| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 22.86 | 22.50 | -0.36 | -1.57% | 22.17 | 22.86 | 7262 | 1627.12 | 0.94% |
| 2025-12-11 | 23.39 | 22.86 | -0.78 | -3.30% | 22.86 | 23.73 | 10605 | 2460.65 | 1.37% |
| 2025-12-10 | 23.84 | 23.64 | 0.11 | 0.47% | 22.90 | 23.84 | 4840 | 1133.32 | 0.62% |
| 2025-12-09 | 24.68 | 23.53 | -0.82 | -3.37% | 23.42 | 24.68 | 6639 | 1587.64 | 0.86% |
| 2025-12-08 | 24.08 | 24.35 | 0.25 | 1.04% | 24.01 | 25.13 | 11184 | 2759.67 | 1.44% |
| 2025-12-05 | 23.90 | 24.10 | 0.30 | 1.26% | 23.56 | 24.16 | 5605 | 1337.77 | 0.72% |
| 2025-12-04 | 24.42 | 23.80 | -0.62 | -2.54% | 23.63 | 24.50 | 7466 | 1784.29 | 0.96% |
| 2025-12-03 | 25.49 | 24.42 | -1.00 | -3.93% | 24.30 | 25.49 | 6971 | 1713.91 | 0.90% |
| 2025-12-02 | 25.57 | 25.42 | -0.16 | -0.63% | 24.60 | 25.75 | 5652 | 1427.00 | 0.73% |
| 2025-12-01 | 25.23 | 25.58 | 0.31 | 1.23% | 25.18 | 25.84 | 8176 | 2083.46 | 1.05% |
| 2025-11-28 | 25.63 | 25.27 | -0.36 | -1.40% | 25.20 | 25.89 | 7135 | 1810.98 | 0.92% |
| 2025-11-27 | 25.53 | 25.63 | -0.32 | -1.23% | 25.53 | 26.19 | 4793 | 1232.91 | 0.62% |
| 2025-11-26 | 26.98 | 25.95 | -0.77 | -2.88% | 25.82 | 26.98 | 8451 | 2207.65 | 1.09% |
| 2025-11-25 | 25.36 | 26.72 | 0.82 | 3.17% | 25.36 | 26.98 | 10942 | 2893.59 | 1.41% |
| 2025-11-24 | 25.50 | 25.90 | 0.40 | 1.57% | 25.40 | 26.26 | 9218 | 2385.58 | 1.19% |
| 2025-11-21 | 25.70 | 25.50 | -0.20 | -0.78% | 25.05 | 26.88 | 20054 | 5205.47 | 2.59% |
| 2025-11-20 | 26.60 | 25.70 | -0.90 | -3.38% | 25.47 | 26.98 | 10322 | 2674.24 | 1.33% |
| 2025-11-19 | 26.99 | 26.60 | -0.10 | -0.37% | 26.01 | 26.99 | 12891 | 3402.84 | 1.66% |
| 2025-11-18 | 27.80 | 26.70 | -1.36 | -4.85% | 26.66 | 28.35 | 17845 | 4849.58 | 2.30% |
| 2025-11-17 | 28.12 | 28.06 | 0.75 | 2.75% | 27.58 | 28.68 | 26961 | 7651.48 | 3.48% |
| 2025-11-14 | 26.29 | 27.31 | 1.30 | 5.00% | 26.29 | 27.31 | 10653 | 2887.36 | 1.37% |
| 2025-11-13 | 25.09 | 26.01 | 0.92 | 3.67% | 24.90 | 26.13 | 10646 | 2710.44 | 1.37% |
| 2025-11-12 | 24.40 | 25.09 | 0.55 | 2.24% | 24.07 | 25.52 | 12189 | 3009.83 | 1.57% |
| 2025-11-11 | 25.46 | 24.54 | -0.92 | -3.61% | 24.42 | 25.58 | 10765 | 2679.78 | 1.39% |
| 2025-11-10 | 25.32 | 25.46 | 0.03 | 0.12% | 24.50 | 25.89 | 12266 | 3102.38 | 1.58% |
| 2025-11-07 | 26.90 | 25.43 | -0.79 | -3.01% | 25.25 | 27.05 | 21918 | 5692.95 | 2.83% |
| 2025-11-06 | 25.79 | 26.22 | 1.05 | 4.17% | 25.67 | 26.43 | 27519 | 7206.84 | 3.55% |
| 2025-11-05 | 23.94 | 25.17 | 1.20 | 5.01% | 23.94 | 25.17 | 16892 | 4203.28 | 2.18% |
| 2025-11-04 | 23.47 | 23.97 | 0.19 | 0.80% | 23.23 | 24.44 | 14413 | 3440.17 | 1.86% |
| 2025-11-03 | 23.82 | 23.78 | -0.04 | -0.17% | 23.58 | 23.98 | 6591 | 1562.10 | 0.85% |
| 2025-10-31 | 23.21 | 23.82 | 0.42 | 1.79% | 23.21 | 23.90 | 11003 | 2599.21 | 1.42% |
| 2025-10-30 | 23.10 | 23.40 | 0.06 | 0.26% | 23.10 | 24.50 | 15108 | 3583.29 | 1.95% |
| 2025-10-29 | 23.80 | 23.34 | -0.36 | -1.52% | 22.81 | 23.88 | 16671 | 3871.12 | 2.15% |
| 2025-10-28 | 22.75 | 23.70 | 0.95 | 4.18% | 22.51 | 23.89 | 28574 | 6724.09 | 3.69% |
| 2025-10-27 | 22.16 | 22.75 | 0.40 | 1.79% | 22.16 | 23.26 | 17325 | 3946.51 | 2.24% |
| 2025-10-24 | 22.12 | 22.35 | 0.05 | 0.22% | 22.11 | 22.96 | 14822 | 3329.96 | 1.91% |
| 2025-10-23 | 21.65 | 22.30 | 0.56 | 2.58% | 21.65 | 22.83 | 23464 | 5254.34 | 3.03% |
| 2025-10-22 | 21.10 | 21.74 | 0.64 | 3.03% | 20.90 | 21.99 | 14368 | 3103.01 | 1.85% |
| 2025-10-21 | 20.80 | 21.10 | 0.46 | 2.23% | 20.24 | 21.10 | 12479 | 2601.65 | 1.61% |
| 2025-10-20 | 19.60 | 20.64 | 0.98 | 4.98% | 19.50 | 20.64 | 12287 | 2507.17 | 1.59% |
| 2025-10-17 | 19.86 | 19.66 | -0.04 | -0.20% | 19.61 | 19.96 | 4445 | 880.15 | 0.57% |
| 2025-10-16 | 19.81 | 19.70 | -0.14 | -0.71% | 19.65 | 20.09 | 4871 | 964.59 | 0.63% |
| 2025-10-15 | 19.64 | 19.84 | 0.10 | 0.51% | 19.60 | 19.97 | 3284 | 649.96 | 0.42% |
| 2025-10-14 | 19.99 | 19.74 | -0.16 | -0.80% | 19.69 | 20.23 | 6755 | 1345.33 | 0.87% |
| 2025-10-13 | 19.98 | 19.90 | -0.49 | -2.40% | 19.39 | 19.98 | 10662 | 2099.20 | 1.38% |
| 2025-10-10 | 20.52 | 20.39 | -0.18 | -0.88% | 20.35 | 20.69 | 6421 | 1315.54 | 0.83% |
| 2025-10-09 | 20.60 | 20.57 | -0.01 | -0.05% | 20.51 | 20.72 | 5633 | 1159.51 | 0.73% |
| 2025-09-30 | 20.74 | 20.58 | -0.12 | -0.58% | 20.50 | 20.75 | 5255 | 1081.51 | 0.68% |
| 2025-09-29 | 20.58 | 20.70 | 0.12 | 0.58% | 20.00 | 20.77 | 6243 | 1278.98 | 0.81% |
| 2025-09-26 | 20.68 | 20.58 | -0.17 | -0.82% | 20.37 | 20.85 | 5196 | 1071.67 | 0.67% |
| 2025-09-25 | 20.42 | 20.75 | 0.03 | 0.14% | 20.42 | 20.99 | 7278 | 1512.26 | 0.94% |
| 2025-09-24 | 20.36 | 20.72 | -0.07 | -0.34% | 20.36 | 20.95 | 10233 | 2119.07 | 1.32% |
| 2025-09-23 | 21.70 | 20.79 | -1.09 | -4.98% | 20.79 | 21.79 | 16911 | 3545.38 | 2.18% |
| 2025-09-22 | 22.89 | 21.88 | -1.15 | -4.99% | 21.88 | 22.90 | 23647 | 5303.71 | 3.05% |
| 2025-09-19 | 22.60 | 23.03 | 1.10 | 5.02% | 22.38 | 23.03 | 42086 | 9643.51 | 5.43% |
| 2025-09-18 | 21.93 | 21.93 | 1.04 | 4.98% | 21.93 | 21.93 | 3649 | 800.23 | 0.47% |
| 2025-09-17 | 21.04 | 20.89 | -0.15 | -0.71% | 20.70 | 21.05 | 7542 | 1571.63 | 0.97% |
| 2025-09-16 | 21.12 | 21.04 | -0.06 | -0.28% | 20.92 | 21.21 | 9086 | 1915.02 | 1.17% |
| 2025-09-15 | 21.70 | 21.10 | -0.60 | -2.76% | 21.02 | 21.70 | 9814 | 2084.63 | 1.27% |
| 2025-09-12 | 22.12 | 21.70 | -0.43 | -1.94% | 21.70 | 22.20 | 9097 | 1991.24 | 1.17% |
| 2025-09-11 | 21.91 | 22.13 | 0.17 | 0.77% | 21.87 | 22.58 | 15421 | 3431.62 | 1.99% |
| 2025-09-10 | 21.62 | 21.96 | 0.23 | 1.06% | 21.49 | 22.17 | 13352 | 2915.94 | 1.72% |
| 2025-09-09 | 21.69 | 21.73 | 0.03 | 0.14% | 21.63 | 22.02 | 11035 | 2409.21 | 1.42% |
| 2025-09-08 | 21.55 | 21.70 | 0.15 | 0.70% | 21.49 | 21.79 | 6826 | 1478.94 | 0.88% |
| 2025-09-05 | 21.40 | 21.55 | 0.28 | 1.32% | 21.20 | 21.79 | 9742 | 2101.26 | 1.26% |
| 2025-09-04 | 20.92 | 21.27 | 0.36 | 1.72% | 20.88 | 21.49 | 12631 | 2670.31 | 1.63% |
| 2025-09-03 | 21.18 | 20.91 | -0.21 | -0.99% | 20.89 | 21.40 | 8537 | 1806.29 | 1.10% |
| 2025-09-02 | 21.33 | 21.12 | -0.21 | -0.98% | 20.71 | 21.33 | 10197 | 2134.99 | 1.32% |
| 2025-09-01 | 21.50 | 21.33 | -0.43 | -1.98% | 21.20 | 21.74 | 7712 | 1647.69 | 1.00% |
| 2025-08-29 | 21.03 | 21.76 | 0.73 | 3.47% | 20.81 | 21.93 | 15938 | 3412.94 | 2.06% |
| 2025-08-28 | 20.90 | 21.03 | 0.14 | 0.67% | 20.38 | 21.18 | 12180 | 2542.12 | 1.57% |
| 2025-08-27 | 21.75 | 20.89 | -0.86 | -3.95% | 20.88 | 22.00 | 16652 | 3569.69 | 2.15% |
| 2025-08-26 | 21.67 | 21.75 | 0.08 | 0.37% | 21.41 | 21.86 | 9754 | 2117.63 | 1.26% |
| 2025-08-25 | 21.81 | 21.67 | -0.11 | -0.51% | 21.39 | 21.88 | 15143 | 3263.89 | 1.95% |
| 2025-08-22 | 21.62 | 21.78 | 0.14 | 0.65% | 21.62 | 22.06 | 10170 | 2218.28 | 1.31% |
| 2025-08-21 | 21.50 | 21.64 | -0.03 | -0.14% | 21.48 | 22.30 | 13159 | 2875.61 | 1.70% |
| 2025-08-20 | 20.98 | 21.67 | -0.11 | -0.51% | 20.97 | 21.88 | 18825 | 4022.40 | 2.43% |
| 2025-08-19 | 22.65 | 21.78 | -0.34 | -1.54% | 21.60 | 22.65 | 21100 | 4622.19 | 2.72% |
| 2025-08-18 | 21.16 | 22.12 | 1.05 | 4.98% | 21.16 | 22.12 | 15816 | 3486.36 | 2.04% |
| 2025-08-15 | 20.73 | 21.07 | 0.34 | 1.64% | 20.70 | 21.20 | 8893 | 1864.57 | 1.15% |
*ST立航(603261)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。
