| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.03 | 7.10 | 0.17 | 2.45% | 6.92 | 7.10 | 90675 | 6368.87 | 0.89% |
| 2026-03-23 | 7.30 | 6.93 | -0.46 | -6.22% | 6.88 | 7.30 | 178909 | 12630.84 | 1.75% |
| 2026-03-20 | 7.55 | 7.39 | -0.12 | -1.60% | 7.35 | 7.56 | 84914 | 6332.43 | 0.83% |
| 2026-03-19 | 7.61 | 7.51 | -0.16 | -2.09% | 7.45 | 7.66 | 90133 | 6786.57 | 0.88% |
| 2026-03-18 | 7.62 | 7.67 | -0.02 | -0.26% | 7.57 | 7.78 | 71191 | 5439.56 | 0.70% |
| 2026-03-17 | 7.80 | 7.69 | -0.13 | -1.66% | 7.66 | 7.86 | 98344 | 7626.16 | 0.96% |
| 2026-03-16 | 7.99 | 7.82 | -0.17 | -2.13% | 7.76 | 8.00 | 115471 | 9065.29 | 1.13% |
| 2026-03-13 | 7.88 | 7.99 | 0.09 | 1.14% | 7.86 | 8.08 | 149490 | 11941.85 | 1.46% |
| 2026-03-12 | 8.09 | 7.90 | -0.18 | -2.23% | 7.86 | 8.10 | 129056 | 10267.09 | 1.26% |
| 2026-03-11 | 8.02 | 8.08 | 0.08 | 1.00% | 7.98 | 8.18 | 166130 | 13425.84 | 1.63% |
| 2026-03-10 | 7.66 | 8.00 | 0.27 | 3.49% | 7.66 | 8.06 | 230426 | 18299.56 | 2.26% |
| 2026-03-09 | 7.80 | 7.73 | -0.28 | -3.50% | 7.59 | 7.93 | 225075 | 17401.16 | 2.20% |
| 2026-03-06 | 8.15 | 8.01 | 0.07 | 0.88% | 7.91 | 8.49 | 259138 | 20921.35 | 2.54% |
| 2026-03-05 | 8.11 | 7.94 | -0.08 | -1.00% | 7.85 | 8.16 | 196634 | 15629.66 | 1.93% |
| 2026-03-04 | 8.15 | 8.02 | -0.17 | -2.08% | 7.95 | 8.23 | 178743 | 14398.32 | 1.75% |
| 2026-03-03 | 8.49 | 8.19 | -0.32 | -3.76% | 8.15 | 8.59 | 315825 | 26148.70 | 3.09% |
| 2026-03-02 | 8.58 | 8.51 | -0.04 | -0.47% | 8.49 | 8.80 | 228630 | 19699.32 | 2.24% |
| 2026-02-27 | 8.61 | 8.55 | -0.03 | -0.35% | 8.38 | 8.67 | 175580 | 14943.03 | 1.72% |
| 2026-02-26 | 8.66 | 8.58 | -0.07 | -0.81% | 8.55 | 8.75 | 180962 | 15609.02 | 1.77% |
| 2026-02-25 | 8.50 | 8.65 | 0.18 | 2.13% | 8.38 | 8.84 | 380933 | 32784.88 | 3.73% |
| 2026-02-24 | 8.25 | 8.47 | 0.31 | 3.80% | 8.05 | 8.52 | 283766 | 23522.88 | 2.78% |
| 2026-02-13 | 8.46 | 8.16 | -0.35 | -4.11% | 8.14 | 8.50 | 280030 | 23124.19 | 2.74% |
| 2026-02-12 | 8.59 | 8.51 | -0.11 | -1.28% | 8.48 | 8.76 | 306162 | 26219.61 | 3.00% |
| 2026-02-11 | 8.26 | 8.62 | 0.39 | 4.74% | 8.20 | 8.80 | 536869 | 45760.91 | 5.26% |
| 2026-02-10 | 8.48 | 8.23 | -0.29 | -3.40% | 8.20 | 8.68 | 398694 | 33160.41 | 3.91% |
| 2026-02-09 | 8.37 | 8.52 | 0.23 | 2.77% | 8.27 | 8.73 | 827776 | 70595.29 | 8.11% |
| 2026-02-06 | 7.46 | 8.29 | 0.75 | 9.95% | 7.41 | 8.29 | 574390 | 46633.18 | 5.63% |
| 2026-02-05 | 7.43 | 7.54 | 0.08 | 1.07% | 7.38 | 7.64 | 203463 | 15304.65 | 1.99% |
| 2026-02-04 | 7.39 | 7.46 | 0.11 | 1.50% | 7.35 | 7.48 | 162791 | 12088.38 | 1.59% |
| 2026-02-03 | 7.46 | 7.35 | 0.03 | 0.41% | 7.29 | 7.51 | 183281 | 13509.05 | 1.80% |
| 2026-02-02 | 7.63 | 7.32 | -0.31 | -4.06% | 7.31 | 7.72 | 223563 | 16774.38 | 2.19% |
| 2026-01-30 | 7.60 | 7.63 | -0.20 | -2.55% | 7.58 | 7.79 | 314774 | 24106.12 | 3.08% |
| 2026-01-29 | 8.24 | 7.83 | -0.19 | -2.37% | 7.74 | 8.36 | 591265 | 46846.74 | 5.79% |
| 2026-01-28 | 7.29 | 8.02 | 0.73 | 10.01% | 7.27 | 8.02 | 305877 | 23593.49 | 3.00% |
| 2026-01-27 | 7.45 | 7.29 | -0.17 | -2.28% | 7.26 | 7.48 | 152963 | 11239.38 | 1.50% |
| 2026-01-26 | 7.26 | 7.46 | 0.22 | 3.04% | 7.26 | 7.53 | 248585 | 18477.65 | 2.44% |
| 2026-01-23 | 7.20 | 7.24 | 0.06 | 0.84% | 7.18 | 7.26 | 107244 | 7755.20 | 1.05% |
| 2026-01-22 | 7.13 | 7.18 | 0.01 | 0.14% | 7.11 | 7.20 | 74030 | 5306.79 | 0.73% |
| 2026-01-21 | 7.10 | 7.17 | 0.07 | 0.99% | 7.07 | 7.18 | 102002 | 7263.81 | 1.00% |
| 2026-01-20 | 7.02 | 7.10 | 0.09 | 1.28% | 6.99 | 7.12 | 122162 | 8643.47 | 1.20% |
| 2026-01-19 | 6.95 | 7.01 | 0.06 | 0.86% | 6.95 | 7.02 | 79117 | 5525.93 | 0.78% |
| 2026-01-16 | 6.92 | 6.95 | 0.04 | 0.58% | 6.92 | 6.99 | 102396 | 7127.90 | 1.00% |
| 2026-01-15 | 6.89 | 6.91 | -0.01 | -0.14% | 6.88 | 6.96 | 61318 | 4247.79 | 0.60% |
| 2026-01-14 | 6.96 | 6.92 | -0.02 | -0.29% | 6.88 | 6.97 | 118814 | 8239.86 | 1.16% |
| 2026-01-13 | 6.94 | 6.94 | -0.01 | -0.14% | 6.93 | 7.01 | 105893 | 7377.93 | 1.04% |
| 2026-01-12 | 6.96 | 6.95 | 0.00 | 0.00% | 6.93 | 6.97 | 94298 | 6551.38 | 0.92% |
| 2026-01-09 | 6.96 | 6.95 | 0.00 | 0.00% | 6.92 | 6.97 | 87733 | 6088.62 | 0.86% |
| 2026-01-08 | 6.89 | 6.95 | 0.05 | 0.72% | 6.88 | 6.96 | 68191 | 4715.22 | 0.67% |
| 2026-01-07 | 6.94 | 6.90 | -0.04 | -0.58% | 6.89 | 6.94 | 64642 | 4467.34 | 0.63% |
| 2026-01-06 | 6.90 | 6.94 | 0.03 | 0.43% | 6.90 | 6.94 | 82375 | 5701.17 | 0.81% |
| 2026-01-05 | 6.89 | 6.91 | 0.02 | 0.29% | 6.86 | 6.92 | 120195 | 8277.47 | 1.18% |
| 2025-12-31 | 6.89 | 6.89 | 0.01 | 0.15% | 6.85 | 6.93 | 82355 | 5667.88 | 0.81% |
| 2025-12-30 | 6.94 | 6.88 | -0.07 | -1.01% | 6.86 | 6.95 | 89360 | 6165.92 | 0.88% |
| 2025-12-29 | 7.06 | 6.95 | -0.10 | -1.42% | 6.95 | 7.06 | 86910 | 6075.90 | 0.85% |
| 2025-12-26 | 7.06 | 7.05 | 0.00 | 0.00% | 7.04 | 7.08 | 41963 | 2961.18 | 0.41% |
| 2025-12-25 | 7.04 | 7.05 | 0.00 | 0.00% | 7.03 | 7.08 | 44226 | 3120.57 | 0.43% |
| 2025-12-24 | 7.04 | 7.05 | -0.02 | -0.28% | 7.03 | 7.07 | 45216 | 3187.32 | 0.44% |
| 2025-12-23 | 7.03 | 7.07 | 0.04 | 0.57% | 7.02 | 7.09 | 58613 | 4139.09 | 0.57% |
| 2025-12-22 | 7.06 | 7.03 | -0.04 | -0.57% | 7.02 | 7.08 | 65174 | 4589.12 | 0.64% |
| 2025-12-19 | 7.03 | 7.07 | 0.02 | 0.28% | 7.03 | 7.10 | 64847 | 4586.78 | 0.64% |
| 2025-12-18 | 7.00 | 7.05 | 0.05 | 0.71% | 6.98 | 7.06 | 50259 | 3538.92 | 0.49% |
| 2025-12-17 | 6.97 | 7.00 | 0.03 | 0.43% | 6.92 | 7.03 | 107946 | 7541.63 | 1.06% |
| 2025-12-16 | 6.96 | 6.97 | 0.01 | 0.14% | 6.93 | 7.03 | 124181 | 8669.17 | 1.22% |
| 2025-12-15 | 6.95 | 6.96 | -0.03 | -0.43% | 6.90 | 7.01 | 112908 | 7855.76 | 1.11% |
| 2025-12-12 | 7.02 | 6.99 | -0.03 | -0.43% | 6.91 | 7.04 | 214925 | 15002.42 | 2.11% |
| 2025-12-11 | 7.07 | 7.02 | -0.04 | -0.57% | 6.99 | 7.08 | 79545 | 5588.55 | 0.78% |
| 2025-12-10 | 7.09 | 7.06 | -0.01 | -0.14% | 7.01 | 7.09 | 60206 | 4243.10 | 0.59% |
| 2025-12-09 | 7.15 | 7.07 | -0.08 | -1.12% | 7.05 | 7.16 | 88090 | 6251.02 | 0.86% |
| 2025-12-08 | 7.25 | 7.15 | -0.09 | -1.24% | 7.15 | 7.25 | 74858 | 5378.35 | 0.73% |
| 2025-12-05 | 7.24 | 7.24 | 0.02 | 0.28% | 7.18 | 7.25 | 56409 | 4072.29 | 0.55% |
| 2025-12-04 | 7.27 | 7.22 | -0.06 | -0.82% | 7.20 | 7.30 | 64601 | 4672.81 | 0.63% |
| 2025-12-03 | 7.21 | 7.28 | 0.05 | 0.69% | 7.19 | 7.32 | 83701 | 6082.35 | 0.82% |
| 2025-12-02 | 7.17 | 7.23 | 0.05 | 0.70% | 7.16 | 7.25 | 80458 | 5804.32 | 0.79% |
| 2025-12-01 | 7.15 | 7.18 | 0.04 | 0.56% | 7.13 | 7.24 | 87252 | 6284.06 | 0.85% |
| 2025-11-28 | 7.15 | 7.14 | -0.01 | -0.14% | 7.10 | 7.18 | 57647 | 4116.34 | 0.56% |
| 2025-11-27 | 7.15 | 7.15 | 0.01 | 0.14% | 7.11 | 7.22 | 94866 | 6818.16 | 0.93% |
| 2025-11-26 | 7.08 | 7.14 | 0.08 | 1.13% | 7.05 | 7.18 | 69424 | 4951.13 | 0.68% |
| 2025-11-25 | 7.04 | 7.06 | 0.00 | 0.00% | 7.03 | 7.15 | 80800 | 5729.08 | 0.79% |
| 2025-11-24 | 7.07 | 7.06 | 0.00 | 0.00% | 6.99 | 7.11 | 107451 | 7567.74 | 1.05% |
| 2025-11-21 | 7.20 | 7.06 | -0.16 | -2.22% | 7.05 | 7.21 | 142994 | 10163.10 | 1.40% |
航民股份(600987)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。
