| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.19 | 7.24 | -0.02 | -0.28% | 7.13 | 7.25 | 69126 | 4979.97 | 0.68% |
| 2025-04-02 | 7.15 | 7.26 | 0.07 | 0.97% | 7.15 | 7.27 | 80355 | 5820.71 | 0.79% |
| 2025-04-01 | 7.11 | 7.19 | 0.08 | 1.13% | 7.04 | 7.22 | 98626 | 7073.37 | 0.97% |
| 2025-03-31 | 7.16 | 7.11 | -0.05 | -0.70% | 7.07 | 7.32 | 148478 | 10650.11 | 1.45% |
| 2025-03-28 | 7.18 | 7.16 | -0.01 | -0.14% | 7.13 | 7.25 | 82313 | 5912.21 | 0.81% |
| 2025-03-27 | 7.26 | 7.17 | -0.07 | -0.97% | 7.17 | 7.27 | 70284 | 5065.97 | 0.69% |
| 2025-03-26 | 7.25 | 7.24 | 0.00 | 0.00% | 7.19 | 7.27 | 77223 | 5588.59 | 0.76% |
| 2025-03-25 | 7.18 | 7.24 | 0.04 | 0.56% | 7.16 | 7.25 | 70658 | 5096.94 | 0.69% |
| 2025-03-24 | 7.14 | 7.20 | 0.06 | 0.84% | 7.10 | 7.21 | 81468 | 5824.34 | 0.80% |
| 2025-03-21 | 7.15 | 7.14 | 0.01 | 0.14% | 7.09 | 7.16 | 73428 | 5236.80 | 0.72% |
| 2025-03-20 | 7.17 | 7.13 | -0.03 | -0.42% | 7.10 | 7.22 | 79124 | 5660.38 | 0.78% |
| 2025-03-19 | 7.16 | 7.16 | 0.02 | 0.28% | 7.08 | 7.16 | 73887 | 5259.30 | 0.72% |
| 2025-03-18 | 7.03 | 7.14 | 0.09 | 1.28% | 7.01 | 7.20 | 113422 | 8053.71 | 1.11% |
| 2025-03-17 | 7.08 | 7.05 | 0.01 | 0.14% | 7.02 | 7.08 | 89604 | 6311.02 | 0.88% |
| 2025-03-14 | 6.97 | 7.04 | 0.03 | 0.43% | 6.97 | 7.06 | 109508 | 7686.87 | 1.07% |
| 2025-03-13 | 6.88 | 7.01 | 0.12 | 1.74% | 6.83 | 7.08 | 136327 | 9504.96 | 1.34% |
| 2025-03-12 | 6.86 | 6.89 | 0.01 | 0.15% | 6.84 | 6.91 | 65719 | 4516.31 | 0.64% |
| 2025-03-11 | 6.83 | 6.88 | 0.02 | 0.29% | 6.79 | 6.88 | 53136 | 3631.38 | 0.52% |
| 2025-03-10 | 6.82 | 6.86 | 0.02 | 0.29% | 6.80 | 6.87 | 67830 | 4636.79 | 0.66% |
| 2025-03-07 | 6.85 | 6.84 | -0.02 | -0.29% | 6.80 | 6.88 | 67052 | 4588.19 | 0.66% |
| 2025-03-06 | 6.77 | 6.86 | 0.07 | 1.03% | 6.75 | 6.87 | 73110 | 4991.50 | 0.72% |
| 2025-03-05 | 6.83 | 6.79 | -0.02 | -0.29% | 6.67 | 6.83 | 79676 | 5369.00 | 0.78% |
| 2025-03-04 | 6.82 | 6.81 | -0.01 | -0.15% | 6.79 | 6.86 | 46234 | 3155.49 | 0.45% |
| 2025-03-03 | 6.79 | 6.82 | 0.04 | 0.59% | 6.77 | 6.87 | 82711 | 5643.72 | 0.81% |
| 2025-02-28 | 6.89 | 6.78 | -0.13 | -1.88% | 6.76 | 6.92 | 78865 | 5379.42 | 0.77% |
| 2025-02-27 | 6.89 | 6.91 | 0.05 | 0.73% | 6.82 | 6.91 | 80878 | 5552.31 | 0.79% |
| 2025-02-26 | 6.76 | 6.86 | 0.08 | 1.18% | 6.76 | 6.92 | 108187 | 7428.64 | 1.06% |
| 2025-02-25 | 6.80 | 6.78 | -0.06 | -0.88% | 6.77 | 6.85 | 67839 | 4617.74 | 0.66% |
| 2025-02-24 | 6.84 | 6.84 | 0.00 | 0.00% | 6.76 | 6.89 | 132964 | 9060.64 | 1.30% |
| 2025-02-21 | 6.87 | 6.84 | -0.02 | -0.29% | 6.78 | 6.87 | 70615 | 4811.92 | 0.69% |
| 2025-02-20 | 6.79 | 6.86 | 0.07 | 1.03% | 6.74 | 6.90 | 88250 | 6032.15 | 0.86% |
| 2025-02-19 | 6.76 | 6.79 | 0.02 | 0.30% | 6.73 | 6.82 | 66638 | 4512.90 | 0.65% |
| 2025-02-18 | 6.81 | 6.77 | -0.04 | -0.59% | 6.73 | 6.85 | 89233 | 6072.58 | 0.87% |
| 2025-02-17 | 6.87 | 6.81 | -0.05 | -0.73% | 6.80 | 6.88 | 78012 | 5319.32 | 0.76% |
| 2025-02-14 | 6.82 | 6.86 | 0.04 | 0.59% | 6.81 | 6.89 | 77925 | 5340.96 | 0.76% |
| 2025-02-13 | 6.92 | 6.82 | -0.08 | -1.16% | 6.80 | 6.93 | 118215 | 8095.35 | 1.16% |
| 2025-02-12 | 6.95 | 6.90 | -0.08 | -1.15% | 6.88 | 7.00 | 105210 | 7276.38 | 1.03% |
| 2025-02-11 | 6.91 | 6.98 | 0.08 | 1.16% | 6.84 | 6.99 | 123098 | 8528.01 | 1.21% |
| 2025-02-10 | 6.97 | 6.90 | -0.08 | -1.15% | 6.87 | 7.01 | 101192 | 6998.72 | 0.99% |
| 2025-02-07 | 6.91 | 6.98 | 0.10 | 1.45% | 6.86 | 6.98 | 87282 | 6057.05 | 0.86% |
| 2025-02-06 | 6.93 | 6.88 | -0.07 | -1.01% | 6.84 | 6.96 | 85594 | 5891.54 | 0.84% |
| 2025-02-05 | 7.15 | 6.95 | -0.17 | -2.39% | 6.93 | 7.17 | 78625 | 5529.10 | 0.77% |
| 2025-01-27 | 6.99 | 7.12 | 0.14 | 2.01% | 6.99 | 7.17 | 82621 | 5887.22 | 0.81% |
| 2025-01-24 | 6.92 | 6.98 | 0.04 | 0.58% | 6.89 | 7.00 | 62096 | 4318.39 | 0.61% |
| 2025-01-23 | 6.87 | 6.94 | 0.11 | 1.61% | 6.84 | 6.98 | 82073 | 5680.75 | 0.80% |
| 2025-01-22 | 6.94 | 6.83 | -0.15 | -2.15% | 6.80 | 7.03 | 85215 | 5851.70 | 0.83% |
| 2025-01-21 | 7.13 | 6.98 | -0.11 | -1.55% | 6.97 | 7.14 | 59611 | 4177.59 | 0.58% |
| 2025-01-20 | 7.09 | 7.09 | 0.06 | 0.85% | 7.04 | 7.11 | 61702 | 4367.73 | 0.60% |
| 2025-01-17 | 6.97 | 7.03 | 0.05 | 0.72% | 6.93 | 7.03 | 43740 | 3057.59 | 0.43% |
| 2025-01-16 | 6.89 | 6.98 | 0.09 | 1.31% | 6.89 | 7.01 | 74328 | 5185.35 | 0.73% |
| 2025-01-15 | 6.85 | 6.89 | 0.04 | 0.58% | 6.84 | 6.98 | 73219 | 5054.73 | 0.72% |
| 2025-01-14 | 6.68 | 6.85 | 0.19 | 2.85% | 6.64 | 6.86 | 65474 | 4428.04 | 0.64% |
| 2025-01-13 | 6.71 | 6.66 | -0.06 | -0.89% | 6.61 | 6.75 | 72487 | 4821.05 | 0.71% |
| 2025-01-10 | 6.87 | 6.72 | -0.16 | -2.33% | 6.72 | 6.89 | 52944 | 3604.01 | 0.52% |
| 2025-01-09 | 6.95 | 6.88 | -0.11 | -1.57% | 6.85 | 6.98 | 83661 | 5782.29 | 0.82% |
| 2025-01-08 | 6.92 | 6.99 | 0.08 | 1.16% | 6.77 | 6.99 | 102814 | 7088.53 | 1.01% |
| 2025-01-07 | 6.98 | 6.91 | -0.07 | -1.00% | 6.86 | 7.05 | 82728 | 5735.70 | 0.81% |
| 2025-01-06 | 6.86 | 6.98 | 0.12 | 1.75% | 6.73 | 7.08 | 134448 | 9305.08 | 1.32% |
| 2025-01-03 | 6.96 | 6.86 | -0.09 | -1.29% | 6.82 | 7.12 | 134746 | 9357.27 | 1.32% |
| 2025-01-02 | 6.93 | 6.95 | 0.01 | 0.14% | 6.91 | 7.15 | 139388 | 9817.29 | 1.33% |
| 2024-12-31 | 7.01 | 6.94 | -0.06 | -0.86% | 6.92 | 7.08 | 81597 | 5715.34 | 0.78% |
| 2024-12-30 | 7.06 | 7.00 | -0.09 | -1.27% | 6.99 | 7.09 | 71376 | 5016.25 | 0.68% |
| 2024-12-27 | 7.02 | 7.09 | 0.07 | 1.00% | 6.98 | 7.09 | 72422 | 5113.50 | 0.69% |
| 2024-12-26 | 7.05 | 7.02 | -0.05 | -0.71% | 7.01 | 7.14 | 72504 | 5133.82 | 0.69% |
| 2024-12-25 | 7.07 | 7.07 | 0.00 | 0.00% | 6.93 | 7.10 | 98566 | 6915.85 | 0.94% |
| 2024-12-24 | 6.90 | 7.07 | 0.17 | 2.46% | 6.88 | 7.08 | 112552 | 7858.82 | 1.07% |
| 2024-12-23 | 6.98 | 6.90 | -0.06 | -0.86% | 6.87 | 7.01 | 115766 | 8018.05 | 1.10% |
| 2024-12-20 | 7.00 | 6.96 | -0.03 | -0.43% | 6.94 | 7.05 | 90774 | 6331.03 | 0.86% |
| 2024-12-19 | 7.04 | 6.99 | -0.07 | -0.99% | 6.89 | 7.06 | 114297 | 7955.63 | 1.09% |
| 2024-12-18 | 7.08 | 7.06 | -0.01 | -0.14% | 7.03 | 7.16 | 110541 | 7847.95 | 1.05% |
| 2024-12-17 | 7.36 | 7.07 | -0.26 | -3.55% | 7.01 | 7.38 | 178509 | 12739.55 | 1.70% |
| 2024-12-16 | 7.48 | 7.33 | -0.09 | -1.21% | 7.29 | 7.53 | 149866 | 11088.37 | 1.43% |
| 2024-12-13 | 7.50 | 7.42 | -0.12 | -1.59% | 7.38 | 7.58 | 224360 | 16733.11 | 2.14% |
| 2024-12-12 | 7.43 | 7.54 | 0.11 | 1.48% | 7.40 | 7.55 | 129264 | 9680.66 | 1.23% |
| 2024-12-11 | 7.34 | 7.43 | 0.09 | 1.23% | 7.32 | 7.50 | 121059 | 8966.77 | 1.15% |
| 2024-12-10 | 7.44 | 7.34 | 0.02 | 0.27% | 7.31 | 7.48 | 116960 | 8621.96 | 1.11% |
| 2024-12-09 | 7.40 | 7.32 | -0.08 | -1.08% | 7.27 | 7.44 | 98766 | 7265.85 | 0.94% |
| 2024-12-06 | 7.20 | 7.40 | 0.19 | 2.64% | 7.17 | 7.44 | 138667 | 10172.10 | 1.32% |
| 2024-12-05 | 7.19 | 7.21 | -0.01 | -0.14% | 7.17 | 7.26 | 87450 | 6308.27 | 0.83% |
| 2024-12-04 | 7.26 | 7.22 | -0.04 | -0.55% | 7.17 | 7.27 | 88597 | 6389.39 | 0.84% |
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。
