| 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 | 3.76 | 3.95 | 0.21 | 5.61% | 3.72 | 4.00 | 929486 | 36083.97 | 3.61% |
| 2026-02-02 | 3.67 | 3.74 | 0.04 | 1.08% | 3.65 | 3.86 | 641835 | 24283.32 | 2.49% |
| 2026-01-30 | 3.76 | 3.70 | -0.06 | -1.60% | 3.64 | 3.79 | 627955 | 23185.71 | 2.44% |
| 2026-01-29 | 3.79 | 3.76 | -0.05 | -1.31% | 3.74 | 3.84 | 378032 | 14309.31 | 1.47% |
| 2026-01-28 | 3.87 | 3.81 | -0.07 | -1.80% | 3.80 | 3.90 | 353600 | 13539.66 | 1.37% |
| 2026-01-27 | 3.90 | 3.88 | -0.01 | -0.26% | 3.76 | 3.91 | 549089 | 21007.31 | 2.13% |
| 2026-01-26 | 4.10 | 3.89 | -0.18 | -4.42% | 3.86 | 4.11 | 744150 | 29164.21 | 2.89% |
| 2026-01-23 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.10 | 463978 | 18862.01 | 1.80% |
| 2026-01-22 | 4.00 | 4.02 | 0.02 | 0.50% | 3.99 | 4.05 | 321545 | 12932.31 | 1.25% |
| 2026-01-21 | 4.00 | 4.00 | -0.02 | -0.50% | 3.94 | 4.02 | 279712 | 11169.29 | 1.09% |
| 2026-01-20 | 4.10 | 4.02 | -0.07 | -1.71% | 3.97 | 4.13 | 453352 | 18240.26 | 1.76% |
| 2026-01-19 | 4.04 | 4.09 | 0.05 | 1.24% | 4.01 | 4.16 | 553664 | 22674.25 | 2.15% |
| 2026-01-16 | 4.11 | 4.04 | -0.04 | -0.98% | 3.98 | 4.12 | 518670 | 20894.62 | 2.02% |
| 2026-01-15 | 4.11 | 4.08 | -0.04 | -0.97% | 4.00 | 4.13 | 643491 | 26166.14 | 2.50% |
| 2026-01-14 | 4.18 | 4.12 | -0.07 | -1.67% | 4.08 | 4.31 | 794625 | 33383.73 | 3.09% |
| 2026-01-13 | 4.18 | 4.19 | 0.01 | 0.24% | 4.08 | 4.32 | 860680 | 36309.89 | 3.34% |
| 2026-01-12 | 4.10 | 4.18 | 0.08 | 1.95% | 4.08 | 4.21 | 817560 | 34007.34 | 3.18% |
| 2026-01-09 | 3.98 | 4.10 | 0.13 | 3.27% | 3.96 | 4.18 | 911852 | 37293.28 | 3.54% |
| 2026-01-08 | 3.87 | 3.97 | 0.11 | 2.85% | 3.87 | 4.00 | 649687 | 25689.47 | 2.52% |
| 2026-01-07 | 3.81 | 3.86 | 0.05 | 1.31% | 3.78 | 3.89 | 601705 | 23090.45 | 2.34% |
| 2026-01-06 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.85 | 440945 | 16827.24 | 1.71% |
| 2026-01-05 | 3.80 | 3.80 | -0.03 | -0.78% | 3.72 | 3.84 | 538622 | 20308.13 | 2.09% |
| 2025-12-31 | 3.86 | 3.83 | -0.04 | -1.03% | 3.78 | 3.88 | 365804 | 14025.19 | 1.42% |
| 2025-12-30 | 3.93 | 3.87 | -0.07 | -1.78% | 3.86 | 3.94 | 384259 | 14948.62 | 1.49% |
| 2025-12-29 | 3.99 | 3.94 | -0.09 | -2.23% | 3.92 | 4.03 | 530210 | 21006.55 | 2.06% |
| 2025-12-26 | 3.95 | 4.03 | 0.06 | 1.51% | 3.93 | 4.06 | 793119 | 31854.49 | 3.08% |
| 2025-12-25 | 3.88 | 3.97 | 0.09 | 2.32% | 3.82 | 4.09 | 688682 | 27213.58 | 2.68% |
| 2025-12-24 | 3.86 | 3.88 | -0.01 | -0.26% | 3.83 | 3.88 | 379194 | 14621.68 | 1.47% |
| 2025-12-23 | 4.04 | 3.89 | -0.14 | -3.47% | 3.86 | 4.04 | 729679 | 28596.05 | 2.84% |
| 2025-12-22 | 3.77 | 4.03 | 0.26 | 6.90% | 3.77 | 4.09 | 1295750 | 51666.27 | 5.04% |
| 2025-12-19 | 3.73 | 3.77 | 0.04 | 1.07% | 3.69 | 3.79 | 326131 | 12232.93 | 1.27% |
| 2025-12-18 | 3.75 | 3.73 | -0.02 | -0.53% | 3.71 | 3.79 | 245483 | 9212.46 | 0.95% |
| 2025-12-17 | 3.70 | 3.75 | 0.04 | 1.08% | 3.66 | 3.77 | 285472 | 10587.01 | 1.11% |
| 2025-12-16 | 3.75 | 3.71 | -0.05 | -1.33% | 3.66 | 3.77 | 275625 | 10181.08 | 1.07% |
| 2025-12-15 | 3.74 | 3.76 | 0.02 | 0.53% | 3.67 | 3.79 | 336902 | 12618.41 | 1.31% |
| 2025-12-12 | 3.79 | 3.74 | -0.07 | -1.84% | 3.74 | 3.82 | 410945 | 15509.33 | 1.60% |
| 2025-12-11 | 3.90 | 3.81 | -0.11 | -2.81% | 3.79 | 3.91 | 450358 | 17233.72 | 1.75% |
| 2025-12-10 | 3.87 | 3.92 | 0.05 | 1.29% | 3.82 | 3.95 | 450307 | 17506.18 | 1.75% |
| 2025-12-09 | 3.95 | 3.87 | -0.09 | -2.27% | 3.87 | 3.96 | 425853 | 16610.85 | 1.65% |
| 2025-12-08 | 4.01 | 3.96 | -0.02 | -0.50% | 3.95 | 4.05 | 447660 | 17893.30 | 1.74% |
| 2025-12-05 | 3.96 | 3.98 | 0.02 | 0.51% | 3.86 | 3.99 | 424579 | 16717.65 | 1.65% |
| 2025-12-04 | 3.94 | 3.96 | 0.01 | 0.25% | 3.89 | 4.00 | 423375 | 16703.37 | 1.65% |
| 2025-12-03 | 3.93 | 3.95 | 0.00 | 0.00% | 3.90 | 4.00 | 411768 | 16261.83 | 1.60% |
| 2025-12-02 | 4.02 | 3.95 | -0.07 | -1.74% | 3.90 | 4.03 | 319278 | 12576.98 | 1.24% |
| 2025-12-01 | 3.94 | 4.02 | 0.09 | 2.29% | 3.93 | 4.05 | 520921 | 20815.75 | 2.02% |
| 2025-11-28 | 3.89 | 3.93 | 0.04 | 1.03% | 3.79 | 3.94 | 466871 | 18078.79 | 1.81% |
| 2025-11-27 | 4.03 | 3.89 | -0.09 | -2.26% | 3.88 | 4.06 | 542278 | 21310.19 | 2.11% |
| 2025-11-26 | 3.97 | 3.98 | 0.02 | 0.51% | 3.93 | 4.04 | 395836 | 15767.90 | 1.54% |
| 2025-11-25 | 3.97 | 3.96 | 0.00 | 0.00% | 3.85 | 4.07 | 609978 | 24189.58 | 2.37% |
| 2025-11-24 | 4.01 | 3.96 | 0.02 | 0.51% | 3.89 | 4.07 | 550286 | 21786.38 | 2.14% |
| 2025-11-21 | 4.35 | 3.94 | -0.43 | -9.84% | 3.93 | 4.39 | 1042698 | 42662.18 | 4.05% |
| 2025-11-20 | 4.45 | 4.37 | -0.08 | -1.80% | 4.35 | 4.48 | 445211 | 19557.01 | 1.73% |
| 2025-11-19 | 4.60 | 4.45 | -0.15 | -3.26% | 4.40 | 4.62 | 616569 | 27527.66 | 2.40% |
| 2025-11-18 | 4.85 | 4.60 | -0.25 | -5.15% | 4.60 | 4.85 | 781869 | 36465.14 | 3.04% |
| 2025-11-17 | 4.85 | 4.85 | -0.03 | -0.61% | 4.76 | 4.94 | 817334 | 39516.78 | 3.18% |
| 2025-11-14 | 4.90 | 4.88 | -0.02 | -0.41% | 4.84 | 5.01 | 895959 | 44157.82 | 3.48% |
| 2025-11-13 | 4.99 | 4.90 | -0.17 | -3.35% | 4.87 | 5.04 | 1224079 | 60265.43 | 4.76% |
| 2025-11-12 | 5.10 | 5.07 | 0.02 | 0.40% | 4.98 | 5.23 | 1371746 | 69866.09 | 5.33% |
| 2025-11-11 | 4.90 | 5.05 | 0.15 | 3.06% | 4.81 | 5.30 | 2715187 | 139320.22 | 10.55% |
| 2025-11-10 | 4.54 | 4.90 | 0.45 | 10.11% | 4.54 | 4.90 | 1124453 | 54674.90 | 4.37% |
| 2025-11-07 | 4.44 | 4.45 | 0.01 | 0.23% | 4.36 | 4.51 | 521336 | 23087.14 | 2.03% |
| 2025-11-06 | 4.49 | 4.44 | -0.05 | -1.11% | 4.37 | 4.50 | 498101 | 22061.06 | 1.94% |
| 2025-11-05 | 4.58 | 4.49 | -0.11 | -2.39% | 4.47 | 4.66 | 711354 | 32220.89 | 2.76% |
| 2025-11-04 | 4.66 | 4.60 | -0.09 | -1.92% | 4.56 | 4.80 | 732183 | 34152.84 | 2.85% |
| 2025-11-03 | 4.38 | 4.69 | 0.31 | 7.08% | 4.37 | 4.80 | 1291124 | 60177.42 | 5.02% |
| 2025-10-31 | 4.30 | 4.38 | 0.09 | 2.10% | 4.30 | 4.45 | 550935 | 24217.67 | 2.14% |
| 2025-10-30 | 4.53 | 4.29 | -0.27 | -5.92% | 4.25 | 4.57 | 921924 | 40133.92 | 3.58% |
| 2025-10-29 | 4.55 | 4.56 | 0.01 | 0.22% | 4.51 | 4.68 | 583741 | 26792.29 | 2.27% |
| 2025-10-28 | 4.58 | 4.55 | -0.02 | -0.44% | 4.50 | 4.63 | 369001 | 16769.07 | 1.43% |
| 2025-10-27 | 4.66 | 4.57 | -0.07 | -1.51% | 4.50 | 4.76 | 550348 | 25373.70 | 2.14% |
| 2025-10-24 | 4.66 | 4.64 | -0.03 | -0.64% | 4.61 | 4.75 | 337832 | 15738.40 | 1.31% |
| 2025-10-23 | 4.56 | 4.67 | 0.07 | 1.52% | 4.52 | 4.73 | 378292 | 17420.52 | 1.47% |
| 2025-10-22 | 4.63 | 4.60 | -0.03 | -0.65% | 4.50 | 4.69 | 363733 | 16695.98 | 1.41% |
| 2025-10-21 | 4.58 | 4.63 | 0.05 | 1.09% | 4.51 | 4.67 | 338515 | 15601.37 | 1.32% |
| 2025-10-20 | 4.55 | 4.58 | 0.03 | 0.66% | 4.53 | 4.72 | 396560 | 18266.57 | 1.54% |
| 2025-10-17 | 4.64 | 4.55 | -0.12 | -2.57% | 4.49 | 4.69 | 536156 | 24426.75 | 2.08% |
| 2025-10-16 | 4.78 | 4.67 | -0.11 | -2.30% | 4.64 | 4.81 | 513249 | 24144.14 | 1.99% |
| 2025-10-15 | 4.69 | 4.78 | 0.09 | 1.92% | 4.62 | 4.85 | 682115 | 32587.96 | 2.65% |
| 2025-10-14 | 4.82 | 4.69 | -0.07 | -1.47% | 4.65 | 4.93 | 765392 | 36536.95 | 2.97% |
| 2025-10-13 | 4.71 | 4.76 | -0.17 | -3.45% | 4.68 | 4.85 | 1201739 | 57192.32 | 4.67% |
海航科技(600751)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。
