| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 59.55 | 59.85 | -0.10 | -0.17% | 58.72 | 60.70 | 393951 | 235144.91 | 1.43% |
| 2025-08-13 | 59.78 | 59.95 | 0.08 | 0.13% | 59.62 | 60.67 | 324988 | 195178.45 | 1.18% |
| 2025-08-12 | 61.80 | 59.87 | -2.15 | -3.47% | 59.50 | 61.80 | 582144 | 349691.25 | 2.12% |
| 2025-08-11 | 62.68 | 62.02 | -0.66 | -1.05% | 61.67 | 62.79 | 362233 | 224473.22 | 1.32% |
| 2025-08-08 | 63.40 | 62.68 | -0.92 | -1.45% | 62.60 | 63.50 | 229916 | 144692.14 | 0.84% |
| 2025-08-07 | 64.06 | 63.60 | -1.12 | -1.73% | 63.01 | 64.08 | 329851 | 208812.00 | 1.20% |
| 2025-08-06 | 62.85 | 64.72 | 1.88 | 2.99% | 62.61 | 65.04 | 440475 | 282868.53 | 1.60% |
| 2025-08-05 | 63.58 | 62.84 | -0.54 | -0.85% | 62.18 | 63.58 | 309893 | 194880.59 | 1.13% |
| 2025-08-04 | 61.99 | 63.38 | 1.18 | 1.90% | 61.99 | 63.57 | 276147 | 174399.38 | 1.00% |
| 2025-08-01 | 64.72 | 62.20 | -2.52 | -3.89% | 62.20 | 64.72 | 357727 | 225066.80 | 1.30% |
| 2025-07-31 | 63.20 | 64.72 | 0.38 | 0.59% | 63.20 | 65.18 | 328221 | 210705.17 | 1.19% |
| 2025-07-30 | 66.19 | 64.34 | -1.80 | -2.72% | 62.57 | 66.40 | 542099 | 349365.69 | 1.97% |
| 2025-07-29 | 63.90 | 66.14 | 2.16 | 3.38% | 63.44 | 66.18 | 519836 | 338548.75 | 1.89% |
| 2025-07-28 | 63.30 | 63.98 | 0.68 | 1.07% | 63.02 | 65.15 | 418791 | 268643.91 | 1.52% |
| 2025-07-25 | 64.00 | 63.30 | -0.34 | -0.53% | 63.00 | 64.40 | 254928 | 161755.33 | 0.93% |
| 2025-07-24 | 63.13 | 63.64 | 0.52 | 0.82% | 62.90 | 64.10 | 345192 | 219182.27 | 1.26% |
| 2025-07-23 | 65.07 | 63.12 | -2.59 | -3.94% | 62.80 | 65.50 | 558631 | 356552.84 | 2.03% |
| 2025-07-22 | 65.00 | 65.71 | 0.72 | 1.11% | 64.81 | 67.88 | 469414 | 312082.03 | 1.71% |
| 2025-07-21 | 64.45 | 64.99 | -0.65 | -0.99% | 64.45 | 66.23 | 483270 | 315656.31 | 1.76% |
| 2025-07-18 | 63.87 | 65.64 | 1.86 | 2.92% | 63.50 | 66.23 | 659938 | 429611.41 | 2.40% |
| 2025-07-17 | 57.81 | 63.78 | 5.80 | 10.00% | 57.65 | 63.78 | 792270 | 491688.59 | 2.88% |
| 2025-07-16 | 58.10 | 57.98 | -0.15 | -0.26% | 57.15 | 58.11 | 179033 | 103190.13 | 0.65% |
| 2025-07-15 | 57.51 | 58.13 | 0.42 | 0.73% | 57.15 | 58.18 | 206261 | 119047.88 | 0.75% |
| 2025-07-14 | 58.32 | 57.71 | -0.49 | -0.84% | 57.67 | 58.80 | 209256 | 121730.92 | 0.76% |
| 2025-07-11 | 58.38 | 58.20 | -0.20 | -0.34% | 58.04 | 59.05 | 228791 | 133953.16 | 0.83% |
| 2025-07-10 | 58.84 | 58.40 | -1.04 | -1.75% | 57.70 | 58.98 | 285383 | 166458.58 | 1.04% |
| 2025-07-09 | 60.08 | 59.44 | -0.54 | -0.90% | 59.41 | 61.28 | 247483 | 149302.50 | 0.90% |
| 2025-07-08 | 59.68 | 59.98 | -0.12 | -0.20% | 58.55 | 60.17 | 242692 | 143964.05 | 0.88% |
| 2025-07-07 | 58.59 | 60.10 | 1.52 | 2.59% | 57.98 | 60.71 | 347870 | 208883.42 | 1.27% |
| 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% |
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。
