| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 18.50 | 18.81 | 0.28 | 1.51% | 18.34 | 19.20 | 229446 | 43123.48 | 1.56% |
| 2025-01-16 | 19.15 | 18.53 | -0.54 | -2.83% | 18.45 | 19.33 | 211933 | 39700.23 | 1.44% |
| 2025-01-15 | 19.24 | 19.07 | -0.23 | -1.19% | 19.02 | 19.42 | 123379 | 23618.40 | 0.84% |
| 2025-01-14 | 18.58 | 19.30 | 0.71 | 3.82% | 18.51 | 19.39 | 155188 | 29581.51 | 1.06% |
| 2025-01-13 | 18.40 | 18.59 | -0.03 | -0.16% | 18.32 | 18.88 | 105265 | 19570.51 | 0.72% |
| 2025-01-10 | 18.83 | 18.62 | -0.43 | -2.26% | 18.51 | 19.71 | 295070 | 56539.74 | 2.01% |
| 2025-01-09 | 18.60 | 19.05 | 0.40 | 2.14% | 18.31 | 19.21 | 258629 | 48591.48 | 1.76% |
| 2025-01-08 | 18.88 | 18.65 | -0.25 | -1.32% | 18.13 | 18.91 | 177430 | 32810.06 | 1.21% |
| 2025-01-07 | 18.90 | 18.90 | 0.14 | 0.75% | 18.63 | 18.97 | 120091 | 22603.49 | 0.82% |
| 2025-01-06 | 19.15 | 18.76 | -0.41 | -2.14% | 18.61 | 19.24 | 145260 | 27360.75 | 0.99% |
| 2025-01-03 | 19.61 | 19.17 | -0.52 | -2.64% | 18.89 | 19.78 | 173382 | 33459.39 | 1.18% |
| 2025-01-02 | 20.33 | 19.69 | -0.78 | -3.81% | 19.41 | 20.38 | 198247 | 39380.02 | 1.35% |
| 2024-12-31 | 20.74 | 20.47 | -0.29 | -1.40% | 20.31 | 20.75 | 229346 | 46958.23 | 1.56% |
| 2024-12-30 | 20.80 | 20.76 | -0.03 | -0.14% | 20.50 | 21.23 | 250867 | 52501.14 | 1.71% |
| 2024-12-27 | 21.28 | 20.79 | 0.06 | 0.29% | 20.70 | 21.48 | 357093 | 75363.55 | 2.43% |
| 2024-12-26 | 20.11 | 20.73 | 0.66 | 3.29% | 20.11 | 20.84 | 332235 | 68676.91 | 2.26% |
| 2024-12-25 | 20.10 | 20.07 | 0.03 | 0.15% | 20.00 | 20.34 | 191912 | 38661.46 | 1.30% |
| 2024-12-24 | 19.80 | 20.04 | 0.27 | 1.37% | 19.80 | 20.14 | 169129 | 33772.68 | 1.15% |
| 2024-12-23 | 20.27 | 19.77 | -0.51 | -2.51% | 19.74 | 20.27 | 176656 | 35132.51 | 1.20% |
| 2024-12-20 | 19.84 | 20.28 | 0.40 | 2.01% | 19.73 | 20.40 | 178008 | 35873.59 | 1.21% |
| 2024-12-19 | 19.65 | 19.88 | 0.06 | 0.30% | 19.54 | 19.96 | 174560 | 34417.70 | 1.19% |
| 2024-12-18 | 19.86 | 19.82 | -0.01 | -0.05% | 19.71 | 20.01 | 140190 | 27841.51 | 0.95% |
| 2024-12-17 | 19.96 | 19.83 | -0.13 | -0.65% | 19.70 | 20.09 | 128886 | 25630.44 | 0.88% |
| 2024-12-16 | 20.12 | 19.96 | -0.11 | -0.55% | 19.82 | 20.13 | 142657 | 28499.99 | 0.97% |
| 2024-12-13 | 20.72 | 20.07 | -0.78 | -3.74% | 20.04 | 20.72 | 253728 | 51332.38 | 1.73% |
| 2024-12-12 | 20.65 | 20.85 | 0.13 | 0.63% | 20.65 | 21.21 | 235432 | 49205.92 | 1.60% |
| 2024-12-11 | 20.90 | 20.72 | -0.13 | -0.62% | 20.53 | 21.09 | 171778 | 35650.54 | 1.17% |
| 2024-12-10 | 21.31 | 20.85 | 0.06 | 0.29% | 20.85 | 21.49 | 218052 | 46177.92 | 1.48% |
| 2024-12-09 | 20.81 | 20.79 | -0.07 | -0.34% | 20.54 | 21.04 | 148192 | 30854.28 | 1.01% |
| 2024-12-06 | 20.40 | 20.86 | 0.47 | 2.31% | 20.26 | 21.06 | 267041 | 55521.43 | 1.82% |
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。
