| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 57.01 | 58.58 | 1.55 | 2.72% | 56.71 | 59.82 | 344676 | 200832.94 | 1.25% |
| 2025-07-03 | 56.57 | 57.03 | 0.36 | 0.64% | 56.18 | 57.13 | 165406 | 93809.40 | 0.60% |
| 2025-07-02 | 57.46 | 56.67 | -1.27 | -2.19% | 56.49 | 57.75 | 213602 | 121543.26 | 0.78% |
| 2025-07-01 | 58.64 | 57.94 | -0.68 | -1.16% | 56.94 | 58.64 | 325516 | 187064.95 | 1.18% |
| 2025-06-30 | 55.60 | 58.62 | 3.57 | 6.49% | 55.60 | 58.91 | 454040 | 263247.19 | 1.65% |
| 2025-06-27 | 54.47 | 55.05 | 1.28 | 2.38% | 54.38 | 56.00 | 328739 | 181297.28 | 1.20% |
| 2025-06-26 | 53.81 | 53.77 | -0.01 | -0.02% | 53.74 | 55.28 | 305807 | 166831.98 | 1.11% |
| 2025-06-25 | 52.94 | 53.78 | 0.88 | 1.66% | 52.92 | 54.45 | 333214 | 179610.17 | 1.21% |
| 2025-06-24 | 52.00 | 52.90 | -0.14 | -0.26% | 51.84 | 54.00 | 325887 | 172547.98 | 1.19% |
| 2025-06-23 | 53.20 | 53.04 | -0.03 | -0.06% | 52.68 | 53.77 | 233812 | 124240.04 | 0.85% |
| 2025-06-20 | 53.40 | 53.07 | -0.40 | -0.75% | 52.77 | 53.80 | 231950 | 123188.94 | 0.84% |
| 2025-06-19 | 54.65 | 53.47 | -1.81 | -3.27% | 52.57 | 54.65 | 429699 | 229616.12 | 1.56% |
| 2025-06-18 | 55.50 | 55.28 | -0.23 | -0.41% | 54.71 | 56.87 | 396246 | 220820.66 | 1.44% |
| 2025-06-17 | 54.41 | 55.51 | 1.02 | 1.87% | 53.75 | 56.55 | 379413 | 208690.91 | 1.38% |
| 2025-06-16 | 54.90 | 54.49 | -0.41 | -0.75% | 53.25 | 55.15 | 406357 | 221874.92 | 1.48% |
| 2025-06-13 | 54.43 | 54.90 | 1.62 | 3.04% | 53.18 | 55.35 | 631931 | 344190.22 | 2.30% |
| 2025-06-12 | 53.00 | 53.28 | -0.11 | -0.21% | 52.96 | 54.45 | 275307 | 147817.81 | 1.00% |
| 2025-06-11 | 52.87 | 53.39 | 0.50 | 0.95% | 52.45 | 53.77 | 292088 | 155232.31 | 1.06% |
| 2025-06-10 | 53.55 | 52.89 | -1.76 | -3.22% | 52.37 | 53.81 | 535715 | 283944.03 | 1.95% |
| 2025-06-09 | 53.00 | 54.65 | 4.65 | 9.30% | 52.57 | 55.00 | 914536 | 498745.75 | 3.33% |
| 2025-06-06 | 50.50 | 50.00 | 0.40 | 0.81% | 49.97 | 51.50 | 327088 | 165321.81 | 1.19% |
| 2025-06-05 | 49.38 | 49.60 | 0.24 | 0.49% | 48.70 | 49.93 | 202335 | 100159.73 | 0.74% |
| 2025-06-04 | 49.40 | 49.36 | -0.02 | -0.04% | 48.80 | 49.43 | 169510 | 83344.93 | 0.62% |
| 2025-06-03 | 48.50 | 49.38 | 1.35 | 2.81% | 48.25 | 50.00 | 373053 | 184053.42 | 1.36% |
| 2025-05-30 | 47.35 | 48.03 | 0.45 | 0.95% | 46.95 | 48.66 | 249312 | 119403.87 | 0.91% |
| 2025-05-29 | 47.13 | 47.58 | 0.33 | 0.70% | 46.93 | 47.83 | 176384 | 83753.02 | 0.64% |
| 2025-05-28 | 47.51 | 47.25 | -0.40 | -0.84% | 47.17 | 48.18 | 163510 | 77987.39 | 0.59% |
| 2025-05-27 | 48.03 | 47.65 | -0.68 | -1.41% | 47.11 | 48.59 | 208082 | 99188.22 | 0.76% |
| 2025-05-26 | 48.21 | 48.33 | 0.32 | 0.67% | 47.55 | 48.94 | 205712 | 99371.30 | 0.75% |
| 2025-05-23 | 47.80 | 48.01 | -0.12 | -0.25% | 47.80 | 48.85 | 290027 | 139920.75 | 1.06% |
| 2025-05-22 | 48.00 | 48.13 | 0.14 | 0.29% | 47.74 | 49.86 | 463833 | 226319.55 | 1.69% |
| 2025-05-21 | 47.16 | 47.99 | 0.57 | 1.20% | 46.89 | 48.29 | 287412 | 137321.80 | 1.05% |
| 2025-05-20 | 47.29 | 47.68 | -0.01 | -0.02% | 46.40 | 48.20 | 303367 | 142700.77 | 1.10% |
| 2025-05-19 | 47.76 | 47.69 | 0.49 | 1.04% | 47.47 | 48.96 | 432915 | 208535.59 | 1.58% |
| 2025-05-16 | 46.93 | 47.20 | 0.28 | 0.60% | 46.83 | 48.05 | 250931 | 119175.08 | 0.91% |
| 2025-05-15 | 47.09 | 46.92 | -0.46 | -0.97% | 46.69 | 47.75 | 263395 | 124168.18 | 0.96% |
| 2025-05-14 | 47.82 | 47.38 | -0.43 | -0.90% | 46.89 | 48.19 | 358606 | 170456.77 | 1.30% |
| 2025-05-13 | 49.50 | 47.81 | -2.26 | -4.51% | 47.54 | 49.50 | 643677 | 309786.84 | 2.34% |
| 2025-05-12 | 46.58 | 50.07 | 3.89 | 8.42% | 46.25 | 50.70 | 1046664 | 516612.81 | 3.81% |
| 2025-05-09 | 48.49 | 46.18 | -2.48 | -5.10% | 46.03 | 48.50 | 563906 | 263297.16 | 2.05% |
| 2025-05-08 | 46.15 | 48.66 | 2.65 | 5.76% | 45.13 | 49.66 | 892761 | 421791.69 | 3.25% |
| 2025-05-07 | 44.40 | 46.01 | 2.79 | 6.46% | 44.35 | 47.47 | 767306 | 350981.47 | 2.79% |
| 2025-05-06 | 42.98 | 43.22 | 0.56 | 1.31% | 42.90 | 43.50 | 141744 | 61232.82 | 0.52% |
| 2025-04-30 | 42.43 | 42.66 | -0.01 | -0.02% | 42.40 | 42.78 | 112384 | 47878.06 | 0.41% |
| 2025-04-29 | 41.50 | 42.67 | 0.19 | 0.45% | 41.28 | 43.00 | 191636 | 80839.59 | 0.70% |
| 2025-04-28 | 42.80 | 42.48 | -0.36 | -0.84% | 42.40 | 42.83 | 76615 | 32614.46 | 0.28% |
| 2025-04-25 | 42.71 | 42.84 | 0.16 | 0.37% | 42.31 | 42.93 | 112461 | 47921.11 | 0.41% |
| 2025-04-24 | 42.99 | 42.68 | -0.37 | -0.86% | 42.67 | 43.07 | 90521 | 38768.44 | 0.33% |
| 2025-04-23 | 43.88 | 43.05 | -0.83 | -1.89% | 43.01 | 43.97 | 177453 | 76777.33 | 0.65% |
| 2025-04-22 | 44.00 | 43.88 | -0.32 | -0.72% | 43.73 | 44.22 | 98396 | 43239.74 | 0.36% |
| 2025-04-21 | 43.83 | 44.20 | 0.16 | 0.36% | 43.74 | 44.40 | 117985 | 52149.34 | 0.43% |
| 2025-04-18 | 43.93 | 44.04 | -0.16 | -0.36% | 43.31 | 44.18 | 137804 | 60330.30 | 0.50% |
| 2025-04-17 | 44.10 | 44.20 | -0.28 | -0.63% | 43.96 | 44.60 | 130769 | 57854.80 | 0.48% |
| 2025-04-16 | 44.70 | 44.48 | 0.48 | 1.09% | 43.58 | 44.75 | 143286 | 63098.54 | 0.52% |
| 2025-04-15 | 44.50 | 44.00 | -0.73 | -1.63% | 43.80 | 44.51 | 139512 | 61392.93 | 0.51% |
| 2025-04-14 | 44.83 | 44.73 | -0.10 | -0.22% | 44.16 | 44.95 | 161586 | 72141.36 | 0.59% |
| 2025-04-11 | 44.60 | 44.83 | 0.23 | 0.52% | 44.03 | 44.83 | 211089 | 93832.45 | 0.77% |
| 2025-04-10 | 44.26 | 44.60 | 0.33 | 0.75% | 43.57 | 45.10 | 345152 | 153403.53 | 1.26% |
| 2025-04-09 | 41.91 | 44.27 | 2.27 | 5.40% | 41.66 | 44.81 | 457739 | 200823.11 | 1.67% |
| 2025-04-08 | 41.22 | 42.00 | 0.76 | 1.84% | 41.13 | 42.00 | 220872 | 91740.34 | 0.80% |
| 2025-04-07 | 41.68 | 41.24 | -1.70 | -3.96% | 39.06 | 42.63 | 346522 | 142818.44 | 1.26% |
| 2025-04-03 | 42.68 | 42.94 | 0.04 | 0.09% | 42.53 | 43.16 | 136320 | 58486.06 | 0.50% |
| 2025-04-02 | 44.49 | 42.90 | -1.59 | -3.57% | 42.73 | 44.49 | 365893 | 158310.17 | 1.33% |
| 2025-04-01 | 43.68 | 44.49 | 2.21 | 5.23% | 43.68 | 45.13 | 496411 | 220919.97 | 1.81% |
| 2025-03-31 | 42.91 | 42.28 | -1.14 | -2.63% | 42.26 | 43.13 | 169522 | 72077.09 | 0.62% |
| 2025-03-28 | 43.60 | 43.42 | -0.18 | -0.41% | 43.03 | 43.67 | 130912 | 56610.25 | 0.48% |
| 2025-03-27 | 43.93 | 43.60 | -0.33 | -0.75% | 43.34 | 43.99 | 100350 | 43774.69 | 0.37% |
| 2025-03-26 | 43.78 | 43.93 | 0.16 | 0.37% | 43.56 | 44.02 | 78754 | 34519.95 | 0.29% |
| 2025-03-25 | 43.83 | 43.77 | -0.08 | -0.18% | 43.60 | 44.18 | 120030 | 52716.72 | 0.44% |
| 2025-03-24 | 44.03 | 43.85 | -0.12 | -0.27% | 43.35 | 44.25 | 126283 | 55182.95 | 0.46% |
| 2025-03-21 | 44.02 | 43.97 | -0.48 | -1.08% | 43.68 | 44.49 | 181568 | 79992.67 | 0.66% |
| 2025-03-20 | 44.10 | 44.45 | 0.26 | 0.59% | 44.08 | 45.10 | 166422 | 74188.36 | 0.61% |
| 2025-03-19 | 44.76 | 44.19 | -0.56 | -1.25% | 44.08 | 44.79 | 158275 | 70083.46 | 0.58% |
| 2025-03-18 | 45.26 | 44.75 | -0.49 | -1.08% | 44.70 | 45.35 | 154914 | 69598.65 | 0.56% |
| 2025-03-17 | 45.17 | 45.24 | 0.07 | 0.15% | 44.97 | 46.07 | 178930 | 81384.94 | 0.65% |
| 2025-03-14 | 45.08 | 45.17 | 0.09 | 0.20% | 44.59 | 45.44 | 190968 | 85932.75 | 0.70% |
| 2025-03-13 | 45.48 | 45.08 | -0.37 | -0.81% | 44.77 | 45.66 | 167053 | 75248.30 | 0.61% |
| 2025-03-12 | 46.31 | 45.45 | -0.86 | -1.86% | 45.39 | 46.98 | 249854 | 114900.47 | 0.91% |
| 2025-03-11 | 44.88 | 46.31 | 1.14 | 2.52% | 44.69 | 46.61 | 307792 | 141205.25 | 1.12% |
| 2025-03-10 | 45.59 | 45.17 | -0.15 | -0.33% | 45.01 | 46.29 | 197182 | 89873.08 | 0.72% |
中航沈飞(600760)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。
