| 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 | 18.47 | 19.37 | 1.08 | 5.90% | 18.45 | 19.40 | 609271 | 116357.20 | 3.89% |
| 2026-02-02 | 18.75 | 18.29 | -0.42 | -2.24% | 18.28 | 19.11 | 354671 | 66117.98 | 2.27% |
| 2026-01-30 | 19.68 | 18.71 | -1.15 | -5.79% | 18.40 | 19.88 | 735965 | 138807.36 | 4.70% |
| 2026-01-29 | 19.86 | 19.86 | -0.17 | -0.85% | 19.76 | 20.47 | 506249 | 101460.07 | 3.24% |
| 2026-01-28 | 20.34 | 20.03 | -0.32 | -1.57% | 19.93 | 20.74 | 538800 | 108718.76 | 3.44% |
| 2026-01-27 | 19.64 | 20.35 | 0.67 | 3.40% | 19.46 | 20.55 | 826566 | 165904.78 | 5.28% |
| 2026-01-26 | 20.56 | 19.68 | -0.87 | -4.23% | 19.62 | 20.64 | 630339 | 125951.60 | 4.03% |
| 2026-01-23 | 20.53 | 20.55 | 0.06 | 0.29% | 20.17 | 20.80 | 656849 | 134609.12 | 4.20% |
| 2026-01-22 | 19.51 | 20.49 | 1.00 | 5.13% | 19.49 | 20.77 | 878711 | 178539.00 | 5.62% |
| 2026-01-21 | 19.60 | 19.49 | -0.26 | -1.32% | 19.38 | 19.86 | 471121 | 92166.70 | 3.01% |
| 2026-01-20 | 20.38 | 19.75 | -0.68 | -3.33% | 19.50 | 20.60 | 658109 | 130794.48 | 4.21% |
| 2026-01-19 | 19.01 | 20.43 | 1.28 | 6.68% | 18.88 | 20.82 | 1025865 | 205719.61 | 6.56% |
| 2026-01-16 | 19.94 | 19.15 | -0.68 | -3.43% | 19.10 | 20.04 | 813389 | 158116.39 | 5.20% |
| 2026-01-15 | 20.00 | 19.83 | -0.42 | -2.07% | 19.42 | 20.18 | 836095 | 165193.91 | 5.34% |
| 2026-01-14 | 19.01 | 20.25 | 1.12 | 5.85% | 19.01 | 21.04 | 1635395 | 332287.78 | 10.45% |
| 2026-01-13 | 20.51 | 19.13 | -1.79 | -8.56% | 19.09 | 20.52 | 1122470 | 219172.53 | 7.17% |
| 2026-01-12 | 20.44 | 20.92 | 0.82 | 4.08% | 20.28 | 21.10 | 1124414 | 233585.00 | 7.19% |
| 2026-01-09 | 20.03 | 20.10 | 0.07 | 0.35% | 19.87 | 20.86 | 1133583 | 229916.23 | 7.25% |
| 2026-01-08 | 19.00 | 20.03 | 0.93 | 4.87% | 18.92 | 20.35 | 1025830 | 202727.39 | 6.56% |
| 2026-01-07 | 19.56 | 19.10 | -0.58 | -2.95% | 19.06 | 19.56 | 655567 | 126055.64 | 4.19% |
| 2026-01-06 | 18.95 | 19.68 | 0.58 | 3.04% | 18.80 | 19.80 | 934887 | 180506.28 | 5.98% |
| 2026-01-05 | 19.40 | 19.10 | -0.06 | -0.31% | 18.70 | 19.59 | 870201 | 165651.64 | 5.56% |
| 2025-12-31 | 19.00 | 19.16 | -0.02 | -0.10% | 18.58 | 19.51 | 1062659 | 202717.33 | 6.79% |
| 2025-12-30 | 18.87 | 19.18 | 0.74 | 4.01% | 18.44 | 20.28 | 1582287 | 308038.44 | 10.11% |
| 2025-12-29 | 18.25 | 18.44 | 0.17 | 0.93% | 18.13 | 18.49 | 499383 | 91514.07 | 3.19% |
| 2025-12-26 | 18.48 | 18.27 | -0.21 | -1.14% | 18.05 | 18.65 | 609064 | 111442.85 | 3.89% |
| 2025-12-25 | 17.55 | 18.48 | 0.89 | 5.06% | 17.52 | 18.88 | 884500 | 162117.56 | 5.65% |
| 2025-12-24 | 17.19 | 17.59 | 0.24 | 1.38% | 17.10 | 17.76 | 496535 | 86864.69 | 3.17% |
| 2025-12-23 | 17.79 | 17.35 | -0.34 | -1.92% | 17.23 | 18.02 | 595312 | 104299.80 | 3.81% |
| 2025-12-22 | 18.20 | 17.69 | -0.35 | -1.94% | 17.65 | 18.28 | 621312 | 110812.55 | 3.97% |
| 2025-12-19 | 17.67 | 18.04 | 0.15 | 0.84% | 17.58 | 18.41 | 1128254 | 203270.70 | 7.21% |
| 2025-12-18 | 16.64 | 17.89 | 1.12 | 6.68% | 16.60 | 18.45 | 1429942 | 255604.17 | 9.14% |
| 2025-12-17 | 16.88 | 16.77 | -0.23 | -1.35% | 16.50 | 16.99 | 397238 | 66304.93 | 2.54% |
| 2025-12-16 | 17.00 | 17.00 | 0.09 | 0.53% | 16.53 | 17.12 | 576634 | 97434.35 | 3.69% |
| 2025-12-15 | 16.90 | 16.91 | 0.11 | 0.65% | 16.70 | 17.17 | 463084 | 78567.84 | 2.96% |
| 2025-12-12 | 16.57 | 16.80 | 0.33 | 2.00% | 16.48 | 16.85 | 480159 | 80423.24 | 3.07% |
| 2025-12-11 | 16.55 | 16.47 | -0.03 | -0.18% | 16.41 | 16.70 | 322036 | 53321.44 | 2.06% |
| 2025-12-10 | 16.22 | 16.50 | 0.18 | 1.10% | 16.22 | 16.87 | 419607 | 69425.55 | 2.68% |
| 2025-12-09 | 16.23 | 16.32 | 0.10 | 0.62% | 16.03 | 16.43 | 325855 | 52735.05 | 2.08% |
| 2025-12-08 | 16.01 | 16.22 | 0.37 | 2.33% | 16.01 | 16.75 | 576025 | 95004.20 | 3.68% |
| 2025-12-05 | 15.65 | 15.85 | 0.18 | 1.15% | 15.58 | 15.92 | 188383 | 29727.72 | 1.20% |
| 2025-12-04 | 15.79 | 15.67 | -0.17 | -1.07% | 15.64 | 15.86 | 150086 | 23632.62 | 0.96% |
| 2025-12-03 | 15.95 | 15.84 | -0.06 | -0.38% | 15.74 | 16.00 | 115179 | 18250.78 | 0.74% |
| 2025-12-02 | 16.06 | 15.90 | -0.21 | -1.30% | 15.88 | 16.08 | 113921 | 18147.92 | 0.73% |
| 2025-12-01 | 16.05 | 16.11 | 0.12 | 0.75% | 15.99 | 16.23 | 136662 | 22031.29 | 0.87% |
| 2025-11-28 | 15.92 | 15.99 | 0.07 | 0.44% | 15.85 | 16.01 | 99647 | 15875.21 | 0.64% |
| 2025-11-27 | 15.91 | 15.92 | -0.02 | -0.13% | 15.89 | 16.03 | 94962 | 15148.42 | 0.61% |
| 2025-11-26 | 16.23 | 15.94 | -0.29 | -1.79% | 15.90 | 16.26 | 167641 | 26887.75 | 1.07% |
| 2025-11-25 | 16.44 | 16.23 | -0.31 | -1.87% | 16.21 | 16.46 | 180704 | 29479.23 | 1.16% |
| 2025-11-24 | 16.05 | 16.54 | 0.49 | 3.05% | 16.05 | 16.60 | 218046 | 35710.88 | 1.39% |
| 2025-11-21 | 16.39 | 16.05 | -0.42 | -2.55% | 16.04 | 16.47 | 168081 | 27254.24 | 1.07% |
| 2025-11-20 | 16.51 | 16.47 | -0.02 | -0.12% | 16.21 | 16.57 | 139727 | 22928.17 | 0.89% |
| 2025-11-19 | 16.41 | 16.49 | 0.07 | 0.43% | 16.35 | 16.57 | 136029 | 22412.76 | 0.87% |
| 2025-11-18 | 16.66 | 16.42 | -0.28 | -1.68% | 16.32 | 16.74 | 146720 | 24121.23 | 0.94% |
| 2025-11-17 | 17.02 | 16.70 | -0.02 | -0.12% | 16.70 | 17.10 | 206280 | 34723.57 | 1.32% |
| 2025-11-14 | 16.49 | 16.72 | 0.17 | 1.03% | 16.45 | 16.87 | 269307 | 45128.94 | 1.72% |
| 2025-11-13 | 16.49 | 16.55 | 0.04 | 0.24% | 16.42 | 16.62 | 155758 | 25714.83 | 1.00% |
| 2025-11-12 | 16.84 | 16.51 | -0.34 | -2.02% | 16.38 | 16.84 | 217068 | 35898.87 | 1.39% |
| 2025-11-11 | 16.66 | 16.85 | 0.13 | 0.78% | 16.61 | 16.92 | 225928 | 37906.26 | 1.44% |
| 2025-11-10 | 16.80 | 16.72 | -0.07 | -0.42% | 16.48 | 16.80 | 254994 | 42381.90 | 1.63% |
| 2025-11-07 | 16.69 | 16.79 | -0.10 | -0.59% | 16.66 | 17.17 | 421857 | 71030.86 | 2.70% |
| 2025-11-06 | 15.82 | 16.89 | 1.18 | 7.51% | 15.82 | 17.24 | 878979 | 147497.33 | 5.62% |
| 2025-11-05 | 15.61 | 15.71 | 0.03 | 0.19% | 15.60 | 15.76 | 76298 | 11976.20 | 0.49% |
| 2025-11-04 | 15.78 | 15.68 | -0.11 | -0.70% | 15.63 | 15.82 | 95341 | 14978.20 | 0.61% |
| 2025-11-03 | 15.82 | 15.79 | -0.04 | -0.25% | 15.68 | 15.87 | 114204 | 17984.16 | 0.73% |
| 2025-10-31 | 15.66 | 15.83 | -0.18 | -1.12% | 15.57 | 16.02 | 185861 | 29426.36 | 1.19% |
| 2025-10-30 | 16.15 | 16.01 | -0.16 | -0.99% | 16.00 | 16.16 | 116536 | 18719.79 | 0.74% |
| 2025-10-29 | 16.20 | 16.17 | 0.00 | 0.00% | 16.10 | 16.20 | 102908 | 16628.08 | 0.66% |
| 2025-10-28 | 16.21 | 16.17 | -0.08 | -0.49% | 16.14 | 16.37 | 146376 | 23813.99 | 0.94% |
| 2025-10-27 | 16.23 | 16.25 | 0.05 | 0.31% | 16.05 | 16.31 | 174952 | 28271.63 | 1.12% |
| 2025-10-24 | 15.90 | 16.20 | 0.32 | 2.02% | 15.90 | 16.24 | 246448 | 39707.73 | 1.58% |
| 2025-10-23 | 15.81 | 15.88 | 0.05 | 0.32% | 15.63 | 15.89 | 94824 | 14917.89 | 0.61% |
| 2025-10-22 | 15.86 | 15.83 | -0.07 | -0.44% | 15.79 | 15.92 | 88023 | 13942.49 | 0.56% |
| 2025-10-21 | 15.84 | 15.90 | 0.03 | 0.19% | 15.82 | 16.02 | 94811 | 15109.70 | 0.61% |
| 2025-10-20 | 15.85 | 15.87 | 0.09 | 0.57% | 15.80 | 15.98 | 86876 | 13797.02 | 0.56% |
| 2025-10-17 | 16.11 | 15.78 | -0.33 | -2.05% | 15.78 | 16.22 | 161999 | 25876.97 | 1.04% |
| 2025-10-16 | 16.35 | 16.11 | -0.23 | -1.41% | 16.07 | 16.44 | 172558 | 27977.69 | 1.10% |
| 2025-10-15 | 16.31 | 16.34 | 0.01 | 0.06% | 16.18 | 16.40 | 139234 | 22674.33 | 0.89% |
| 2025-10-14 | 16.56 | 16.33 | -0.23 | -1.39% | 16.30 | 16.65 | 168428 | 27728.20 | 1.08% |
| 2025-10-13 | 16.14 | 16.56 | 0.12 | 0.73% | 16.13 | 16.66 | 221277 | 36468.73 | 1.41% |
中航重机(600765)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。
