| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.12 | 7.16 | 0.05 | 0.70% | 7.10 | 7.17 | 47438 | 3386.73 | 0.46% |
| 2025-07-31 | 7.23 | 7.11 | -0.12 | -1.66% | 7.10 | 7.23 | 81398 | 5811.21 | 0.80% |
| 2025-07-30 | 7.17 | 7.23 | 0.06 | 0.84% | 7.14 | 7.28 | 92963 | 6716.05 | 0.91% |
| 2025-07-29 | 7.22 | 7.17 | -0.04 | -0.55% | 7.14 | 7.24 | 66445 | 4760.00 | 0.65% |
| 2025-07-28 | 7.33 | 7.21 | -0.11 | -1.50% | 7.19 | 7.34 | 95477 | 6913.51 | 0.94% |
| 2025-07-25 | 7.30 | 7.32 | 0.02 | 0.27% | 7.28 | 7.36 | 73854 | 5417.60 | 0.72% |
| 2025-07-24 | 7.28 | 7.30 | 0.02 | 0.27% | 7.23 | 7.31 | 82881 | 6029.72 | 0.81% |
| 2025-07-23 | 7.30 | 7.28 | -0.01 | -0.14% | 7.27 | 7.35 | 79265 | 5797.34 | 0.78% |
| 2025-07-22 | 7.29 | 7.29 | 0.02 | 0.28% | 7.24 | 7.30 | 55227 | 4018.07 | 0.54% |
| 2025-07-21 | 7.22 | 7.27 | 0.04 | 0.55% | 7.21 | 7.30 | 62328 | 4533.67 | 0.61% |
| 2025-07-18 | 7.25 | 7.23 | -0.01 | -0.14% | 7.18 | 7.28 | 48068 | 3465.67 | 0.47% |
| 2025-07-17 | 7.28 | 7.24 | -0.04 | -0.55% | 7.21 | 7.31 | 64340 | 4660.33 | 0.63% |
| 2025-07-16 | 7.18 | 7.28 | 0.10 | 1.39% | 7.17 | 7.32 | 77913 | 5650.94 | 0.76% |
| 2025-07-15 | 7.21 | 7.18 | -0.04 | -0.55% | 7.12 | 7.23 | 71196 | 5107.52 | 0.70% |
| 2025-07-14 | 7.14 | 7.22 | 0.08 | 1.12% | 7.14 | 7.25 | 95854 | 6891.67 | 0.94% |
| 2025-07-11 | 7.15 | 7.14 | -0.01 | -0.14% | 7.12 | 7.18 | 72416 | 5181.62 | 0.71% |
| 2025-07-10 | 7.14 | 7.15 | 0.02 | 0.28% | 7.11 | 7.16 | 44712 | 3192.51 | 0.44% |
| 2025-07-09 | 7.17 | 7.13 | -0.04 | -0.56% | 7.13 | 7.19 | 50257 | 3596.43 | 0.49% |
| 2025-07-08 | 7.17 | 7.17 | -0.01 | -0.14% | 7.13 | 7.19 | 66206 | 4738.69 | 0.65% |
| 2025-07-07 | 7.07 | 7.18 | 0.12 | 1.70% | 7.05 | 7.19 | 90800 | 6488.79 | 0.89% |
| 2025-07-04 | 7.08 | 7.06 | -0.02 | -0.28% | 7.05 | 7.11 | 71344 | 5044.93 | 0.70% |
| 2025-07-03 | 7.07 | 7.08 | 0.01 | 0.14% | 7.05 | 7.12 | 71410 | 5057.26 | 0.70% |
| 2025-07-02 | 7.08 | 7.07 | -0.01 | -0.14% | 7.04 | 7.08 | 73529 | 5191.10 | 0.72% |
| 2025-07-01 | 7.08 | 7.08 | 0.01 | 0.14% | 7.05 | 7.09 | 56858 | 4021.14 | 0.56% |
| 2025-06-30 | 7.10 | 7.07 | -0.01 | -0.14% | 7.06 | 7.11 | 67701 | 4793.43 | 0.66% |
| 2025-06-27 | 7.06 | 7.08 | 0.00 | 0.00% | 7.06 | 7.12 | 49216 | 3488.04 | 0.48% |
| 2025-06-26 | 7.10 | 7.08 | -0.01 | -0.14% | 7.06 | 7.12 | 58908 | 4175.18 | 0.58% |
| 2025-06-25 | 7.07 | 7.09 | 0.03 | 0.42% | 7.05 | 7.11 | 63875 | 4521.99 | 0.63% |
| 2025-06-24 | 7.03 | 7.06 | 0.02 | 0.28% | 7.03 | 7.10 | 65652 | 4637.55 | 0.64% |
| 2025-06-23 | 7.04 | 7.04 | 0.01 | 0.14% | 6.94 | 7.06 | 61123 | 4283.31 | 0.60% |
| 2025-06-20 | 7.09 | 7.03 | -0.04 | -0.57% | 7.01 | 7.11 | 43026 | 3029.97 | 0.42% |
| 2025-06-19 | 7.18 | 7.07 | -0.10 | -1.39% | 7.02 | 7.19 | 68090 | 4818.40 | 0.67% |
| 2025-06-18 | 7.20 | 7.17 | -0.07 | -0.97% | 7.14 | 7.26 | 71945 | 5159.30 | 0.70% |
| 2025-06-17 | 7.37 | 7.24 | -0.10 | -1.36% | 7.20 | 7.40 | 78143 | 5670.49 | 0.77% |
| 2025-06-16 | 7.36 | 7.34 | -0.05 | -0.68% | 7.32 | 7.46 | 130644 | 9648.52 | 1.28% |
| 2025-06-13 | 7.36 | 7.39 | 0.00 | 0.00% | 7.30 | 7.55 | 238822 | 17749.45 | 2.34% |
| 2025-06-12 | 7.33 | 7.39 | 0.03 | 0.41% | 7.30 | 7.44 | 137517 | 10124.65 | 1.35% |
| 2025-06-11 | 7.20 | 7.36 | 0.15 | 2.08% | 7.20 | 7.39 | 130980 | 9565.64 | 1.28% |
| 2025-06-10 | 7.27 | 7.21 | -0.07 | -0.96% | 7.15 | 7.30 | 122674 | 8869.50 | 1.20% |
| 2025-06-09 | 7.32 | 7.28 | -0.04 | -0.55% | 7.20 | 7.33 | 151865 | 11012.04 | 1.49% |
| 2025-06-06 | 7.41 | 7.32 | -0.14 | -1.88% | 7.28 | 7.48 | 162119 | 11898.27 | 1.59% |
| 2025-06-05 | 7.66 | 7.46 | -0.24 | -3.12% | 7.41 | 7.87 | 233463 | 17798.06 | 2.29% |
| 2025-06-04 | 7.39 | 7.70 | 0.30 | 4.05% | 7.36 | 7.73 | 238808 | 18121.59 | 2.34% |
| 2025-06-03 | 7.10 | 7.40 | 0.28 | 3.93% | 7.09 | 7.45 | 208200 | 15247.98 | 2.04% |
| 2025-05-30 | 7.15 | 7.12 | -0.03 | -0.42% | 7.12 | 7.20 | 67493 | 4826.81 | 0.66% |
| 2025-05-29 | 7.22 | 7.15 | -0.09 | -1.24% | 7.11 | 7.23 | 107674 | 7711.67 | 1.05% |
| 2025-05-28 | 7.02 | 7.24 | 0.19 | 2.70% | 7.02 | 7.26 | 133977 | 9585.44 | 1.31% |
| 2025-05-27 | 6.98 | 7.05 | 0.09 | 1.29% | 6.93 | 7.08 | 76286 | 5354.17 | 0.75% |
| 2025-05-26 | 6.95 | 6.96 | -0.01 | -0.14% | 6.89 | 7.00 | 69057 | 4798.01 | 0.68% |
| 2025-05-23 | 7.04 | 6.97 | -0.02 | -0.29% | 6.93 | 7.07 | 83381 | 5835.87 | 0.82% |
| 2025-05-22 | 7.34 | 7.29 | -0.06 | -0.82% | 7.28 | 7.36 | 60307 | 4412.79 | 0.59% |
| 2025-05-21 | 7.29 | 7.35 | 0.03 | 0.41% | 7.28 | 7.37 | 92770 | 6800.92 | 0.91% |
| 2025-05-20 | 7.21 | 7.32 | 0.11 | 1.53% | 7.18 | 7.37 | 125170 | 9127.53 | 1.23% |
| 2025-05-19 | 7.18 | 7.21 | 0.04 | 0.56% | 7.17 | 7.24 | 77103 | 5558.04 | 0.76% |
| 2025-05-16 | 7.20 | 7.17 | 0.01 | 0.14% | 7.14 | 7.22 | 78196 | 5611.12 | 0.77% |
| 2025-05-15 | 7.16 | 7.16 | -0.02 | -0.28% | 7.15 | 7.22 | 68376 | 4901.98 | 0.67% |
| 2025-05-14 | 7.24 | 7.18 | -0.08 | -1.10% | 7.11 | 7.26 | 123552 | 8854.75 | 1.21% |
| 2025-05-13 | 7.32 | 7.26 | 0.00 | 0.00% | 7.25 | 7.39 | 123674 | 9018.26 | 1.21% |
| 2025-05-12 | 7.49 | 7.26 | -0.08 | -1.09% | 7.21 | 7.52 | 219113 | 15961.74 | 2.15% |
| 2025-05-09 | 7.19 | 7.34 | 0.20 | 2.80% | 7.15 | 7.60 | 285356 | 21059.91 | 2.80% |
| 2025-05-08 | 7.14 | 7.14 | 0.01 | 0.14% | 7.08 | 7.18 | 71382 | 5103.75 | 0.70% |
| 2025-05-07 | 7.20 | 7.13 | -0.04 | -0.56% | 7.11 | 7.25 | 102126 | 7321.72 | 1.00% |
| 2025-05-06 | 7.08 | 7.17 | 0.09 | 1.27% | 7.07 | 7.18 | 122331 | 8725.29 | 1.20% |
| 2025-04-30 | 7.17 | 7.08 | -0.12 | -1.67% | 7.06 | 7.22 | 124615 | 8884.22 | 1.22% |
| 2025-04-29 | 7.16 | 7.20 | 0.04 | 0.56% | 7.10 | 7.20 | 75448 | 5410.47 | 0.74% |
| 2025-04-28 | 7.28 | 7.16 | -0.13 | -1.78% | 7.12 | 7.33 | 102569 | 7353.84 | 1.00% |
| 2025-04-25 | 7.13 | 7.29 | 0.11 | 1.53% | 7.13 | 7.29 | 109589 | 7930.84 | 1.07% |
| 2025-04-24 | 7.14 | 7.18 | 0.01 | 0.14% | 7.07 | 7.23 | 131504 | 9419.85 | 1.29% |
| 2025-04-23 | 7.26 | 7.17 | -0.23 | -3.11% | 7.13 | 7.34 | 191748 | 13831.33 | 1.88% |
| 2025-04-22 | 7.17 | 7.40 | 0.23 | 3.21% | 7.10 | 7.48 | 305654 | 22416.09 | 2.99% |
| 2025-04-21 | 6.92 | 7.17 | 0.22 | 3.17% | 6.91 | 7.35 | 254380 | 18135.59 | 2.49% |
| 2025-04-18 | 7.15 | 6.95 | -0.33 | -4.53% | 6.93 | 7.15 | 221698 | 15508.96 | 2.17% |
| 2025-04-17 | 7.00 | 7.28 | 0.22 | 3.12% | 6.97 | 7.39 | 176781 | 12694.46 | 1.73% |
| 2025-04-16 | 6.96 | 7.06 | 0.03 | 0.43% | 6.88 | 7.06 | 84098 | 5869.60 | 0.82% |
| 2025-04-15 | 6.88 | 7.03 | 0.14 | 2.03% | 6.81 | 7.04 | 127796 | 8883.94 | 1.25% |
| 2025-04-14 | 6.88 | 6.89 | 0.02 | 0.29% | 6.81 | 6.93 | 100218 | 6874.75 | 0.98% |
| 2025-04-11 | 6.94 | 6.87 | -0.08 | -1.15% | 6.86 | 7.05 | 92007 | 6379.88 | 0.90% |
| 2025-04-10 | 6.81 | 6.95 | 0.17 | 2.51% | 6.79 | 7.01 | 162121 | 11200.24 | 1.59% |
| 2025-04-09 | 6.85 | 6.78 | -0.13 | -1.88% | 6.63 | 6.85 | 171185 | 11519.31 | 1.68% |
| 2025-04-08 | 6.77 | 6.91 | 0.14 | 2.07% | 6.76 | 7.08 | 213909 | 14835.23 | 2.10% |
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。
