| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 21.29 | 21.26 | -0.26 | -1.21% | 20.88 | 21.52 | 143726 | 30401.46 | 1.03% |
| 2025-11-20 | 21.88 | 21.52 | -0.33 | -1.51% | 21.50 | 21.89 | 108128 | 23391.95 | 0.78% |
| 2025-11-19 | 22.10 | 21.85 | -0.26 | -1.18% | 21.81 | 22.18 | 113684 | 24935.19 | 0.82% |
| 2025-11-18 | 22.35 | 22.11 | -0.24 | -1.07% | 22.01 | 22.35 | 105930 | 23428.92 | 0.76% |
| 2025-11-17 | 22.49 | 22.35 | 0.09 | 0.40% | 22.26 | 22.59 | 137376 | 30845.78 | 0.99% |
| 2025-11-14 | 22.26 | 22.26 | -0.03 | -0.13% | 22.23 | 22.47 | 92930 | 20751.93 | 0.67% |
| 2025-11-13 | 22.25 | 22.29 | 0.01 | 0.04% | 22.21 | 22.33 | 71993 | 16038.20 | 0.52% |
| 2025-11-12 | 22.43 | 22.28 | -0.15 | -0.67% | 22.15 | 22.44 | 82564 | 18366.98 | 0.59% |
| 2025-11-11 | 22.46 | 22.43 | 0.01 | 0.04% | 22.38 | 22.60 | 93708 | 21064.37 | 0.67% |
| 2025-11-10 | 22.29 | 22.42 | 0.16 | 0.72% | 22.16 | 22.45 | 81391 | 18150.83 | 0.58% |
| 2025-11-07 | 22.36 | 22.26 | -0.17 | -0.76% | 22.21 | 22.39 | 88572 | 19710.24 | 0.64% |
| 2025-11-06 | 22.15 | 22.43 | 0.21 | 0.95% | 22.15 | 22.50 | 107818 | 24153.81 | 0.77% |
| 2025-11-05 | 22.02 | 22.22 | -0.01 | -0.04% | 22.02 | 22.25 | 64585 | 14312.88 | 0.46% |
| 2025-11-04 | 22.40 | 22.23 | -0.20 | -0.89% | 22.16 | 22.50 | 98893 | 22059.83 | 0.71% |
| 2025-11-03 | 22.48 | 22.43 | -0.03 | -0.13% | 22.30 | 22.56 | 94090 | 21066.24 | 0.68% |
| 2025-10-31 | 22.50 | 22.46 | 0.00 | 0.00% | 22.42 | 22.56 | 96568 | 21709.94 | 0.69% |
| 2025-10-30 | 22.69 | 22.46 | -0.22 | -0.97% | 22.44 | 22.70 | 116113 | 26154.77 | 0.83% |
| 2025-10-29 | 22.55 | 22.68 | 0.07 | 0.31% | 22.43 | 22.73 | 147715 | 33323.46 | 1.06% |
| 2025-10-28 | 22.75 | 22.61 | -0.17 | -0.75% | 22.51 | 22.83 | 175256 | 39663.71 | 1.26% |
| 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% |
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。
