| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 24.16 | 23.83 | -0.33 | -1.37% | 23.67 | 24.33 | 95904 | 23030.67 | 0.69% |
| 2025-02-17 | 24.40 | 24.16 | -0.22 | -0.90% | 23.88 | 24.50 | 109537 | 26432.09 | 0.79% |
| 2025-02-14 | 24.55 | 24.38 | -0.28 | -1.14% | 24.16 | 24.79 | 110727 | 26972.73 | 0.79% |
| 2025-02-13 | 24.75 | 24.66 | -0.09 | -0.36% | 24.66 | 25.18 | 108829 | 27031.42 | 0.78% |
| 2025-02-12 | 24.60 | 24.75 | 0.12 | 0.49% | 24.40 | 24.84 | 101698 | 24990.66 | 0.73% |
| 2025-02-11 | 24.90 | 24.63 | -0.30 | -1.20% | 24.49 | 24.90 | 73852 | 18197.78 | 0.53% |
| 2025-02-10 | 24.98 | 24.93 | -0.06 | -0.24% | 24.81 | 25.25 | 122987 | 30768.59 | 0.88% |
| 2025-02-07 | 24.90 | 24.99 | 0.09 | 0.36% | 24.65 | 25.23 | 140504 | 35065.66 | 1.01% |
| 2025-02-06 | 23.75 | 24.90 | 1.15 | 4.84% | 23.61 | 25.09 | 199894 | 49154.10 | 1.43% |
| 2025-02-05 | 23.82 | 23.75 | -0.01 | -0.04% | 23.45 | 23.92 | 101595 | 24021.35 | 0.73% |
| 2025-01-27 | 24.10 | 23.76 | -0.34 | -1.41% | 23.70 | 24.18 | 75637 | 18051.60 | 0.54% |
| 2025-01-24 | 23.98 | 24.10 | 0.15 | 0.63% | 23.91 | 24.28 | 71706 | 17289.21 | 0.51% |
| 2025-01-23 | 24.35 | 23.95 | -0.13 | -0.54% | 23.93 | 24.63 | 74850 | 18159.73 | 0.54% |
| 2025-01-22 | 24.67 | 24.08 | -0.56 | -2.27% | 23.90 | 24.67 | 91698 | 22109.72 | 0.66% |
| 2025-01-21 | 24.84 | 24.64 | -0.10 | -0.40% | 24.33 | 24.86 | 75016 | 18407.81 | 0.54% |
| 2025-01-20 | 24.87 | 24.74 | -0.12 | -0.48% | 24.56 | 25.07 | 87514 | 21720.19 | 0.63% |
| 2025-01-17 | 24.01 | 24.86 | 0.73 | 3.03% | 23.90 | 24.95 | 138353 | 33957.56 | 0.99% |
| 2025-01-16 | 24.80 | 24.13 | -0.63 | -2.54% | 24.01 | 25.08 | 137059 | 33451.59 | 0.98% |
| 2025-01-15 | 25.15 | 24.76 | -0.57 | -2.25% | 24.64 | 25.26 | 110012 | 27324.25 | 0.79% |
| 2025-01-14 | 24.10 | 25.33 | 1.22 | 5.06% | 23.90 | 25.47 | 163586 | 40682.90 | 1.17% |
| 2025-01-13 | 24.21 | 24.11 | -0.51 | -2.07% | 23.92 | 24.79 | 91129 | 22115.71 | 0.65% |
| 2025-01-10 | 24.18 | 24.62 | 0.27 | 1.11% | 24.11 | 25.07 | 136317 | 33670.79 | 0.98% |
| 2025-01-09 | 23.21 | 24.35 | 0.90 | 3.84% | 23.19 | 24.49 | 134675 | 32412.49 | 0.97% |
| 2025-01-08 | 23.63 | 23.45 | -0.28 | -1.18% | 23.09 | 23.82 | 86875 | 20318.69 | 0.62% |
| 2025-01-07 | 23.47 | 23.73 | 0.27 | 1.15% | 23.10 | 23.86 | 88717 | 20877.66 | 0.64% |
| 2025-01-06 | 23.40 | 23.46 | -0.04 | -0.17% | 23.26 | 23.90 | 96906 | 22820.65 | 0.70% |
| 2025-01-03 | 23.55 | 23.50 | -0.20 | -0.84% | 23.36 | 24.10 | 117205 | 27808.06 | 0.84% |
| 2025-01-02 | 25.27 | 23.70 | -1.56 | -6.18% | 23.58 | 25.48 | 200497 | 48570.54 | 1.44% |
| 2024-12-31 | 25.82 | 25.26 | -0.86 | -3.29% | 25.25 | 26.05 | 174910 | 44811.09 | 1.26% |
| 2024-12-30 | 25.29 | 26.12 | 0.83 | 3.28% | 24.83 | 26.18 | 242086 | 62071.32 | 1.74% |
| 2024-12-27 | 25.80 | 25.29 | 0.27 | 1.08% | 25.12 | 26.35 | 389641 | 100902.59 | 2.80% |
| 2024-12-26 | 24.95 | 25.02 | 0.92 | 3.82% | 24.78 | 25.44 | 309356 | 77660.98 | 2.22% |
| 2024-12-25 | 23.96 | 24.10 | 0.08 | 0.33% | 23.57 | 24.19 | 95055 | 22750.00 | 0.68% |
| 2024-12-24 | 23.70 | 24.02 | 0.31 | 1.31% | 23.70 | 24.13 | 70836 | 16994.82 | 0.51% |
| 2024-12-23 | 24.08 | 23.71 | -0.35 | -1.45% | 23.70 | 24.37 | 70383 | 16900.36 | 0.51% |
| 2024-12-20 | 23.60 | 24.06 | 0.46 | 1.95% | 23.45 | 24.33 | 88695 | 21315.25 | 0.64% |
| 2024-12-19 | 23.28 | 23.60 | 0.08 | 0.34% | 23.02 | 23.65 | 62459 | 14577.85 | 0.45% |
| 2024-12-18 | 23.39 | 23.52 | 0.23 | 0.99% | 23.38 | 23.77 | 69498 | 16366.23 | 0.50% |
| 2024-12-17 | 23.28 | 23.29 | 0.02 | 0.09% | 23.23 | 23.69 | 80720 | 18880.62 | 0.58% |
| 2024-12-16 | 24.20 | 23.27 | -0.83 | -3.44% | 23.10 | 24.20 | 160198 | 37618.55 | 1.15% |
| 2024-12-13 | 24.79 | 24.10 | -0.90 | -3.60% | 24.03 | 24.80 | 125744 | 30564.73 | 0.90% |
| 2024-12-12 | 24.53 | 25.00 | 0.47 | 1.92% | 24.49 | 25.48 | 167014 | 41935.71 | 1.20% |
| 2024-12-11 | 24.55 | 24.53 | 0.08 | 0.33% | 24.46 | 24.78 | 94923 | 23344.14 | 0.68% |
| 2024-12-10 | 25.00 | 24.45 | 0.20 | 0.82% | 24.40 | 25.19 | 137196 | 33871.80 | 0.98% |
| 2024-12-09 | 24.90 | 24.25 | -0.64 | -2.57% | 24.13 | 24.90 | 119808 | 29220.99 | 0.86% |
| 2024-12-06 | 24.45 | 24.89 | 0.63 | 2.60% | 24.11 | 25.00 | 133509 | 32886.72 | 0.96% |
| 2024-12-05 | 23.95 | 24.26 | 0.31 | 1.29% | 23.93 | 24.48 | 71900 | 17407.37 | 0.52% |
| 2024-12-04 | 24.20 | 23.95 | -0.34 | -1.40% | 23.83 | 24.33 | 80653 | 19419.77 | 0.58% |
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。
