| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 44.25 | 45.32 | 0.96 | 2.16% | 44.01 | 46.32 | 391934 | 178474.66 | 1.43% |
| 2025-03-06 | 44.48 | 44.36 | 0.07 | 0.16% | 44.00 | 44.54 | 151545 | 67145.20 | 0.55% |
| 2025-03-05 | 44.68 | 44.29 | -0.59 | -1.31% | 44.11 | 45.09 | 163495 | 72722.05 | 0.60% |
| 2025-03-04 | 43.80 | 44.88 | 1.30 | 2.98% | 43.60 | 45.10 | 287322 | 127960.38 | 1.05% |
| 2025-03-03 | 43.58 | 43.58 | 0.04 | 0.09% | 43.33 | 44.07 | 118466 | 51726.18 | 0.43% |
| 2025-02-28 | 44.05 | 43.54 | -0.51 | -1.16% | 43.49 | 44.36 | 181258 | 79498.77 | 0.66% |
| 2025-02-27 | 44.30 | 44.05 | -0.20 | -0.45% | 43.51 | 44.39 | 183047 | 80378.88 | 0.67% |
| 2025-02-26 | 44.44 | 44.25 | -0.45 | -1.01% | 43.93 | 44.67 | 208396 | 92035.07 | 0.76% |
| 2025-02-25 | 45.08 | 44.70 | -0.66 | -1.46% | 44.25 | 45.28 | 206516 | 92319.59 | 0.75% |
| 2025-02-24 | 45.86 | 45.36 | -0.54 | -1.18% | 45.13 | 45.98 | 127401 | 57968.96 | 0.46% |
| 2025-02-21 | 45.30 | 45.90 | 0.49 | 1.08% | 45.00 | 46.23 | 229123 | 104506.85 | 0.83% |
| 2025-02-20 | 44.88 | 45.41 | 0.49 | 1.09% | 44.43 | 45.69 | 166990 | 75485.85 | 0.61% |
| 2025-02-19 | 44.61 | 44.92 | 0.30 | 0.67% | 44.39 | 44.98 | 133143 | 59661.98 | 0.49% |
| 2025-02-18 | 45.40 | 44.62 | -0.78 | -1.72% | 44.25 | 45.46 | 175604 | 78798.52 | 0.64% |
| 2025-02-17 | 46.32 | 45.40 | -0.91 | -1.97% | 45.10 | 46.50 | 252544 | 115143.59 | 0.92% |
| 2025-02-14 | 47.00 | 46.31 | -0.91 | -1.93% | 46.14 | 47.20 | 178199 | 82732.88 | 0.65% |
| 2025-02-13 | 47.22 | 47.22 | 0.00 | 0.00% | 47.06 | 48.02 | 169420 | 80620.12 | 0.62% |
| 2025-02-12 | 47.03 | 47.22 | 0.02 | 0.04% | 46.57 | 47.27 | 120933 | 56740.73 | 0.44% |
| 2025-02-11 | 48.01 | 47.20 | -0.98 | -2.03% | 47.11 | 48.01 | 115568 | 54917.95 | 0.42% |
| 2025-02-10 | 47.94 | 48.18 | 0.24 | 0.50% | 47.60 | 48.28 | 135312 | 65009.21 | 0.49% |
| 2025-02-07 | 47.65 | 47.94 | -0.01 | -0.02% | 47.44 | 48.35 | 169085 | 80995.59 | 0.62% |
| 2025-02-06 | 46.55 | 47.95 | 1.36 | 2.92% | 46.12 | 48.48 | 187986 | 88947.09 | 0.68% |
| 2025-02-05 | 46.80 | 46.59 | 0.03 | 0.06% | 45.80 | 46.97 | 116208 | 53790.38 | 0.42% |
| 2025-01-27 | 47.20 | 46.56 | -0.37 | -0.79% | 46.35 | 47.20 | 68834 | 32214.61 | 0.25% |
| 2025-01-24 | 46.83 | 46.93 | -0.24 | -0.51% | 46.68 | 47.24 | 95845 | 45023.08 | 0.35% |
| 2025-01-23 | 47.26 | 47.17 | 0.27 | 0.58% | 46.80 | 47.45 | 128681 | 60571.66 | 0.47% |
| 2025-01-22 | 46.90 | 46.90 | -0.10 | -0.21% | 45.59 | 47.00 | 166367 | 76732.84 | 0.61% |
| 2025-01-21 | 47.76 | 47.00 | -0.71 | -1.49% | 46.77 | 47.87 | 107013 | 50459.48 | 0.39% |
| 2025-01-20 | 48.00 | 47.71 | -0.13 | -0.27% | 47.40 | 48.09 | 104907 | 50046.62 | 0.38% |
| 2025-01-17 | 47.00 | 47.98 | 0.82 | 1.74% | 46.90 | 48.19 | 133606 | 63671.56 | 0.49% |
| 2025-01-16 | 47.59 | 47.16 | -0.34 | -0.72% | 46.99 | 47.99 | 88563 | 41964.64 | 0.32% |
| 2025-01-15 | 48.29 | 47.50 | -0.78 | -1.62% | 47.50 | 48.43 | 101122 | 48299.64 | 0.37% |
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。
