| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 36.27 | 36.36 | 0.24 | 0.66% | 36.16 | 36.85 | 201493 | 73520.31 | 0.76% |
| 2025-06-26 | 36.36 | 36.22 | -0.12 | -0.33% | 36.20 | 36.98 | 312204 | 114383.14 | 1.17% |
| 2025-06-25 | 35.26 | 36.34 | 1.08 | 3.06% | 35.14 | 36.56 | 356298 | 128483.51 | 1.34% |
| 2025-06-24 | 34.87 | 35.26 | 0.21 | 0.60% | 34.46 | 35.61 | 241373 | 84288.45 | 0.91% |
| 2025-06-23 | 34.80 | 35.05 | 0.25 | 0.72% | 34.68 | 35.23 | 99377 | 34737.21 | 0.37% |
| 2025-06-20 | 35.27 | 34.80 | -0.48 | -1.36% | 34.75 | 35.30 | 91556 | 32027.69 | 0.34% |
| 2025-06-19 | 35.48 | 35.28 | -0.43 | -1.20% | 34.95 | 35.48 | 179693 | 63241.31 | 0.67% |
| 2025-06-18 | 35.59 | 35.71 | 0.10 | 0.28% | 35.43 | 35.88 | 162442 | 57885.69 | 0.61% |
| 2025-06-17 | 35.75 | 35.61 | -0.13 | -0.36% | 35.35 | 35.92 | 145422 | 51735.37 | 0.55% |
| 2025-06-16 | 36.01 | 35.74 | -0.41 | -1.13% | 35.58 | 36.15 | 161140 | 57775.05 | 0.60% |
| 2025-06-13 | 36.29 | 36.15 | 0.11 | 0.31% | 35.80 | 36.48 | 245232 | 88542.51 | 0.92% |
| 2025-06-12 | 35.77 | 36.04 | 0.14 | 0.39% | 35.60 | 36.15 | 168683 | 60631.74 | 0.63% |
| 2025-06-11 | 35.48 | 35.90 | 0.57 | 1.61% | 35.15 | 35.99 | 157050 | 56036.80 | 0.59% |
| 2025-06-10 | 35.62 | 35.33 | -0.59 | -1.64% | 35.08 | 35.73 | 165613 | 58637.66 | 0.62% |
| 2025-06-09 | 35.60 | 35.92 | 0.67 | 1.90% | 35.55 | 36.54 | 349035 | 125877.90 | 1.31% |
| 2025-06-06 | 35.46 | 35.25 | -0.08 | -0.23% | 35.17 | 35.88 | 181356 | 64313.20 | 0.68% |
| 2025-06-05 | 35.09 | 35.33 | 0.23 | 0.66% | 34.68 | 35.84 | 258428 | 91177.60 | 0.97% |
| 2025-06-04 | 35.31 | 35.10 | -0.38 | -1.07% | 34.88 | 35.44 | 204821 | 71878.15 | 0.77% |
| 2025-06-03 | 36.04 | 35.48 | 0.02 | 0.06% | 35.15 | 36.62 | 372843 | 133463.69 | 1.40% |
| 2025-05-30 | 35.20 | 35.46 | 0.44 | 1.26% | 35.20 | 36.24 | 432297 | 154530.41 | 1.62% |
| 2025-05-29 | 33.70 | 35.02 | 1.35 | 4.01% | 33.49 | 35.55 | 307732 | 106300.34 | 1.15% |
| 2025-05-28 | 33.71 | 33.67 | -0.04 | -0.12% | 33.61 | 34.04 | 71547 | 24178.76 | 0.27% |
| 2025-05-27 | 33.96 | 33.71 | -0.32 | -0.94% | 33.51 | 34.00 | 90416 | 30475.54 | 0.34% |
| 2025-05-26 | 33.87 | 34.03 | 0.13 | 0.38% | 33.70 | 34.14 | 71988 | 24467.76 | 0.27% |
| 2025-05-23 | 33.86 | 33.90 | -0.10 | -0.29% | 33.80 | 34.37 | 122436 | 41758.80 | 0.46% |
| 2025-05-22 | 34.19 | 34.00 | -0.28 | -0.82% | 33.95 | 34.72 | 144220 | 49453.37 | 0.54% |
| 2025-05-21 | 34.08 | 34.28 | 0.22 | 0.65% | 33.86 | 34.69 | 150057 | 51497.19 | 0.56% |
| 2025-05-20 | 34.11 | 34.06 | -0.05 | -0.15% | 33.70 | 34.18 | 114753 | 38935.07 | 0.43% |
| 2025-05-19 | 33.99 | 34.11 | 0.32 | 0.95% | 33.69 | 34.25 | 138763 | 47247.71 | 0.52% |
| 2025-05-16 | 34.13 | 33.79 | -0.32 | -0.94% | 33.66 | 34.65 | 198850 | 67730.29 | 0.75% |
| 2025-05-15 | 34.40 | 34.11 | -0.36 | -1.04% | 34.06 | 34.77 | 151480 | 51994.93 | 0.57% |
| 2025-05-14 | 34.77 | 34.47 | -0.29 | -0.83% | 34.35 | 35.09 | 181274 | 62611.39 | 0.68% |
| 2025-05-13 | 35.94 | 34.76 | -1.14 | -3.18% | 34.72 | 35.94 | 325182 | 114359.66 | 1.22% |
| 2025-05-12 | 34.38 | 35.90 | 1.70 | 4.97% | 34.09 | 36.71 | 638138 | 228177.73 | 2.39% |
| 2025-05-09 | 35.02 | 34.20 | -0.98 | -2.79% | 34.10 | 35.02 | 252131 | 86679.01 | 0.95% |
| 2025-05-08 | 34.48 | 35.18 | 0.74 | 2.15% | 33.88 | 35.35 | 441693 | 153404.92 | 1.66% |
| 2025-05-07 | 34.00 | 34.44 | 1.17 | 3.52% | 33.53 | 35.12 | 437954 | 150284.92 | 1.64% |
| 2025-05-06 | 32.99 | 33.27 | 0.47 | 1.43% | 32.88 | 33.28 | 120132 | 39849.58 | 0.45% |
| 2025-04-30 | 32.30 | 32.80 | 0.03 | 0.09% | 32.13 | 32.86 | 137496 | 44920.49 | 0.52% |
| 2025-04-29 | 32.60 | 32.77 | -0.01 | -0.03% | 32.33 | 32.87 | 129183 | 42141.20 | 0.48% |
| 2025-04-28 | 33.38 | 32.78 | -0.63 | -1.89% | 32.60 | 33.38 | 150904 | 49656.57 | 0.57% |
| 2025-04-25 | 33.22 | 33.41 | 0.21 | 0.63% | 32.88 | 33.58 | 117087 | 38895.38 | 0.44% |
| 2025-04-24 | 33.70 | 33.20 | -0.56 | -1.66% | 33.11 | 33.70 | 140455 | 46841.92 | 0.53% |
| 2025-04-23 | 34.21 | 33.76 | -0.45 | -1.32% | 33.50 | 34.21 | 167932 | 56696.11 | 0.63% |
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。
