| 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 | 40.10 | 39.80 | -0.25 | -0.62% | 39.40 | 40.34 | 273423 | 108808.72 | 1.03% |
| 2025-10-24 | 39.68 | 40.05 | 0.93 | 2.38% | 39.57 | 40.90 | 282614 | 113621.89 | 1.06% |
| 2025-10-23 | 39.59 | 39.12 | -0.39 | -0.99% | 38.78 | 39.67 | 129326 | 50515.17 | 0.49% |
| 2025-10-22 | 40.10 | 39.51 | -0.59 | -1.47% | 39.40 | 40.11 | 138007 | 54655.62 | 0.52% |
| 2025-10-21 | 40.17 | 40.10 | -0.09 | -0.22% | 39.98 | 40.49 | 151121 | 60688.75 | 0.57% |
| 2025-10-20 | 41.05 | 40.19 | -0.15 | -0.37% | 39.88 | 41.20 | 199652 | 80601.41 | 0.75% |
| 2025-10-17 | 41.85 | 40.34 | -1.62 | -3.86% | 39.99 | 42.43 | 313455 | 128651.93 | 1.18% |
| 2025-10-16 | 42.88 | 41.96 | -0.44 | -1.04% | 41.85 | 43.20 | 238541 | 101075.90 | 0.90% |
| 2025-10-15 | 42.45 | 42.40 | -0.11 | -0.26% | 41.70 | 42.68 | 292639 | 123335.48 | 1.10% |
| 2025-10-14 | 43.25 | 42.51 | -0.47 | -1.09% | 42.49 | 44.80 | 472239 | 204722.34 | 1.77% |
| 2025-10-13 | 41.24 | 42.98 | 0.88 | 2.09% | 41.08 | 43.02 | 392930 | 167552.89 | 1.47% |
| 2025-10-10 | 43.00 | 42.10 | -0.49 | -1.15% | 42.00 | 43.19 | 322658 | 137390.69 | 1.21% |
| 2025-10-09 | 41.70 | 42.59 | 0.41 | 0.97% | 41.35 | 42.71 | 367029 | 154288.92 | 1.38% |
| 2025-09-30 | 40.35 | 42.18 | 1.82 | 4.51% | 40.12 | 42.61 | 582293 | 242078.52 | 2.18% |
| 2025-09-29 | 39.61 | 40.36 | 0.76 | 1.92% | 39.05 | 40.70 | 398930 | 159318.64 | 1.50% |
| 2025-09-26 | 37.48 | 39.60 | 2.11 | 5.63% | 37.41 | 40.18 | 563789 | 221066.16 | 2.12% |
| 2025-09-25 | 38.00 | 37.49 | -0.63 | -1.65% | 37.20 | 38.06 | 232688 | 87548.94 | 0.87% |
| 2025-09-24 | 37.70 | 38.12 | 0.19 | 0.50% | 37.55 | 38.39 | 181806 | 69114.04 | 0.68% |
| 2025-09-23 | 37.74 | 37.93 | 0.32 | 0.85% | 37.43 | 38.70 | 237319 | 90242.25 | 0.89% |
| 2025-09-22 | 38.00 | 37.61 | -0.44 | -1.16% | 37.31 | 38.01 | 157546 | 59232.34 | 0.59% |
| 2025-09-19 | 36.98 | 38.05 | 1.10 | 2.98% | 36.90 | 38.69 | 357753 | 136422.12 | 1.34% |
| 2025-09-18 | 37.04 | 36.95 | -0.10 | -0.27% | 36.67 | 37.98 | 248257 | 92735.84 | 0.93% |
| 2025-09-17 | 37.05 | 37.05 | 0.00 | 0.00% | 36.77 | 37.19 | 137419 | 50783.30 | 0.52% |
| 2025-09-16 | 37.43 | 37.05 | -0.43 | -1.15% | 36.90 | 37.48 | 131625 | 48807.27 | 0.49% |
| 2025-09-15 | 37.75 | 37.48 | -0.34 | -0.90% | 37.41 | 38.12 | 124245 | 46808.54 | 0.47% |
| 2025-09-12 | 37.77 | 37.82 | 0.03 | 0.08% | 37.66 | 38.44 | 213034 | 80982.48 | 0.80% |
| 2025-09-11 | 37.12 | 37.79 | 0.61 | 1.64% | 36.91 | 38.26 | 248453 | 93276.05 | 0.93% |
| 2025-09-10 | 37.22 | 37.18 | -0.04 | -0.11% | 36.78 | 37.67 | 197607 | 73402.04 | 0.74% |
| 2025-09-09 | 37.54 | 37.22 | -0.36 | -0.96% | 37.09 | 38.10 | 162811 | 61129.61 | 0.61% |
| 2025-09-08 | 37.41 | 37.58 | 0.15 | 0.40% | 37.22 | 37.84 | 182110 | 68273.53 | 0.68% |
| 2025-09-05 | 37.24 | 37.43 | 0.19 | 0.51% | 36.91 | 37.66 | 200273 | 74772.62 | 0.75% |
| 2025-09-04 | 38.00 | 37.24 | -1.04 | -2.72% | 36.66 | 38.00 | 314726 | 116952.09 | 1.18% |
| 2025-09-03 | 39.68 | 38.28 | -1.46 | -3.67% | 37.80 | 40.10 | 462286 | 178529.64 | 1.73% |
| 2025-09-02 | 40.15 | 39.74 | -0.49 | -1.22% | 39.00 | 40.16 | 315053 | 124336.40 | 1.18% |
| 2025-09-01 | 40.39 | 40.23 | -0.14 | -0.35% | 39.36 | 40.61 | 381173 | 152291.00 | 1.43% |
| 2025-08-29 | 40.50 | 40.37 | 0.14 | 0.35% | 39.77 | 40.70 | 298329 | 120110.80 | 1.12% |
| 2025-08-28 | 39.51 | 40.23 | 0.57 | 1.44% | 38.81 | 40.28 | 303925 | 119997.45 | 1.14% |
| 2025-08-27 | 40.76 | 39.66 | -1.12 | -2.75% | 39.66 | 40.76 | 332651 | 134271.17 | 1.25% |
| 2025-08-26 | 41.45 | 40.78 | -0.67 | -1.62% | 40.50 | 41.45 | 268126 | 109545.10 | 1.01% |
| 2025-08-25 | 41.18 | 41.45 | 0.64 | 1.57% | 40.68 | 41.65 | 362049 | 149372.78 | 1.36% |
| 2025-08-22 | 39.68 | 40.81 | 1.13 | 2.85% | 39.31 | 40.83 | 357253 | 143115.12 | 1.34% |
| 2025-08-21 | 39.54 | 39.68 | 0.23 | 0.58% | 39.47 | 40.21 | 308080 | 122676.73 | 1.16% |
| 2025-08-20 | 39.00 | 39.45 | 0.44 | 1.13% | 38.87 | 39.75 | 242944 | 95589.22 | 0.91% |
| 2025-08-19 | 39.77 | 39.01 | -0.74 | -1.86% | 38.99 | 39.80 | 284280 | 111435.77 | 1.07% |
| 2025-08-18 | 39.70 | 39.75 | 0.31 | 0.79% | 39.70 | 40.24 | 264317 | 105591.02 | 0.99% |
| 2025-08-15 | 39.49 | 39.44 | -0.05 | -0.13% | 39.34 | 39.74 | 255028 | 100811.67 | 0.96% |
| 2025-08-14 | 40.81 | 39.49 | -1.30 | -3.19% | 39.25 | 40.90 | 385741 | 154118.22 | 1.45% |
| 2025-08-13 | 40.83 | 40.79 | -0.05 | -0.12% | 40.64 | 41.19 | 227968 | 93201.66 | 0.86% |
| 2025-08-12 | 41.51 | 40.84 | -0.67 | -1.61% | 40.50 | 41.54 | 262036 | 107199.47 | 0.98% |
| 2025-08-11 | 41.51 | 41.51 | 0.13 | 0.31% | 41.20 | 42.56 | 198377 | 82631.96 | 0.74% |
| 2025-08-08 | 41.60 | 41.38 | -0.31 | -0.74% | 41.33 | 41.84 | 119068 | 49416.74 | 0.45% |
| 2025-08-07 | 41.85 | 41.69 | -0.15 | -0.36% | 41.30 | 41.96 | 166607 | 69270.20 | 0.63% |
| 2025-08-06 | 41.25 | 41.84 | 0.59 | 1.43% | 41.22 | 42.50 | 286081 | 119909.53 | 1.07% |
| 2025-08-05 | 41.88 | 41.25 | -0.51 | -1.22% | 41.14 | 41.99 | 227477 | 94306.84 | 0.85% |
| 2025-08-04 | 41.23 | 41.76 | 0.50 | 1.21% | 41.23 | 42.42 | 255945 | 107190.00 | 0.96% |
| 2025-08-01 | 42.35 | 41.26 | -1.10 | -2.60% | 41.00 | 42.35 | 270562 | 112352.80 | 1.02% |
| 2025-07-31 | 42.25 | 42.36 | -0.12 | -0.28% | 41.66 | 42.93 | 368202 | 155482.09 | 1.38% |
| 2025-07-30 | 42.88 | 42.48 | -0.39 | -0.91% | 42.24 | 43.50 | 385508 | 164811.42 | 1.45% |
| 2025-07-29 | 41.57 | 42.87 | 1.10 | 2.63% | 41.31 | 43.08 | 421322 | 177670.59 | 1.58% |
| 2025-07-28 | 40.36 | 41.77 | 1.16 | 2.86% | 40.36 | 42.21 | 558654 | 231426.72 | 2.10% |
| 2025-07-25 | 39.80 | 40.61 | 0.62 | 1.55% | 39.49 | 41.30 | 431364 | 173843.64 | 1.62% |
| 2025-07-24 | 38.20 | 39.99 | 1.87 | 4.91% | 38.20 | 39.99 | 482826 | 190633.56 | 1.81% |
| 2025-07-23 | 38.72 | 38.12 | -0.74 | -1.90% | 38.04 | 38.81 | 221187 | 84772.80 | 0.83% |
| 2025-07-22 | 38.81 | 38.86 | -0.06 | -0.15% | 38.58 | 39.45 | 216083 | 84244.13 | 0.81% |
| 2025-07-21 | 39.00 | 38.92 | -0.21 | -0.54% | 38.75 | 39.54 | 239460 | 93486.05 | 0.90% |
| 2025-07-18 | 37.90 | 39.13 | 1.18 | 3.11% | 37.70 | 39.39 | 476901 | 184814.12 | 1.79% |
| 2025-07-17 | 36.70 | 37.95 | 1.25 | 3.41% | 36.69 | 38.00 | 342128 | 128409.97 | 1.28% |
| 2025-07-16 | 36.79 | 36.70 | -0.10 | -0.27% | 36.48 | 36.84 | 94712 | 34712.77 | 0.36% |
| 2025-07-15 | 36.42 | 36.80 | 0.15 | 0.41% | 36.21 | 36.80 | 188476 | 68772.68 | 0.71% |
| 2025-07-14 | 37.07 | 36.65 | -0.41 | -1.11% | 36.63 | 37.35 | 161983 | 59766.66 | 0.61% |
| 2025-07-11 | 36.71 | 37.06 | 0.36 | 0.98% | 36.60 | 37.39 | 190222 | 70624.08 | 0.71% |
| 2025-07-10 | 36.60 | 36.70 | -0.12 | -0.33% | 36.39 | 36.86 | 191876 | 70208.42 | 0.72% |
| 2025-07-09 | 37.48 | 36.82 | -0.55 | -1.47% | 36.75 | 37.76 | 250685 | 93505.36 | 0.94% |
| 2025-07-08 | 37.20 | 37.37 | 0.17 | 0.46% | 37.00 | 37.49 | 170718 | 63440.14 | 0.64% |
| 2025-07-07 | 37.16 | 37.20 | -0.07 | -0.19% | 36.83 | 37.64 | 184412 | 68802.94 | 0.69% |
| 2025-07-04 | 37.29 | 37.27 | 0.06 | 0.16% | 37.12 | 37.68 | 183994 | 68666.09 | 0.69% |
| 2025-07-03 | 37.15 | 37.21 | -0.09 | -0.24% | 37.10 | 37.66 | 139682 | 52041.17 | 0.52% |
| 2025-07-02 | 37.99 | 37.30 | -0.70 | -1.84% | 37.17 | 37.99 | 197471 | 73964.06 | 0.74% |
| 2025-07-01 | 38.54 | 38.00 | -0.54 | -1.40% | 37.75 | 38.55 | 267529 | 101603.13 | 1.00% |
| 2025-06-30 | 36.66 | 38.54 | 2.18 | 6.00% | 36.51 | 38.88 | 575972 | 219843.56 | 2.16% |
航发动力(600893)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。
