| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 22.98 | 22.78 | -0.33 | -1.43% | 22.50 | 22.98 | 245414 | 55748.96 | 1.76% |
| 2025-10-24 | 22.88 | 23.11 | 0.41 | 1.81% | 22.88 | 23.25 | 142938 | 32998.93 | 1.03% |
| 2025-10-23 | 22.48 | 22.70 | 0.22 | 0.98% | 22.20 | 22.72 | 83075 | 18621.54 | 0.60% |
| 2025-10-22 | 22.65 | 22.48 | -0.21 | -0.93% | 22.44 | 22.68 | 95076 | 21415.45 | 0.68% |
| 2025-10-21 | 22.65 | 22.69 | 0.05 | 0.22% | 22.61 | 22.84 | 82890 | 18806.77 | 0.60% |
| 2025-10-20 | 22.70 | 22.64 | 0.01 | 0.04% | 22.50 | 22.86 | 86760 | 19673.03 | 0.62% |
| 2025-10-17 | 23.16 | 22.63 | -0.58 | -2.50% | 22.56 | 23.32 | 140470 | 32168.16 | 1.01% |
| 2025-10-16 | 23.43 | 23.21 | -0.19 | -0.81% | 23.14 | 23.53 | 134490 | 31265.03 | 0.97% |
| 2025-10-15 | 23.31 | 23.40 | 0.05 | 0.21% | 23.11 | 23.42 | 105194 | 24473.51 | 0.76% |
| 2025-10-14 | 23.81 | 23.35 | -0.46 | -1.93% | 23.30 | 23.81 | 171330 | 40350.46 | 1.23% |
| 2025-10-13 | 23.31 | 23.81 | 0.03 | 0.13% | 23.30 | 23.88 | 133077 | 31500.89 | 0.96% |
| 2025-10-10 | 23.71 | 23.78 | -0.05 | -0.21% | 23.68 | 23.94 | 130629 | 31065.01 | 0.94% |
| 2025-10-09 | 23.90 | 23.83 | 0.14 | 0.59% | 23.39 | 23.91 | 181039 | 42885.27 | 1.30% |
| 2025-09-30 | 23.17 | 23.69 | 0.52 | 2.24% | 23.08 | 23.77 | 212105 | 49887.40 | 1.52% |
| 2025-09-29 | 23.23 | 23.17 | 0.05 | 0.22% | 22.85 | 23.26 | 114833 | 26448.52 | 0.82% |
| 2025-09-26 | 22.90 | 23.12 | 0.16 | 0.70% | 22.81 | 23.37 | 149064 | 34553.42 | 1.07% |
| 2025-09-25 | 23.00 | 22.96 | -0.12 | -0.52% | 22.80 | 23.05 | 113043 | 25893.49 | 0.81% |
| 2025-09-24 | 22.80 | 23.08 | 0.14 | 0.61% | 22.79 | 23.15 | 128217 | 29538.85 | 0.92% |
| 2025-09-23 | 22.99 | 22.94 | -0.03 | -0.13% | 22.48 | 23.16 | 153012 | 34773.87 | 1.10% |
| 2025-09-22 | 23.15 | 22.97 | -0.20 | -0.86% | 22.86 | 23.25 | 120453 | 27675.60 | 0.86% |
| 2025-09-19 | 22.80 | 23.17 | 0.25 | 1.09% | 22.79 | 23.28 | 183232 | 42403.93 | 1.32% |
| 2025-09-18 | 23.37 | 22.92 | -0.42 | -1.80% | 22.73 | 23.45 | 245561 | 56841.68 | 1.76% |
| 2025-09-17 | 23.25 | 23.34 | 0.08 | 0.34% | 23.19 | 23.43 | 128586 | 29939.91 | 0.92% |
| 2025-09-16 | 23.58 | 23.26 | -0.22 | -0.94% | 23.16 | 23.58 | 145746 | 33969.89 | 1.05% |
| 2025-09-15 | 23.75 | 23.48 | -0.26 | -1.10% | 23.47 | 23.76 | 115332 | 27136.77 | 0.83% |
| 2025-09-12 | 23.92 | 23.74 | -0.17 | -0.71% | 23.70 | 23.97 | 115007 | 27366.85 | 0.83% |
| 2025-09-11 | 23.65 | 23.91 | 0.22 | 0.93% | 23.38 | 23.94 | 133871 | 31670.57 | 0.96% |
| 2025-09-10 | 23.68 | 23.69 | 0.03 | 0.13% | 23.66 | 23.89 | 87773 | 20855.52 | 0.63% |
| 2025-09-09 | 23.90 | 23.66 | -0.24 | -1.00% | 23.60 | 23.90 | 112161 | 26591.03 | 0.81% |
| 2025-09-08 | 23.56 | 23.90 | 0.41 | 1.75% | 23.42 | 23.91 | 171380 | 40574.00 | 1.23% |
| 2025-09-05 | 23.28 | 23.49 | 0.20 | 0.86% | 23.27 | 23.63 | 139672 | 32777.00 | 1.00% |
| 2025-09-04 | 23.90 | 23.29 | -0.70 | -2.92% | 23.14 | 24.03 | 233582 | 54795.08 | 1.68% |
| 2025-09-03 | 25.47 | 23.99 | -1.39 | -5.48% | 23.90 | 25.47 | 309215 | 75714.29 | 2.22% |
| 2025-09-02 | 25.75 | 25.38 | -0.07 | -0.28% | 25.06 | 25.95 | 254830 | 64850.39 | 1.83% |
| 2025-09-01 | 25.69 | 25.45 | -0.10 | -0.39% | 25.03 | 25.69 | 230377 | 58171.25 | 1.65% |
| 2025-08-29 | 25.21 | 25.55 | 0.35 | 1.39% | 25.10 | 25.55 | 189003 | 47909.61 | 1.36% |
| 2025-08-28 | 25.22 | 25.20 | -0.07 | -0.28% | 24.48 | 25.40 | 269482 | 67144.09 | 1.93% |
| 2025-08-27 | 25.81 | 25.27 | -0.54 | -2.09% | 25.27 | 25.91 | 239614 | 61425.97 | 1.72% |
| 2025-08-26 | 26.15 | 25.81 | -0.31 | -1.19% | 25.70 | 26.15 | 191043 | 49385.91 | 1.37% |
| 2025-08-25 | 26.00 | 26.12 | 0.17 | 0.66% | 25.78 | 26.20 | 289915 | 75366.12 | 2.08% |
| 2025-08-22 | 25.72 | 25.95 | 0.30 | 1.17% | 25.47 | 25.99 | 230425 | 59156.85 | 1.65% |
| 2025-08-21 | 25.80 | 25.65 | -0.06 | -0.23% | 25.52 | 25.89 | 179145 | 46114.80 | 1.29% |
| 2025-08-20 | 25.32 | 25.71 | 0.32 | 1.26% | 25.23 | 25.75 | 179006 | 45717.43 | 1.28% |
| 2025-08-19 | 25.79 | 25.39 | -0.35 | -1.36% | 25.31 | 25.79 | 192718 | 49088.23 | 1.38% |
| 2025-08-18 | 25.48 | 25.74 | 0.27 | 1.06% | 25.48 | 25.89 | 195958 | 50387.46 | 1.41% |
| 2025-08-15 | 25.12 | 25.47 | 0.27 | 1.07% | 25.11 | 25.47 | 144146 | 36492.49 | 1.03% |
| 2025-08-14 | 25.64 | 25.20 | -0.44 | -1.72% | 25.20 | 25.79 | 202671 | 51562.89 | 1.45% |
| 2025-08-13 | 25.61 | 25.64 | 0.04 | 0.16% | 25.45 | 25.78 | 178590 | 45736.57 | 1.28% |
| 2025-08-12 | 26.19 | 25.60 | -0.60 | -2.29% | 25.38 | 26.25 | 237729 | 60982.48 | 1.71% |
| 2025-08-11 | 26.32 | 26.20 | -0.12 | -0.46% | 26.15 | 26.66 | 129362 | 34152.94 | 0.93% |
| 2025-08-08 | 26.50 | 26.32 | -0.25 | -0.94% | 26.06 | 26.66 | 112224 | 29512.65 | 0.81% |
| 2025-08-07 | 27.10 | 26.57 | -0.42 | -1.56% | 26.53 | 27.13 | 119483 | 31893.33 | 0.86% |
| 2025-08-06 | 26.63 | 26.99 | 0.38 | 1.43% | 26.48 | 27.16 | 160644 | 43329.96 | 1.15% |
| 2025-08-05 | 26.75 | 26.61 | -0.05 | -0.19% | 26.56 | 27.07 | 115413 | 30858.46 | 0.83% |
| 2025-08-04 | 26.13 | 26.66 | 0.53 | 2.03% | 26.01 | 26.68 | 140972 | 37324.37 | 1.01% |
| 2025-08-01 | 26.50 | 26.13 | -0.30 | -1.14% | 25.93 | 26.50 | 156709 | 41056.15 | 1.12% |
| 2025-07-31 | 26.74 | 26.43 | -0.59 | -2.18% | 26.28 | 27.28 | 170680 | 45571.35 | 1.23% |
| 2025-07-30 | 27.37 | 27.02 | -0.31 | -1.13% | 26.68 | 27.81 | 195677 | 53351.30 | 1.40% |
| 2025-07-29 | 27.16 | 27.33 | 0.10 | 0.37% | 26.97 | 27.44 | 132406 | 36021.88 | 0.95% |
| 2025-07-28 | 27.38 | 27.23 | -0.13 | -0.48% | 26.90 | 27.63 | 168509 | 45951.66 | 1.21% |
| 2025-07-25 | 26.80 | 27.36 | 0.72 | 2.70% | 26.80 | 27.69 | 204072 | 55784.82 | 1.46% |
| 2025-07-24 | 26.50 | 26.64 | 0.27 | 1.02% | 26.36 | 26.79 | 119628 | 31806.81 | 0.86% |
| 2025-07-23 | 26.18 | 26.37 | 0.14 | 0.53% | 26.07 | 26.75 | 147515 | 38926.63 | 1.06% |
| 2025-07-22 | 26.48 | 26.23 | -0.32 | -1.21% | 26.10 | 26.77 | 161685 | 42626.71 | 1.16% |
| 2025-07-21 | 26.58 | 26.55 | -0.19 | -0.71% | 26.30 | 26.95 | 123315 | 32737.30 | 0.89% |
| 2025-07-18 | 26.52 | 26.74 | 0.03 | 0.11% | 26.51 | 27.00 | 149378 | 39899.97 | 1.07% |
| 2025-07-17 | 25.43 | 26.71 | 1.28 | 5.03% | 25.38 | 26.95 | 282979 | 74562.14 | 2.03% |
| 2025-07-16 | 25.46 | 25.43 | 0.02 | 0.08% | 25.24 | 25.68 | 77027 | 19607.69 | 0.55% |
| 2025-07-15 | 25.52 | 25.41 | -0.23 | -0.90% | 25.31 | 25.71 | 77143 | 19652.08 | 0.55% |
| 2025-07-14 | 25.71 | 25.64 | -0.06 | -0.23% | 25.55 | 25.79 | 81636 | 20941.40 | 0.59% |
| 2025-07-11 | 25.25 | 25.70 | 0.31 | 1.22% | 25.25 | 25.80 | 132232 | 33839.36 | 0.95% |
| 2025-07-10 | 25.55 | 25.39 | -0.24 | -0.94% | 25.07 | 25.62 | 108287 | 27354.62 | 0.78% |
| 2025-07-09 | 25.55 | 25.63 | 0.03 | 0.12% | 25.55 | 26.18 | 151557 | 39151.39 | 1.09% |
| 2025-07-08 | 25.18 | 25.60 | 0.31 | 1.23% | 25.16 | 25.73 | 130119 | 33205.88 | 0.93% |
| 2025-07-07 | 25.06 | 25.29 | 0.15 | 0.60% | 24.98 | 25.65 | 131000 | 33287.24 | 0.94% |
| 2025-07-04 | 25.22 | 25.14 | -0.07 | -0.28% | 24.65 | 25.50 | 219810 | 54959.37 | 1.58% |
| 2025-07-03 | 25.17 | 25.21 | -0.15 | -0.59% | 25.10 | 25.65 | 150753 | 38179.50 | 1.08% |
| 2025-07-02 | 25.72 | 25.36 | -0.56 | -2.16% | 25.14 | 25.96 | 193279 | 49186.55 | 1.39% |
| 2025-07-01 | 26.08 | 25.92 | -0.16 | -0.61% | 25.49 | 26.18 | 279290 | 71938.77 | 2.00% |
| 2025-06-30 | 24.43 | 26.08 | 1.65 | 6.75% | 24.43 | 26.59 | 493012 | 126370.53 | 3.54% |
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。
