| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.09 | 15.93 | -0.19 | -1.18% | 15.92 | 16.15 | 142803 | 22904.93 | 0.97% |
| 2025-05-22 | 16.18 | 16.12 | -0.11 | -0.68% | 16.08 | 16.41 | 166412 | 27021.71 | 1.13% |
| 2025-05-21 | 16.16 | 16.23 | 0.07 | 0.43% | 16.08 | 16.24 | 121113 | 19600.28 | 0.82% |
| 2025-05-20 | 16.21 | 16.16 | -0.10 | -0.62% | 16.04 | 16.25 | 139522 | 22519.86 | 0.95% |
| 2025-05-19 | 16.23 | 16.26 | 0.12 | 0.74% | 16.03 | 16.30 | 145885 | 23632.01 | 0.99% |
| 2025-05-16 | 16.18 | 16.14 | -0.04 | -0.25% | 16.12 | 16.45 | 172601 | 28039.28 | 1.17% |
| 2025-05-15 | 16.35 | 16.18 | -0.20 | -1.22% | 16.17 | 16.54 | 243400 | 39781.16 | 1.65% |
| 2025-05-14 | 16.51 | 16.38 | -0.17 | -1.03% | 16.29 | 16.64 | 265728 | 43562.03 | 1.81% |
| 2025-05-13 | 17.00 | 16.55 | -0.44 | -2.59% | 16.45 | 17.04 | 418818 | 69724.48 | 2.85% |
| 2025-05-12 | 16.35 | 16.99 | 0.55 | 3.35% | 16.33 | 17.17 | 646383 | 109389.25 | 4.40% |
| 2025-05-09 | 17.07 | 16.44 | -0.66 | -3.86% | 16.41 | 17.08 | 605166 | 100446.56 | 4.11% |
| 2025-05-08 | 16.02 | 17.10 | 1.08 | 6.74% | 15.75 | 17.55 | 859177 | 142929.44 | 5.84% |
| 2025-05-07 | 15.50 | 16.02 | 0.76 | 4.98% | 15.44 | 16.22 | 589994 | 93605.79 | 4.01% |
| 2025-05-06 | 15.06 | 15.26 | 0.26 | 1.73% | 15.06 | 15.26 | 143403 | 21775.50 | 0.98% |
| 2025-04-30 | 14.90 | 15.00 | 0.11 | 0.74% | 14.86 | 15.07 | 124761 | 18658.16 | 0.85% |
| 2025-04-29 | 14.86 | 14.89 | -0.04 | -0.27% | 14.77 | 14.93 | 133516 | 19827.32 | 0.91% |
| 2025-04-28 | 15.14 | 14.93 | -0.26 | -1.71% | 14.84 | 15.16 | 172499 | 25808.93 | 1.17% |
| 2025-04-25 | 15.15 | 15.19 | 0.07 | 0.46% | 15.11 | 15.28 | 108287 | 16443.65 | 0.74% |
| 2025-04-24 | 15.45 | 15.12 | -0.30 | -1.95% | 15.09 | 15.45 | 172795 | 26300.78 | 1.17% |
| 2025-04-23 | 15.51 | 15.42 | -0.04 | -0.26% | 15.34 | 15.56 | 126316 | 19461.09 | 0.86% |
| 2025-04-22 | 15.58 | 15.46 | -0.12 | -0.77% | 15.46 | 15.61 | 124304 | 19279.79 | 0.85% |
| 2025-04-21 | 15.31 | 15.58 | 0.26 | 1.70% | 15.26 | 15.61 | 152676 | 23695.04 | 1.04% |
| 2025-04-18 | 15.48 | 15.32 | -0.21 | -1.35% | 15.23 | 15.57 | 179319 | 27521.30 | 1.22% |
| 2025-04-17 | 15.59 | 15.53 | 0.12 | 0.78% | 15.51 | 15.98 | 235709 | 37044.49 | 1.60% |
| 2025-04-16 | 15.50 | 15.41 | -0.32 | -2.03% | 15.26 | 15.86 | 247384 | 38315.74 | 1.68% |
| 2025-04-15 | 15.97 | 15.73 | -0.24 | -1.50% | 15.61 | 15.97 | 162679 | 25596.74 | 1.11% |
| 2025-04-14 | 15.92 | 15.97 | 0.09 | 0.57% | 15.80 | 16.05 | 241335 | 38397.50 | 1.64% |
| 2025-04-11 | 15.82 | 15.88 | 0.01 | 0.06% | 15.71 | 16.00 | 226495 | 35945.91 | 1.54% |
| 2025-04-10 | 15.89 | 15.87 | -0.02 | -0.13% | 15.64 | 16.06 | 341950 | 54273.68 | 2.33% |
| 2025-04-09 | 15.04 | 15.89 | 0.73 | 4.82% | 14.96 | 15.98 | 431309 | 67356.56 | 2.93% |
| 2025-04-08 | 14.82 | 15.16 | 0.54 | 3.69% | 14.81 | 15.26 | 314056 | 47241.39 | 2.14% |
| 2025-04-07 | 15.18 | 14.62 | -1.32 | -8.28% | 14.35 | 15.57 | 403392 | 60348.94 | 2.74% |
| 2025-04-03 | 15.69 | 15.94 | 0.12 | 0.76% | 15.62 | 16.02 | 263555 | 41895.03 | 1.79% |
| 2025-04-02 | 16.10 | 15.82 | -0.31 | -1.92% | 15.75 | 16.17 | 405283 | 64286.40 | 2.76% |
| 2025-04-01 | 16.00 | 16.13 | 0.09 | 0.56% | 15.80 | 16.38 | 532962 | 85759.48 | 3.62% |
| 2025-03-31 | 16.40 | 16.04 | -1.78 | -9.99% | 16.04 | 16.58 | 684499 | 110503.12 | 4.65% |
| 2025-03-28 | 18.01 | 17.82 | -0.19 | -1.05% | 17.73 | 18.10 | 165382 | 29565.64 | 1.12% |
| 2025-03-27 | 18.17 | 18.01 | -0.23 | -1.26% | 17.81 | 18.22 | 195385 | 35214.08 | 1.33% |
| 2025-03-26 | 18.11 | 18.24 | 0.13 | 0.72% | 17.99 | 18.45 | 277341 | 50574.42 | 1.89% |
| 2025-03-25 | 18.00 | 18.11 | 0.11 | 0.61% | 17.92 | 18.42 | 299150 | 54540.95 | 2.03% |
| 2025-03-24 | 18.35 | 18.00 | -0.46 | -2.49% | 17.69 | 18.53 | 330185 | 59409.14 | 2.25% |
| 2025-03-21 | 18.59 | 18.46 | -0.20 | -1.07% | 18.28 | 18.95 | 374004 | 69524.45 | 2.54% |
| 2025-03-20 | 18.09 | 18.66 | 0.54 | 2.98% | 18.01 | 19.06 | 560994 | 104608.72 | 3.81% |
| 2025-03-19 | 18.28 | 18.12 | -0.17 | -0.93% | 17.95 | 18.28 | 254197 | 45895.78 | 1.73% |
| 2025-03-18 | 18.52 | 18.29 | -0.21 | -1.14% | 18.25 | 18.60 | 264124 | 48525.59 | 1.80% |
| 2025-03-17 | 18.76 | 18.50 | -0.18 | -0.96% | 18.47 | 18.77 | 270903 | 50366.40 | 1.84% |
| 2025-03-14 | 18.82 | 18.68 | -0.10 | -0.53% | 18.50 | 18.93 | 375271 | 70017.12 | 2.55% |
| 2025-03-13 | 18.45 | 18.78 | 0.31 | 1.68% | 18.37 | 18.93 | 400492 | 74708.30 | 2.72% |
| 2025-03-12 | 18.50 | 18.47 | -0.07 | -0.38% | 18.47 | 19.08 | 398077 | 74489.07 | 2.71% |
| 2025-03-11 | 18.27 | 18.54 | 0.06 | 0.32% | 18.20 | 18.74 | 369033 | 68327.30 | 2.51% |
| 2025-03-10 | 18.16 | 18.48 | 0.42 | 2.33% | 18.15 | 18.59 | 560642 | 103328.02 | 3.81% |
| 2025-03-07 | 17.50 | 18.06 | 0.51 | 2.91% | 17.40 | 18.44 | 651129 | 117742.12 | 4.43% |
| 2025-03-06 | 17.51 | 17.55 | 0.08 | 0.46% | 17.35 | 17.62 | 247238 | 43281.45 | 1.68% |
| 2025-03-05 | 17.52 | 17.47 | -0.06 | -0.34% | 17.39 | 17.81 | 284235 | 49910.93 | 1.93% |
| 2025-03-04 | 17.08 | 17.53 | 0.54 | 3.18% | 16.99 | 17.55 | 446000 | 77537.22 | 3.03% |
| 2025-03-03 | 16.91 | 16.99 | 0.11 | 0.65% | 16.91 | 17.14 | 170737 | 29085.71 | 1.16% |
| 2025-02-28 | 17.16 | 16.88 | -0.31 | -1.80% | 16.85 | 17.25 | 258158 | 43993.48 | 1.76% |
| 2025-02-27 | 17.38 | 17.19 | -0.19 | -1.09% | 16.92 | 17.39 | 267204 | 45811.24 | 1.82% |
| 2025-02-26 | 17.19 | 17.38 | 0.20 | 1.16% | 17.11 | 17.45 | 263171 | 45476.24 | 1.79% |
| 2025-02-25 | 17.32 | 17.18 | -0.31 | -1.77% | 17.12 | 17.41 | 240565 | 41571.01 | 1.64% |
| 2025-02-24 | 17.58 | 17.49 | -0.10 | -0.57% | 17.31 | 17.58 | 266231 | 46485.12 | 1.81% |
| 2025-02-21 | 17.55 | 17.59 | -0.06 | -0.34% | 17.42 | 17.64 | 249553 | 43748.20 | 1.70% |
| 2025-02-20 | 17.28 | 17.65 | 0.33 | 1.91% | 17.16 | 17.76 | 390670 | 68285.20 | 2.66% |
| 2025-02-19 | 17.23 | 17.32 | 0.11 | 0.64% | 17.06 | 17.32 | 275832 | 47474.41 | 1.88% |
| 2025-02-18 | 17.35 | 17.21 | -0.21 | -1.21% | 17.14 | 17.47 | 232471 | 40242.24 | 1.58% |
| 2025-02-17 | 17.48 | 17.42 | -0.09 | -0.51% | 17.25 | 17.61 | 343087 | 59587.91 | 2.33% |
| 2025-02-14 | 18.25 | 17.51 | -0.73 | -4.00% | 17.27 | 18.29 | 761163 | 134035.12 | 5.18% |
| 2025-02-13 | 18.36 | 18.24 | -0.11 | -0.60% | 18.20 | 18.57 | 295756 | 54135.75 | 2.01% |
| 2025-02-12 | 18.31 | 18.35 | 0.04 | 0.22% | 18.14 | 18.39 | 202602 | 36962.20 | 1.38% |
| 2025-02-11 | 18.71 | 18.31 | -0.41 | -2.19% | 18.25 | 18.74 | 231140 | 42485.18 | 1.57% |
| 2025-02-10 | 18.94 | 18.72 | -0.17 | -0.90% | 18.57 | 18.98 | 290480 | 54276.59 | 1.98% |
| 2025-02-07 | 18.77 | 18.89 | 0.09 | 0.48% | 18.65 | 19.16 | 196903 | 37263.62 | 1.34% |
| 2025-02-06 | 18.28 | 18.80 | 0.56 | 3.07% | 18.16 | 18.81 | 178365 | 33194.88 | 1.21% |
| 2025-02-05 | 18.48 | 18.24 | -0.15 | -0.82% | 17.99 | 18.48 | 132538 | 24087.01 | 0.90% |
| 2025-01-27 | 18.78 | 18.39 | -0.33 | -1.76% | 18.37 | 18.84 | 125687 | 23301.40 | 0.85% |
| 2025-01-24 | 18.67 | 18.72 | -0.05 | -0.27% | 18.56 | 18.80 | 165715 | 30962.88 | 1.13% |
| 2025-01-23 | 18.85 | 18.77 | 0.11 | 0.59% | 18.73 | 19.15 | 150720 | 28577.67 | 1.02% |
| 2025-01-22 | 18.79 | 18.66 | -0.21 | -1.11% | 18.56 | 18.79 | 95062 | 17714.28 | 0.65% |
| 2025-01-21 | 19.17 | 18.87 | -0.15 | -0.79% | 18.60 | 19.22 | 149379 | 28084.46 | 1.02% |
| 2025-01-20 | 18.93 | 19.02 | 0.21 | 1.12% | 18.78 | 19.25 | 157747 | 30055.01 | 1.07% |
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。
