| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
