| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 54.41 | 53.63 | -0.77 | -1.42% | 53.19 | 54.60 | 374739 | 201462.27 | 1.36% |
| 2025-12-11 | 55.77 | 54.40 | -1.42 | -2.54% | 54.33 | 56.08 | 200799 | 110431.84 | 0.73% |
| 2025-12-10 | 55.56 | 55.82 | 0.22 | 0.40% | 55.03 | 55.96 | 154069 | 85288.91 | 0.56% |
| 2025-12-09 | 56.72 | 55.60 | -1.33 | -2.34% | 55.41 | 56.85 | 189362 | 105976.38 | 0.69% |
| 2025-12-08 | 57.01 | 56.93 | 0.08 | 0.14% | 56.86 | 57.64 | 156397 | 89332.67 | 0.57% |
| 2025-12-05 | 56.71 | 56.85 | 0.15 | 0.26% | 56.21 | 56.98 | 110268 | 62443.70 | 0.40% |
| 2025-12-04 | 55.95 | 56.70 | 0.75 | 1.34% | 55.90 | 57.30 | 134550 | 76296.70 | 0.49% |
| 2025-12-03 | 57.55 | 55.95 | -1.63 | -2.83% | 55.82 | 57.57 | 193189 | 109089.89 | 0.70% |
| 2025-12-02 | 58.10 | 57.58 | -0.65 | -1.12% | 57.57 | 58.34 | 117283 | 67848.80 | 0.43% |
| 2025-12-01 | 58.70 | 58.23 | -0.48 | -0.82% | 58.01 | 58.95 | 126032 | 73414.38 | 0.46% |
| 2025-11-28 | 58.53 | 58.71 | 0.18 | 0.31% | 58.17 | 58.90 | 107022 | 62640.49 | 0.39% |
| 2025-11-27 | 58.04 | 58.53 | 0.13 | 0.22% | 58.03 | 59.35 | 149829 | 87658.66 | 0.55% |
| 2025-11-26 | 59.80 | 58.40 | -1.97 | -3.26% | 58.27 | 59.80 | 236827 | 138746.70 | 0.86% |
| 2025-11-25 | 60.59 | 60.37 | -0.83 | -1.36% | 59.59 | 60.59 | 248866 | 149257.23 | 0.91% |
| 2025-11-24 | 58.22 | 61.20 | 3.30 | 5.70% | 58.18 | 61.38 | 329899 | 198633.44 | 1.20% |
| 2025-11-21 | 58.02 | 57.90 | -1.05 | -1.78% | 57.40 | 59.20 | 186066 | 108485.51 | 0.68% |
| 2025-11-20 | 59.60 | 58.95 | -1.49 | -2.47% | 58.91 | 60.25 | 163824 | 97229.61 | 0.60% |
| 2025-11-19 | 59.02 | 60.44 | 1.06 | 1.79% | 58.88 | 61.29 | 257850 | 156055.69 | 0.94% |
| 2025-11-18 | 60.30 | 59.38 | -0.88 | -1.46% | 57.98 | 60.40 | 248885 | 147072.44 | 0.91% |
| 2025-11-17 | 61.49 | 60.26 | 1.22 | 2.07% | 59.75 | 62.30 | 434427 | 265644.12 | 1.58% |
| 2025-11-14 | 58.47 | 59.04 | 0.59 | 1.01% | 58.41 | 60.61 | 309342 | 184032.61 | 1.13% |
| 2025-11-13 | 58.28 | 58.45 | 0.13 | 0.22% | 58.03 | 58.80 | 91310 | 53288.04 | 0.33% |
| 2025-11-12 | 58.88 | 58.32 | -0.61 | -1.04% | 57.62 | 58.92 | 150672 | 87652.98 | 0.55% |
| 2025-11-11 | 59.70 | 58.93 | -0.70 | -1.17% | 58.88 | 60.06 | 128503 | 76233.55 | 0.47% |
| 2025-11-10 | 59.80 | 59.63 | -0.19 | -0.32% | 58.62 | 60.20 | 161172 | 95465.94 | 0.59% |
| 2025-11-07 | 60.41 | 59.82 | -0.84 | -1.38% | 59.65 | 60.52 | 151620 | 90790.69 | 0.55% |
| 2025-11-06 | 60.38 | 60.66 | 0.28 | 0.46% | 60.37 | 61.02 | 128146 | 77801.33 | 0.47% |
| 2025-11-05 | 59.70 | 60.38 | 0.09 | 0.15% | 59.58 | 60.70 | 116057 | 69903.13 | 0.42% |
| 2025-11-04 | 61.20 | 60.29 | -1.12 | -1.82% | 59.94 | 61.30 | 153669 | 92883.80 | 0.56% |
| 2025-11-03 | 61.08 | 61.41 | 0.33 | 0.54% | 60.60 | 61.70 | 159747 | 97737.86 | 0.58% |
| 2025-10-31 | 62.62 | 61.08 | -1.53 | -2.44% | 61.08 | 62.97 | 221190 | 136764.31 | 0.80% |
| 2025-10-30 | 63.39 | 62.61 | -1.52 | -2.37% | 61.63 | 64.10 | 309040 | 194280.73 | 1.12% |
| 2025-10-29 | 64.85 | 64.13 | -0.75 | -1.16% | 63.80 | 64.85 | 225399 | 144565.41 | 0.82% |
| 2025-10-28 | 63.67 | 64.88 | 1.22 | 1.92% | 63.45 | 66.16 | 391445 | 254128.97 | 1.42% |
| 2025-10-27 | 63.93 | 63.66 | 0.51 | 0.81% | 62.70 | 64.14 | 213064 | 135104.48 | 0.78% |
| 2025-10-24 | 63.00 | 63.15 | 0.88 | 1.41% | 62.88 | 64.11 | 242740 | 153918.48 | 0.88% |
| 2025-10-23 | 63.07 | 62.27 | -0.83 | -1.32% | 61.36 | 63.30 | 207710 | 128692.70 | 0.76% |
| 2025-10-22 | 64.23 | 63.10 | -1.23 | -1.91% | 62.88 | 64.23 | 168721 | 106673.75 | 0.61% |
| 2025-10-21 | 64.45 | 64.33 | -0.18 | -0.28% | 63.74 | 64.86 | 194841 | 124928.80 | 0.71% |
| 2025-10-20 | 65.20 | 64.51 | -0.06 | -0.09% | 63.90 | 65.75 | 210306 | 136272.36 | 0.77% |
| 2025-10-17 | 66.80 | 64.57 | -2.57 | -3.83% | 64.42 | 67.99 | 324573 | 213951.19 | 1.18% |
| 2025-10-16 | 67.88 | 67.14 | 0.56 | 0.84% | 66.99 | 69.30 | 369282 | 252004.94 | 1.34% |
| 2025-10-15 | 67.72 | 66.58 | -1.14 | -1.68% | 65.60 | 67.74 | 322030 | 213619.39 | 1.17% |
| 2025-10-14 | 70.55 | 67.72 | -3.03 | -4.28% | 67.47 | 70.89 | 392978 | 270807.72 | 1.43% |
| 2025-10-13 | 69.04 | 70.75 | -0.44 | -0.62% | 69.00 | 72.26 | 352326 | 248611.53 | 1.28% |
| 2025-10-10 | 70.64 | 71.19 | -0.02 | -0.03% | 70.10 | 73.66 | 495626 | 355159.41 | 1.80% |
| 2025-10-09 | 71.00 | 71.21 | -0.62 | -0.86% | 68.00 | 71.79 | 614821 | 430780.81 | 2.24% |
| 2025-09-30 | 65.29 | 71.83 | 6.53 | 10.00% | 65.09 | 71.83 | 639593 | 446586.97 | 2.33% |
| 2025-09-29 | 65.00 | 65.30 | 0.82 | 1.27% | 63.21 | 65.80 | 257281 | 166903.17 | 0.94% |
| 2025-09-26 | 64.00 | 64.48 | 0.60 | 0.94% | 63.31 | 65.97 | 317191 | 205793.44 | 1.15% |
| 2025-09-25 | 63.66 | 63.88 | -0.26 | -0.41% | 62.69 | 64.88 | 262056 | 167236.83 | 0.95% |
| 2025-09-24 | 63.15 | 64.14 | 0.40 | 0.63% | 62.32 | 65.50 | 259409 | 165913.45 | 0.94% |
| 2025-09-23 | 64.70 | 63.74 | 0.00 | 0.00% | 62.19 | 65.08 | 289172 | 182955.72 | 1.05% |
| 2025-09-22 | 62.10 | 63.74 | 1.29 | 2.07% | 62.02 | 63.95 | 388328 | 245142.69 | 1.41% |
| 2025-09-19 | 59.60 | 62.45 | 3.80 | 6.48% | 59.60 | 63.08 | 569575 | 354730.12 | 2.07% |
| 2025-09-18 | 58.47 | 58.65 | 0.15 | 0.26% | 58.01 | 59.77 | 262114 | 154592.55 | 0.95% |
| 2025-09-17 | 57.90 | 58.50 | 0.61 | 1.05% | 57.53 | 58.57 | 149136 | 86624.32 | 0.54% |
| 2025-09-16 | 58.30 | 57.89 | -0.50 | -0.86% | 57.03 | 58.39 | 154966 | 89351.66 | 0.56% |
| 2025-09-15 | 58.00 | 58.39 | 0.14 | 0.24% | 57.77 | 59.05 | 162916 | 95188.27 | 0.59% |
| 2025-09-12 | 58.87 | 58.25 | -0.59 | -1.00% | 58.10 | 59.29 | 197416 | 115561.36 | 0.72% |
| 2025-09-11 | 57.25 | 58.84 | 1.60 | 2.80% | 56.82 | 58.86 | 278984 | 161917.11 | 1.02% |
| 2025-09-10 | 55.75 | 57.24 | 1.57 | 2.82% | 55.70 | 58.18 | 316933 | 182398.56 | 1.15% |
| 2025-09-09 | 54.63 | 55.67 | 1.08 | 1.98% | 54.36 | 56.90 | 356480 | 199460.22 | 1.30% |
| 2025-09-08 | 54.60 | 54.59 | -0.01 | -0.02% | 53.88 | 54.86 | 244798 | 133354.52 | 0.89% |
| 2025-09-05 | 54.25 | 54.60 | 0.36 | 0.66% | 53.65 | 55.45 | 293679 | 160993.69 | 1.07% |
| 2025-09-04 | 55.38 | 54.24 | -2.84 | -4.98% | 53.40 | 57.08 | 530022 | 291731.31 | 1.93% |
| 2025-09-03 | 63.57 | 57.08 | -5.87 | -9.32% | 56.66 | 63.88 | 667132 | 394794.91 | 2.43% |
| 2025-09-02 | 63.90 | 62.95 | -1.45 | -2.25% | 62.00 | 63.90 | 393531 | 247509.42 | 1.43% |
| 2025-09-01 | 63.47 | 64.40 | 0.93 | 1.47% | 61.23 | 66.27 | 628032 | 399122.81 | 2.29% |
| 2025-08-29 | 61.93 | 63.47 | 1.34 | 2.16% | 61.44 | 63.49 | 490305 | 306340.25 | 1.78% |
| 2025-08-28 | 61.46 | 62.13 | 0.56 | 0.91% | 59.62 | 62.30 | 425969 | 258183.14 | 1.55% |
| 2025-08-27 | 62.51 | 61.57 | -0.94 | -1.50% | 61.48 | 63.20 | 382509 | 237764.81 | 1.39% |
| 2025-08-26 | 64.17 | 62.51 | -1.68 | -2.62% | 62.35 | 64.17 | 341189 | 214587.80 | 1.24% |
| 2025-08-25 | 62.84 | 64.19 | 1.65 | 2.64% | 62.84 | 64.88 | 657848 | 420345.38 | 2.39% |
| 2025-08-22 | 60.88 | 62.54 | 1.66 | 2.73% | 59.90 | 62.88 | 525953 | 322724.91 | 1.91% |
| 2025-08-21 | 60.12 | 60.88 | 0.74 | 1.23% | 59.50 | 61.47 | 393659 | 239411.84 | 1.43% |
| 2025-08-20 | 59.62 | 60.14 | 0.54 | 0.91% | 59.10 | 60.82 | 381694 | 229597.75 | 1.39% |
| 2025-08-19 | 60.17 | 59.60 | -1.23 | -2.02% | 59.11 | 60.17 | 378671 | 225257.42 | 1.38% |
| 2025-08-18 | 60.00 | 60.83 | 1.12 | 1.88% | 59.79 | 61.35 | 443208 | 268537.84 | 1.61% |
| 2025-08-15 | 59.55 | 59.71 | -0.14 | -0.23% | 59.16 | 59.95 | 316393 | 188418.00 | 1.15% |
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。
