84% |
| 2024-12-23 | 3.85 | 3.76 | -0.13 | -3.34% | 3.76 | 3.89 | 749156 | 28619.99 | 0.85% |
| 2024-12-20 | 3.89 | 3.89 | 0.02 | 0.52% | 3.86 | 3.90 | 593510 | 23029.63 | 0.67% |
| 2024-12-19 | 3.84 | 3.87 | -0.04 | -1.02% | 3.82 | 3.91 | 790188 | 30455.31 | 0.90% |
| 2024-12-18 | 3.97 | 3.91 | 0.03 | 0.77% | 3.90 | 4.01 | 970528 | 38324.77 | 1.10% |
| 2024-12-17 | 3.92 | 3.88 | -0.07 | -1.77% | 3.86 | 3.95 | 778301 | 30343.63 | 0.88% |
| 2024-12-16 | 3.99 | 3.95 | -0.05 | -1.25% | 3.92 | 4.00 | 838459 | 33164.70 | 0.95% |
| 2024-12-13 | 4.10 | 4.00 | -0.13 | -3.15% | 4.00 | 4.11 | 1240346 | 50082.12 | 1.41% |
| 2024-12-12 | 4.11 | 4.13 | 0.02 | 0.49% | 4.05 | 4.17 | 1176531 | 48366.64 | 1.34% |
| 2024-12-11 | 4.10 | 4.11 | -0.01 | -0.24% | 4.09 | 4.16 | 1122048 | 46218.03 | 1.27% |
| 2024-12-10 | 4.36 | 4.12 | -0.01 | -0.24% | 4.11 | 4.36 | 1869004 | 78864.87 | 2.12% |
| 2024-12-09 | 4.17 | 4.13 | -0.05 | -1.20% | 4.07 | 4.21 | 1211566 | 50153.90 | 1.38% |
| 2024-12-06 | 4.12 | 4.18 | 0.06 | 1.46% | 4.06 | 4.20 | 1489247 | 61848.47 | 1.69% |
| 2024-12-05 | 4.08 | 4.12 | 0.01 | 0.24% | 4.08 | 4.14 | 1130452 | 46500.11 | 1.28% |
| 2024-12-04 | 4.16 | 4.11 | -0.10 | -2.38% | 4.08 | 4.20 | 1456208 | 60339.85 | 1.65% |
| 2024-12-03 | 4.30 | 4.21 | 0.02 | 0.48% | 4.14 | 4.34 | 2160374 | 91737.40 | 2.45% |
| 2024-12-02 | 4.04 | 4.19 | 0.11 | 2.70% | 4.03 | 4.26 | 2183562 | 90840.25 | 2.48% |
中航产融(600705)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。
