| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.44 | 21.52 | 0.26 | 1.22% | 21.31 | 21.63 | 173957 | 37366.14 | 1.25% |
| 2026-03-24 | 21.15 | 21.26 | 0.43 | 2.06% | 20.85 | 21.35 | 184456 | 38913.89 | 1.32% |
| 2026-03-23 | 21.40 | 20.83 | -1.00 | -4.58% | 20.65 | 21.52 | 255831 | 54075.32 | 1.84% |
| 2026-03-20 | 22.61 | 21.83 | -0.53 | -2.37% | 21.81 | 22.64 | 177380 | 39238.44 | 1.27% |
| 2026-03-19 | 22.80 | 22.36 | -0.84 | -3.62% | 22.27 | 22.85 | 204448 | 45973.35 | 1.47% |
| 2026-03-18 | 23.05 | 23.20 | 0.16 | 0.69% | 22.77 | 23.25 | 175900 | 40482.67 | 1.26% |
| 2026-03-17 | 23.79 | 23.04 | -0.64 | -2.70% | 23.01 | 23.80 | 256062 | 59906.42 | 1.84% |
| 2026-03-16 | 24.11 | 23.68 | -0.84 | -3.43% | 23.23 | 24.12 | 414560 | 97994.77 | 2.98% |
| 2026-03-13 | 25.37 | 24.52 | -1.20 | -4.67% | 24.40 | 25.47 | 329485 | 82067.93 | 2.37% |
| 2026-03-12 | 26.38 | 25.72 | -0.21 | -0.81% | 25.56 | 26.68 | 262220 | 68542.42 | 1.88% |
| 2026-03-11 | 26.68 | 25.93 | -0.71 | -2.67% | 25.83 | 26.85 | 246165 | 64364.10 | 1.77% |
| 2026-03-10 | 26.14 | 26.64 | 0.53 | 2.03% | 26.14 | 27.24 | 219583 | 58621.30 | 1.58% |
| 2026-03-09 | 26.24 | 26.11 | -0.47 | -1.77% | 25.19 | 26.38 | 359460 | 92734.91 | 2.58% |
| 2026-03-06 | 25.95 | 26.58 | 0.49 | 1.88% | 25.75 | 27.30 | 351211 | 93847.00 | 2.52% |
| 2026-03-05 | 25.92 | 26.09 | 0.40 | 1.56% | 25.71 | 26.33 | 233088 | 60613.06 | 1.67% |
| 2026-03-04 | 25.10 | 25.69 | 0.13 | 0.51% | 25.05 | 26.05 | 241716 | 62202.25 | 1.74% |
| 2026-03-03 | 27.03 | 25.56 | -1.63 | -5.99% | 25.49 | 27.10 | 482887 | 125928.60 | 3.47% |
| 2026-03-02 | 27.20 | 27.19 | 0.10 | 0.37% | 26.91 | 28.05 | 509057 | 139380.20 | 3.65% |
| 2026-02-27 | 26.93 | 27.09 | 0.12 | 0.44% | 26.68 | 27.45 | 311775 | 84375.83 | 2.24% |
| 2026-02-26 | 26.60 | 26.97 | 0.27 | 1.01% | 26.12 | 27.15 | 367586 | 98106.18 | 2.64% |
| 2026-02-25 | 26.75 | 26.70 | -0.19 | -0.71% | 26.56 | 26.96 | 299721 | 79994.52 | 2.15% |
| 2026-02-24 | 27.01 | 26.89 | -0.03 | -0.11% | 26.60 | 27.20 | 333370 | 89684.02 | 2.39% |
| 2026-02-13 | 26.30 | 26.92 | 0.74 | 2.83% | 26.24 | 27.26 | 539583 | 144384.22 | 3.87% |
| 2026-02-12 | 25.89 | 26.18 | 0.19 | 0.73% | 25.83 | 26.39 | 213373 | 55929.12 | 1.53% |
| 2026-02-11 | 26.10 | 25.99 | -0.19 | -0.73% | 25.82 | 26.33 | 197769 | 51557.81 | 1.42% |
| 2026-02-10 | 26.17 | 26.18 | 0.18 | 0.69% | 25.56 | 26.42 | 329807 | 86065.61 | 2.37% |
| 2026-02-09 | 25.75 | 26.00 | 0.71 | 2.81% | 25.60 | 26.26 | 345512 | 89846.27 | 2.48% |
| 2026-02-06 | 25.50 | 25.29 | -0.52 | -2.01% | 25.15 | 25.78 | 270818 | 68780.23 | 1.94% |
| 2026-02-05 | 25.50 | 25.81 | 0.17 | 0.66% | 25.35 | 26.03 | 362292 | 93493.43 | 2.60% |
| 2026-02-04 | 25.30 | 25.64 | 0.32 | 1.26% | 25.28 | 26.11 | 380834 | 97910.64 | 2.73% |
| 2026-02-03 | 23.87 | 25.32 | 1.66 | 7.02% | 23.87 | 25.45 | 520061 | 129208.94 | 3.73% |
| 2026-02-02 | 24.08 | 23.66 | -0.45 | -1.87% | 23.65 | 24.48 | 227556 | 54685.05 | 1.63% |
| 2026-01-30 | 24.80 | 24.11 | -0.80 | -3.21% | 23.65 | 25.10 | 324985 | 78495.49 | 2.33% |
| 2026-01-29 | 25.25 | 24.91 | -0.39 | -1.54% | 24.76 | 25.58 | 311448 | 78224.01 | 2.24% |
| 2026-01-28 | 25.72 | 25.30 | -0.43 | -1.67% | 25.07 | 25.84 | 335949 | 85132.73 | 2.41% |
| 2026-01-27 | 25.07 | 25.73 | 0.46 | 1.82% | 24.80 | 25.95 | 412292 | 104781.67 | 2.96% |
| 2026-01-26 | 26.11 | 25.27 | -0.97 | -3.70% | 25.08 | 26.18 | 457357 | 116879.20 | 3.28% |
| 2026-01-23 | 26.60 | 26.24 | -0.15 | -0.57% | 26.00 | 26.62 | 492714 | 129577.28 | 3.54% |
| 2026-01-22 | 25.08 | 26.39 | 1.25 | 4.97% | 25.06 | 26.57 | 671969 | 174872.83 | 4.82% |
| 2026-01-21 | 25.05 | 25.14 | -0.19 | -0.75% | 25.02 | 25.73 | 273110 | 69087.76 | 1.96% |
| 2026-01-20 | 26.00 | 25.33 | -0.91 | -3.47% | 25.01 | 26.18 | 456385 | 116111.88 | 3.28% |
| 2026-01-19 | 24.86 | 26.24 | 1.39 | 5.59% | 24.86 | 26.50 | 715684 | 184184.08 | 5.14% |
| 2026-01-16 | 24.91 | 24.85 | 0.11 | 0.44% | 24.55 | 25.15 | 392477 | 97549.24 | 2.82% |
| 2026-01-15 | 25.10 | 24.74 | -0.77 | -3.02% | 24.41 | 25.22 | 528717 | 130828.16 | 3.80% |
| 2026-01-14 | 25.19 | 25.51 | 0.02 | 0.08% | 24.88 | 26.32 | 798944 | 204007.42 | 5.74% |
| 2026-01-13 | 27.40 | 25.49 | -2.39 | -8.57% | 25.12 | 27.40 | 945558 | 243892.22 | 6.79% |
| 2026-01-12 | 27.50 | 27.88 | 0.81 | 2.99% | 26.96 | 28.50 | 1072796 | 297650.53 | 7.70% |
| 2026-01-09 | 26.46 | 27.07 | 1.06 | 4.08% | 25.96 | 28.17 | 1157215 | 311058.06 | 8.31% |
| 2026-01-08 | 24.40 | 26.01 | 1.40 | 5.69% | 24.36 | 26.50 | 849749 | 217530.14 | 6.10% |
| 2026-01-07 | 25.30 | 24.61 | -0.73 | -2.88% | 24.48 | 25.30 | 513300 | 127304.62 | 3.68% |
| 2026-01-06 | 24.70 | 25.34 | 0.52 | 2.10% | 24.30 | 25.49 | 713351 | 177403.52 | 5.12% |
| 2026-01-05 | 24.04 | 24.82 | 1.19 | 5.04% | 23.60 | 25.84 | 826598 | 202689.39 | 5.93% |
| 2025-12-31 | 23.41 | 23.63 | 0.11 | 0.47% | 23.23 | 23.87 | 440399 | 103951.25 | 3.16% |
| 2025-12-30 | 24.07 | 23.52 | -0.79 | -3.25% | 23.42 | 24.17 | 573559 | 136204.98 | 4.12% |
| 2025-12-29 | 23.00 | 24.31 | 1.13 | 4.87% | 22.95 | 24.35 | 830629 | 197986.20 | 5.96% |
| 2025-12-26 | 22.78 | 23.18 | 0.50 | 2.20% | 22.64 | 23.35 | 547464 | 125905.92 | 3.93% |
| 2025-12-25 | 22.10 | 22.68 | 0.58 | 2.62% | 22.00 | 22.83 | 380803 | 85869.30 | 2.73% |
| 2025-12-24 | 21.63 | 22.10 | 0.30 | 1.38% | 21.62 | 22.16 | 184742 | 40555.44 | 1.33% |
| 2025-12-23 | 22.28 | 21.80 | -0.37 | -1.67% | 21.74 | 22.42 | 239614 | 52764.65 | 1.72% |
| 2025-12-22 | 22.50 | 22.17 | -0.22 | -0.98% | 22.09 | 22.51 | 244519 | 54363.67 | 1.76% |
| 2025-12-19 | 21.80 | 22.39 | 0.58 | 2.66% | 21.75 | 22.40 | 381678 | 84679.80 | 2.74% |
| 2025-12-18 | 21.01 | 21.81 | 0.65 | 3.07% | 20.95 | 22.36 | 328047 | 71308.49 | 2.35% |
| 2025-12-17 | 21.15 | 21.16 | -0.15 | -0.70% | 20.80 | 21.29 | 165561 | 34791.21 | 1.19% |
| 2025-12-16 | 21.63 | 21.31 | -0.43 | -1.98% | 20.97 | 21.64 | 179934 | 38154.27 | 1.29% |
| 2025-12-15 | 21.54 | 21.74 | 0.21 | 0.98% | 21.41 | 21.86 | 188511 | 40915.99 | 1.35% |
| 2025-12-12 | 21.25 | 21.53 | 0.29 | 1.37% | 21.17 | 21.64 | 169290 | 36350.57 | 1.22% |
| 2025-12-11 | 21.34 | 21.24 | -0.02 | -0.09% | 21.19 | 21.58 | 131064 | 27987.51 | 0.94% |
| 2025-12-10 | 20.86 | 21.26 | 0.30 | 1.43% | 20.83 | 21.28 | 133954 | 28355.66 | 0.96% |
| 2025-12-09 | 21.40 | 20.96 | -0.46 | -2.15% | 20.82 | 21.40 | 180551 | 37987.59 | 1.30% |
| 2025-12-08 | 21.23 | 21.42 | 0.23 | 1.09% | 21.23 | 21.61 | 210966 | 45237.21 | 1.51% |
| 2025-12-05 | 20.90 | 21.19 | 0.29 | 1.39% | 20.78 | 21.20 | 119572 | 25172.67 | 0.86% |
| 2025-12-04 | 20.66 | 20.90 | 0.24 | 1.16% | 20.60 | 21.06 | 113637 | 23747.78 | 0.82% |
| 2025-12-03 | 20.98 | 20.66 | -0.31 | -1.48% | 20.52 | 21.00 | 160623 | 33174.66 | 1.15% |
| 2025-12-02 | 21.28 | 20.97 | -0.29 | -1.36% | 20.96 | 21.28 | 97472 | 20519.24 | 0.70% |
| 2025-12-01 | 21.20 | 21.26 | 0.33 | 1.58% | 21.10 | 21.37 | 135494 | 28790.57 | 0.97% |
| 2025-11-28 | 20.93 | 20.93 | 0.01 | 0.05% | 20.73 | 20.98 | 113000 | 23537.18 | 0.81% |
| 2025-11-27 | 21.05 | 20.92 | -0.13 | -0.62% | 20.91 | 21.14 | 86579 | 18189.71 | 0.62% |
| 2025-11-26 | 21.40 | 21.05 | -0.34 | -1.59% | 21.05 | 21.49 | 101646 | 21509.75 | 0.73% |
| 2025-11-25 | 21.70 | 21.39 | -0.24 | -1.11% | 21.37 | 21.70 | 107834 | 23150.96 | 0.77% |
| 2025-11-24 | 21.28 | 21.63 | 0.37 | 1.74% | 21.20 | 21.67 | 112461 | 24154.80 | 0.81% |
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。
