| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 23.37 | 23.38 | 0.04 | 0.17% | 23.16 | 23.39 | 75532 | 17563.09 | 0.54% |
| 2025-06-16 | 23.36 | 23.34 | 0.10 | 0.43% | 23.18 | 23.40 | 99642 | 23219.92 | 0.72% |
| 2025-06-13 | 23.16 | 23.24 | 0.16 | 0.69% | 23.05 | 23.34 | 119931 | 27821.27 | 0.86% |
| 2025-06-12 | 23.19 | 23.08 | -0.19 | -0.82% | 23.06 | 23.20 | 72460 | 16746.24 | 0.52% |
| 2025-06-11 | 23.22 | 23.27 | 0.05 | 0.22% | 23.05 | 23.32 | 64905 | 15081.81 | 0.47% |
| 2025-06-10 | 23.48 | 23.22 | -0.36 | -1.53% | 23.06 | 23.55 | 111112 | 25873.31 | 0.80% |
| 2025-06-09 | 23.28 | 23.58 | 0.44 | 1.90% | 23.25 | 23.82 | 197365 | 46531.00 | 1.42% |
| 2025-06-06 | 23.28 | 23.14 | -0.12 | -0.52% | 23.10 | 23.47 | 99566 | 23178.85 | 0.71% |
| 2025-06-05 | 23.19 | 23.26 | 0.08 | 0.35% | 23.04 | 23.31 | 100639 | 23315.62 | 0.72% |
| 2025-06-04 | 23.22 | 23.18 | -0.04 | -0.17% | 23.06 | 23.22 | 77452 | 17915.26 | 0.56% |
| 2025-06-03 | 23.45 | 23.22 | -0.21 | -0.90% | 23.05 | 23.51 | 118601 | 27602.04 | 0.85% |
| 2025-05-30 | 23.30 | 23.43 | 0.14 | 0.60% | 23.03 | 23.49 | 111137 | 25876.76 | 0.80% |
| 2025-05-29 | 23.05 | 23.29 | 0.20 | 0.87% | 22.94 | 23.31 | 85940 | 19947.47 | 0.62% |
| 2025-05-28 | 23.11 | 23.09 | 0.03 | 0.13% | 22.95 | 23.29 | 69392 | 16064.15 | 0.50% |
| 2025-05-27 | 23.08 | 23.06 | -0.04 | -0.17% | 22.87 | 23.23 | 76902 | 17706.92 | 0.55% |
| 2025-05-26 | 23.11 | 23.10 | 0.08 | 0.35% | 22.90 | 23.21 | 62899 | 14514.54 | 0.45% |
| 2025-05-23 | 23.25 | 23.02 | -0.33 | -1.41% | 22.99 | 23.41 | 107662 | 24985.60 | 0.77% |
| 2025-05-22 | 23.30 | 23.35 | -0.02 | -0.09% | 23.23 | 23.66 | 122543 | 28751.32 | 0.88% |
| 2025-05-21 | 23.40 | 23.37 | -0.11 | -0.47% | 23.24 | 23.45 | 101155 | 23607.44 | 0.73% |
| 2025-05-20 | 23.58 | 23.48 | -0.09 | -0.38% | 23.27 | 23.62 | 114373 | 26751.05 | 0.82% |
| 2025-05-19 | 23.36 | 23.57 | 0.33 | 1.42% | 23.30 | 23.67 | 145417 | 34225.76 | 1.04% |
| 2025-05-16 | 23.33 | 23.24 | -0.12 | -0.51% | 23.22 | 23.66 | 121692 | 28469.56 | 0.87% |
| 2025-05-15 | 23.68 | 23.36 | -0.33 | -1.39% | 23.36 | 23.92 | 135191 | 31834.27 | 0.97% |
| 2025-05-14 | 23.68 | 23.69 | -0.08 | -0.34% | 23.65 | 23.96 | 173788 | 41366.84 | 1.25% |
| 2025-05-13 | 24.48 | 23.77 | -0.75 | -3.06% | 23.71 | 24.49 | 286059 | 68529.59 | 2.05% |
| 2025-05-12 | 23.90 | 24.52 | 0.82 | 3.46% | 23.79 | 25.07 | 447432 | 109503.14 | 3.21% |
| 2025-05-09 | 24.31 | 23.70 | -0.39 | -1.62% | 23.55 | 24.35 | 202039 | 48079.15 | 1.45% |
| 2025-05-08 | 23.73 | 24.09 | 0.28 | 1.18% | 23.32 | 24.22 | 264019 | 62827.06 | 1.90% |
| 2025-05-07 | 23.53 | 23.81 | 0.64 | 2.76% | 23.23 | 24.19 | 317452 | 75282.67 | 2.28% |
| 2025-05-06 | 22.80 | 23.17 | 0.51 | 2.25% | 22.80 | 23.19 | 130420 | 30027.87 | 0.94% |
| 2025-04-30 | 22.60 | 22.66 | 0.03 | 0.13% | 22.52 | 22.80 | 84974 | 19233.96 | 0.61% |
| 2025-04-29 | 22.50 | 22.63 | 0.11 | 0.49% | 22.31 | 22.73 | 76459 | 17261.38 | 0.55% |
| 2025-04-28 | 22.96 | 22.52 | -0.45 | -1.96% | 22.41 | 23.05 | 96566 | 21885.36 | 0.69% |
| 2025-04-25 | 22.90 | 22.97 | 0.14 | 0.61% | 22.90 | 23.14 | 67521 | 15547.39 | 0.48% |
| 2025-04-24 | 23.08 | 22.83 | -0.28 | -1.21% | 22.75 | 23.08 | 85453 | 19537.27 | 0.61% |
| 2025-04-23 | 23.24 | 23.11 | -0.03 | -0.13% | 22.93 | 23.32 | 95422 | 22035.26 | 0.68% |
| 2025-04-22 | 23.48 | 23.14 | -0.19 | -0.81% | 23.02 | 23.50 | 87246 | 20194.32 | 0.63% |
| 2025-04-21 | 22.95 | 23.33 | 0.43 | 1.88% | 22.87 | 23.42 | 97815 | 22747.53 | 0.70% |
| 2025-04-18 | 23.15 | 22.90 | -0.33 | -1.42% | 22.63 | 23.20 | 124507 | 28471.00 | 0.89% |
| 2025-04-17 | 23.18 | 23.23 | -0.16 | -0.68% | 23.16 | 23.53 | 106784 | 24945.98 | 0.77% |
| 2025-04-16 | 23.58 | 23.39 | -0.01 | -0.04% | 23.10 | 23.94 | 95059 | 22290.35 | 0.68% |
| 2025-04-15 | 23.68 | 23.40 | -0.24 | -1.02% | 23.31 | 23.68 | 76018 | 17800.17 | 0.55% |
| 2025-04-14 | 23.58 | 23.64 | 0.11 | 0.47% | 23.51 | 23.99 | 123734 | 29329.40 | 0.89% |
| 2025-04-11 | 23.30 | 23.53 | -0.02 | -0.08% | 23.30 | 23.85 | 125177 | 29567.62 | 0.90% |
| 2025-04-10 | 23.76 | 23.55 | 0.03 | 0.13% | 23.09 | 23.80 | 178868 | 42099.01 | 1.28% |
| 2025-04-09 | 22.29 | 23.52 | 1.12 | 5.00% | 22.09 | 23.70 | 223966 | 52132.07 | 1.61% |
| 2025-04-08 | 21.55 | 22.40 | 0.91 | 4.23% | 21.55 | 22.46 | 178178 | 39413.57 | 1.28% |
| 2025-04-07 | 22.40 | 21.49 | -2.21 | -9.32% | 21.33 | 22.79 | 206642 | 45578.90 | 1.48% |
| 2025-04-03 | 23.75 | 23.70 | -0.27 | -1.13% | 23.51 | 24.05 | 108801 | 25859.46 | 0.78% |
| 2025-04-02 | 23.99 | 23.97 | -0.12 | -0.50% | 23.75 | 24.14 | 92456 | 22099.48 | 0.66% |
| 2025-04-01 | 24.02 | 24.09 | 0.26 | 1.09% | 23.92 | 24.35 | 114115 | 27480.23 | 0.82% |
| 2025-03-31 | 24.12 | 23.83 | -0.52 | -2.14% | 23.51 | 24.29 | 147156 | 35077.57 | 1.06% |
| 2025-03-28 | 24.68 | 24.35 | -0.34 | -1.38% | 24.27 | 24.76 | 96381 | 23542.75 | 0.69% |
| 2025-03-27 | 24.68 | 24.69 | 0.02 | 0.08% | 24.31 | 24.90 | 105015 | 25836.09 | 0.75% |
| 2025-03-26 | 25.10 | 24.67 | -0.28 | -1.12% | 24.66 | 25.24 | 119828 | 29861.27 | 0.86% |
| 2025-03-25 | 24.91 | 24.95 | -0.01 | -0.04% | 24.75 | 25.29 | 124858 | 31291.19 | 0.90% |
| 2025-03-24 | 25.35 | 24.96 | -0.37 | -1.46% | 24.40 | 25.42 | 183588 | 45579.45 | 1.32% |
| 2025-03-21 | 25.55 | 25.33 | -0.49 | -1.90% | 25.07 | 25.97 | 188180 | 47967.23 | 1.35% |
| 2025-03-20 | 25.66 | 25.82 | 0.19 | 0.74% | 25.37 | 26.19 | 230004 | 59409.61 | 1.65% |
| 2025-03-19 | 25.62 | 25.63 | 0.13 | 0.51% | 25.40 | 25.82 | 195554 | 50081.69 | 1.40% |
| 2025-03-18 | 25.45 | 25.50 | 0.04 | 0.16% | 25.33 | 25.69 | 174285 | 44413.42 | 1.25% |
| 2025-03-17 | 26.33 | 25.46 | -0.50 | -1.93% | 25.30 | 26.41 | 370225 | 94936.16 | 2.66% |
| 2025-03-14 | 26.30 | 25.96 | -0.34 | -1.29% | 25.71 | 26.35 | 217088 | 56403.04 | 1.56% |
| 2025-03-13 | 26.33 | 26.30 | -0.35 | -1.31% | 25.93 | 26.69 | 153731 | 40264.23 | 1.10% |
| 2025-03-12 | 27.23 | 26.65 | -0.49 | -1.81% | 26.50 | 27.61 | 203885 | 54830.74 | 1.46% |
| 2025-03-11 | 26.76 | 27.14 | 0.25 | 0.93% | 26.51 | 27.38 | 221963 | 59951.83 | 1.59% |
| 2025-03-10 | 26.50 | 26.89 | 0.37 | 1.40% | 26.43 | 27.55 | 262910 | 70989.26 | 1.89% |
| 2025-03-07 | 24.71 | 26.52 | 1.67 | 6.72% | 24.68 | 27.15 | 438035 | 115368.30 | 3.14% |
| 2025-03-06 | 25.00 | 24.85 | 0.07 | 0.28% | 24.62 | 25.12 | 151212 | 37617.54 | 1.09% |
| 2025-03-05 | 24.75 | 24.78 | -0.03 | -0.12% | 24.55 | 24.91 | 155175 | 38414.70 | 1.11% |
| 2025-03-04 | 23.91 | 24.81 | 0.91 | 3.81% | 23.85 | 24.86 | 254167 | 62441.02 | 1.82% |
| 2025-03-03 | 23.74 | 23.90 | 0.16 | 0.67% | 23.70 | 24.08 | 112181 | 26774.65 | 0.81% |
| 2025-02-28 | 24.03 | 23.74 | -0.27 | -1.12% | 23.70 | 24.26 | 138969 | 33247.32 | 1.00% |
| 2025-02-27 | 24.13 | 24.01 | -0.12 | -0.50% | 23.75 | 24.19 | 169407 | 40433.02 | 1.22% |
| 2025-02-26 | 24.63 | 24.13 | -0.41 | -1.67% | 23.80 | 24.70 | 218536 | 52618.47 | 1.57% |
| 2025-02-25 | 24.80 | 24.54 | -0.45 | -1.80% | 24.46 | 24.95 | 111585 | 27585.00 | 0.80% |
| 2025-02-24 | 24.81 | 24.99 | 0.17 | 0.68% | 24.57 | 25.26 | 167913 | 41931.49 | 1.21% |
| 2025-02-21 | 24.68 | 24.82 | 0.33 | 1.35% | 24.38 | 25.00 | 177560 | 44075.44 | 1.27% |
| 2025-02-20 | 24.01 | 24.49 | 0.48 | 2.00% | 23.74 | 24.56 | 134576 | 32678.78 | 0.97% |
| 2025-02-19 | 23.84 | 24.01 | 0.18 | 0.76% | 23.63 | 24.14 | 107846 | 25793.79 | 0.77% |
中航高科(600862)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。
