| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 45.93 | 48.53 | 3.25 | 7.18% | 45.93 | 49.50 | 606050 | 292291.34 | 2.27% |
| 2026-02-02 | 46.16 | 45.28 | -1.05 | -2.27% | 45.06 | 46.77 | 406497 | 185723.94 | 1.53% |
| 2026-01-30 | 47.80 | 46.33 | -1.77 | -3.68% | 45.51 | 48.20 | 507884 | 235981.11 | 1.91% |
| 2026-01-29 | 49.71 | 48.10 | -1.60 | -3.22% | 47.94 | 50.21 | 555759 | 271533.38 | 2.09% |
| 2026-01-28 | 50.48 | 49.70 | -0.89 | -1.76% | 49.03 | 51.18 | 777668 | 387190.94 | 2.92% |
| 2026-01-27 | 46.28 | 50.59 | 4.60 | 10.00% | 46.05 | 50.59 | 882834 | 426683.88 | 3.31% |
| 2026-01-26 | 47.22 | 45.99 | -1.71 | -3.58% | 45.93 | 48.48 | 569113 | 267351.03 | 2.14% |
| 2026-01-23 | 48.86 | 47.70 | -1.15 | -2.35% | 47.41 | 49.10 | 697838 | 334239.62 | 2.62% |
| 2026-01-22 | 46.25 | 48.85 | 2.12 | 4.54% | 46.25 | 50.29 | 949421 | 465504.78 | 3.56% |
| 2026-01-21 | 45.18 | 46.73 | 1.30 | 2.86% | 44.88 | 48.15 | 905357 | 419599.50 | 3.40% |
| 2026-01-20 | 45.98 | 45.43 | 0.80 | 1.79% | 45.08 | 48.50 | 1245050 | 574996.81 | 4.67% |
| 2026-01-19 | 40.28 | 44.63 | 4.06 | 10.01% | 40.11 | 44.63 | 813379 | 350168.69 | 3.05% |
| 2026-01-16 | 41.55 | 40.57 | -0.70 | -1.70% | 40.42 | 41.70 | 339207 | 138448.09 | 1.27% |
| 2026-01-15 | 41.32 | 41.27 | -0.06 | -0.15% | 41.06 | 42.09 | 312712 | 129626.71 | 1.17% |
| 2026-01-14 | 42.00 | 41.33 | -0.89 | -2.11% | 41.02 | 42.74 | 505390 | 211731.73 | 1.90% |
| 2026-01-13 | 44.50 | 42.22 | -2.72 | -6.05% | 42.00 | 44.52 | 704544 | 300596.00 | 2.64% |
| 2026-01-12 | 44.50 | 44.94 | 0.97 | 2.21% | 43.71 | 45.18 | 725968 | 323590.59 | 2.72% |
| 2026-01-09 | 44.73 | 43.97 | 0.20 | 0.46% | 43.60 | 45.88 | 813696 | 361343.38 | 3.05% |
| 2026-01-08 | 42.59 | 43.77 | 1.16 | 2.72% | 41.96 | 44.26 | 650109 | 282099.16 | 2.44% |
| 2026-01-07 | 41.00 | 42.61 | 1.26 | 3.05% | 40.75 | 43.25 | 763634 | 324177.50 | 2.87% |
| 2026-01-06 | 40.06 | 41.35 | 1.19 | 2.96% | 39.94 | 41.65 | 511343 | 208209.05 | 1.92% |
| 2026-01-05 | 40.67 | 40.16 | 0.13 | 0.32% | 39.80 | 40.84 | 343640 | 138588.00 | 1.29% |
| 2025-12-31 | 39.80 | 40.03 | 0.08 | 0.20% | 39.46 | 40.41 | 302261 | 120886.82 | 1.13% |
| 2025-12-30 | 40.33 | 39.95 | -0.35 | -0.87% | 39.79 | 41.15 | 383974 | 154993.52 | 1.44% |
| 2025-12-29 | 40.26 | 40.30 | 0.05 | 0.12% | 39.70 | 40.75 | 323096 | 129705.84 | 1.21% |
| 2025-12-26 | 41.18 | 40.25 | -1.09 | -2.64% | 40.18 | 41.34 | 428396 | 173802.62 | 1.61% |
| 2025-12-25 | 38.91 | 41.34 | 2.51 | 6.46% | 38.72 | 41.95 | 716430 | 291675.84 | 2.69% |
| 2025-12-24 | 38.00 | 38.83 | 0.55 | 1.44% | 37.77 | 38.88 | 233855 | 90237.17 | 0.88% |
| 2025-12-23 | 38.62 | 38.28 | -0.33 | -0.85% | 37.99 | 39.03 | 248250 | 95326.61 | 0.93% |
| 2025-12-22 | 39.18 | 38.61 | -0.57 | -1.45% | 38.57 | 39.30 | 277384 | 107785.61 | 1.04% |
| 2025-12-19 | 37.70 | 39.18 | 1.48 | 3.93% | 37.55 | 39.30 | 620309 | 240962.69 | 2.33% |
| 2025-12-18 | 36.60 | 37.70 | 0.94 | 2.56% | 36.52 | 37.71 | 328606 | 122743.94 | 1.23% |
| 2025-12-17 | 36.80 | 36.76 | -0.20 | -0.54% | 36.27 | 37.48 | 198610 | 72836.66 | 0.75% |
| 2025-12-16 | 37.31 | 36.96 | -0.49 | -1.31% | 36.20 | 37.44 | 264763 | 97102.95 | 0.99% |
| 2025-12-15 | 36.88 | 37.45 | 0.57 | 1.55% | 36.80 | 37.89 | 316291 | 118528.64 | 1.19% |
| 2025-12-12 | 36.50 | 36.88 | 0.46 | 1.26% | 36.28 | 37.25 | 203179 | 74756.70 | 0.76% |
| 2025-12-11 | 37.07 | 36.42 | -0.55 | -1.49% | 36.41 | 37.20 | 135415 | 49814.36 | 0.51% |
| 2025-12-10 | 36.47 | 36.97 | 0.50 | 1.37% | 36.20 | 37.28 | 157153 | 57802.57 | 0.59% |
| 2025-12-09 | 36.86 | 36.47 | -0.52 | -1.41% | 36.41 | 37.12 | 157131 | 57680.62 | 0.59% |
| 2025-12-08 | 37.10 | 36.99 | 0.00 | 0.00% | 36.97 | 37.59 | 211199 | 78775.04 | 0.79% |
| 2025-12-05 | 36.67 | 36.99 | 0.32 | 0.87% | 36.41 | 37.05 | 121683 | 44748.01 | 0.46% |
| 2025-12-04 | 36.58 | 36.67 | 0.00 | 0.00% | 36.50 | 37.13 | 96159 | 35404.88 | 0.36% |
| 2025-12-03 | 36.94 | 36.67 | -0.29 | -0.78% | 36.40 | 37.15 | 115350 | 42344.17 | 0.43% |
| 2025-12-02 | 37.25 | 36.96 | -0.40 | -1.07% | 36.95 | 37.29 | 103912 | 38543.51 | 0.39% |
| 2025-12-01 | 37.35 | 37.36 | 0.18 | 0.48% | 37.00 | 37.49 | 156280 | 58279.83 | 0.59% |
| 2025-11-28 | 37.24 | 37.18 | 0.00 | 0.00% | 36.93 | 37.37 | 94886 | 35180.19 | 0.36% |
| 2025-11-27 | 37.05 | 37.18 | -0.03 | -0.08% | 37.05 | 37.32 | 87570 | 32586.12 | 0.33% |
| 2025-11-26 | 37.15 | 37.21 | -0.10 | -0.27% | 36.92 | 37.25 | 118005 | 43767.29 | 0.44% |
| 2025-11-25 | 37.58 | 37.31 | -0.37 | -0.98% | 37.13 | 37.58 | 127569 | 47597.23 | 0.48% |
| 2025-11-24 | 36.65 | 37.68 | 1.12 | 3.06% | 36.65 | 37.75 | 208750 | 77855.73 | 0.78% |
| 2025-11-21 | 36.83 | 36.56 | -0.47 | -1.27% | 36.21 | 37.13 | 184278 | 67534.95 | 0.69% |
| 2025-11-20 | 37.47 | 37.03 | -0.56 | -1.49% | 36.90 | 37.69 | 127511 | 47492.05 | 0.48% |
| 2025-11-19 | 37.38 | 37.59 | 0.18 | 0.48% | 37.34 | 37.94 | 134194 | 50542.20 | 0.50% |
| 2025-11-18 | 37.55 | 37.41 | -0.12 | -0.32% | 37.22 | 37.75 | 122689 | 45958.80 | 0.46% |
| 2025-11-17 | 38.39 | 37.53 | -0.18 | -0.48% | 37.38 | 38.59 | 251019 | 95201.78 | 0.94% |
| 2025-11-14 | 38.14 | 37.71 | -0.37 | -0.97% | 37.70 | 38.38 | 157932 | 60084.89 | 0.59% |
| 2025-11-13 | 37.88 | 38.08 | -0.03 | -0.08% | 37.81 | 38.26 | 115830 | 44081.28 | 0.43% |
| 2025-11-12 | 38.80 | 38.11 | -0.79 | -2.03% | 37.65 | 38.98 | 215695 | 82193.78 | 0.81% |
| 2025-11-11 | 39.60 | 38.90 | -0.70 | -1.77% | 38.80 | 39.88 | 188220 | 73727.19 | 0.71% |
| 2025-11-10 | 39.19 | 39.60 | 0.42 | 1.07% | 38.70 | 39.78 | 166915 | 65637.05 | 0.63% |
| 2025-11-07 | 39.55 | 39.18 | -0.48 | -1.21% | 38.97 | 39.57 | 165603 | 64983.60 | 0.62% |
| 2025-11-06 | 38.49 | 39.66 | 1.07 | 2.77% | 38.48 | 40.39 | 312677 | 124757.52 | 1.17% |
| 2025-11-05 | 38.12 | 38.59 | 0.23 | 0.60% | 38.01 | 38.80 | 113216 | 43469.51 | 0.42% |
| 2025-11-04 | 38.79 | 38.36 | -0.57 | -1.46% | 38.13 | 39.48 | 169360 | 65487.96 | 0.64% |
| 2025-11-03 | 39.02 | 38.93 | -0.15 | -0.38% | 38.54 | 39.29 | 155284 | 60252.52 | 0.58% |
| 2025-10-31 | 39.39 | 39.08 | -0.54 | -1.36% | 39.07 | 40.03 | 179418 | 70871.38 | 0.67% |
| 2025-10-30 | 39.80 | 39.62 | -0.29 | -0.73% | 39.28 | 40.15 | 172248 | 68506.11 | 0.65% |
| 2025-10-29 | 39.98 | 39.91 | -0.14 | -0.35% | 39.76 | 40.28 | 162580 | 64979.28 | 0.61% |
| 2025-10-28 | 39.80 | 40.05 | 0.25 | 0.63% | 39.60 | 40.68 | 216764 | 87172.30 | 0.81% |
| 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% |
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。
