| 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 | 53.99 | 54.53 | 0.73 | 1.36% | 53.87 | 54.61 | 174960 | 95030.12 | 0.62% |
| 2026-02-02 | 54.80 | 53.80 | -1.18 | -2.15% | 53.51 | 55.31 | 251650 | 136184.50 | 0.89% |
| 2026-01-30 | 55.50 | 54.98 | -0.55 | -0.99% | 54.30 | 55.76 | 182359 | 100297.86 | 0.65% |
| 2026-01-29 | 55.98 | 55.53 | -0.44 | -0.79% | 55.17 | 56.23 | 210222 | 116884.73 | 0.74% |
| 2026-01-28 | 57.06 | 55.97 | -0.97 | -1.70% | 55.68 | 57.09 | 303909 | 170513.86 | 1.08% |
| 2026-01-27 | 56.91 | 56.94 | 0.02 | 0.04% | 56.36 | 57.80 | 260383 | 148633.97 | 0.92% |
| 2026-01-26 | 59.60 | 56.92 | -2.94 | -4.91% | 56.92 | 59.77 | 431561 | 249441.69 | 1.53% |
| 2026-01-23 | 60.65 | 59.86 | -0.97 | -1.59% | 59.60 | 60.80 | 263939 | 158240.12 | 0.93% |
| 2026-01-22 | 59.55 | 60.83 | 1.16 | 1.94% | 59.50 | 61.59 | 284692 | 172983.02 | 1.01% |
| 2026-01-21 | 60.03 | 59.67 | -0.78 | -1.29% | 59.60 | 61.12 | 240494 | 144567.56 | 0.85% |
| 2026-01-20 | 60.55 | 60.45 | -0.75 | -1.23% | 59.45 | 62.30 | 278949 | 168862.27 | 0.99% |
| 2026-01-19 | 58.60 | 61.20 | 2.27 | 3.85% | 58.10 | 62.55 | 485417 | 294566.19 | 1.72% |
| 2026-01-16 | 60.00 | 58.93 | -2.25 | -3.68% | 58.75 | 60.94 | 378292 | 224463.67 | 1.34% |
| 2026-01-15 | 59.77 | 61.18 | 1.40 | 2.34% | 59.60 | 62.99 | 392997 | 242788.33 | 1.39% |
| 2026-01-14 | 59.81 | 59.78 | -0.22 | -0.37% | 58.98 | 61.88 | 374835 | 227083.19 | 1.33% |
| 2026-01-13 | 62.20 | 60.00 | -2.67 | -4.26% | 59.70 | 62.21 | 470917 | 283969.53 | 1.67% |
| 2026-01-12 | 63.00 | 62.67 | 0.27 | 0.43% | 61.50 | 63.10 | 460206 | 286523.81 | 1.63% |
| 2026-01-09 | 63.50 | 62.40 | 0.59 | 0.95% | 61.86 | 65.45 | 683517 | 432133.75 | 2.42% |
| 2026-01-08 | 58.45 | 61.81 | 3.30 | 5.64% | 58.31 | 63.38 | 578356 | 355050.31 | 2.05% |
| 2026-01-07 | 59.99 | 58.51 | -1.59 | -2.65% | 58.31 | 59.99 | 280845 | 165400.11 | 1.02% |
| 2026-01-06 | 58.10 | 60.10 | 1.82 | 3.12% | 57.50 | 61.04 | 429351 | 253302.98 | 1.56% |
| 2026-01-05 | 57.04 | 58.28 | 2.13 | 3.79% | 56.92 | 58.50 | 402092 | 232845.12 | 1.46% |
| 2025-12-31 | 56.21 | 56.15 | -0.30 | -0.53% | 55.97 | 57.48 | 170041 | 95969.87 | 0.62% |
| 2025-12-30 | 57.12 | 56.45 | -0.67 | -1.17% | 55.82 | 57.33 | 224478 | 126922.62 | 0.82% |
| 2025-12-29 | 57.04 | 57.12 | 0.49 | 0.87% | 56.06 | 57.80 | 240735 | 136922.48 | 0.88% |
| 2025-12-26 | 57.48 | 56.63 | -0.62 | -1.08% | 56.00 | 57.48 | 231259 | 131227.67 | 0.84% |
| 2025-12-25 | 55.59 | 57.25 | 1.60 | 2.88% | 55.33 | 58.08 | 406286 | 231897.88 | 1.48% |
| 2025-12-24 | 53.95 | 55.65 | 1.64 | 3.04% | 53.73 | 55.69 | 218243 | 120071.20 | 0.79% |
| 2025-12-23 | 54.87 | 54.01 | -0.85 | -1.55% | 53.76 | 55.06 | 163104 | 88606.24 | 0.59% |
| 2025-12-22 | 55.55 | 54.86 | -0.47 | -0.85% | 54.80 | 55.63 | 149133 | 82081.90 | 0.54% |
| 2025-12-19 | 54.58 | 55.33 | 0.81 | 1.49% | 54.50 | 56.08 | 189007 | 104642.59 | 0.69% |
| 2025-12-18 | 53.85 | 54.52 | 0.01 | 0.02% | 53.76 | 54.96 | 153589 | 83588.70 | 0.56% |
| 2025-12-17 | 53.96 | 54.51 | 0.61 | 1.13% | 53.78 | 55.33 | 171017 | 93007.33 | 0.62% |
| 2025-12-16 | 54.33 | 53.90 | -0.43 | -0.79% | 52.90 | 54.41 | 174598 | 93485.52 | 0.64% |
| 2025-12-15 | 53.21 | 54.33 | 0.70 | 1.31% | 53.21 | 54.53 | 304910 | 164835.02 | 1.11% |
| 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% |
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。
