| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 46.50 | 46.75 | 0.15 | 0.32% | 45.05 | 47.48 | 59560 | 27518.95 | 3.12% | 0.00 |
| 2025-10-24 | 47.99 | 46.60 | 1.05 | 2.31% | 46.10 | 48.96 | 64435 | 30494.25 | 3.38% | 0.00 |
| 2025-10-23 | 44.50 | 45.55 | 1.56 | 3.55% | 42.88 | 46.26 | 49658 | 22327.96 | 2.60% | 0.00 |
| 2025-10-22 | 43.56 | 43.99 | 0.32 | 0.73% | 43.21 | 46.39 | 48588 | 21758.86 | 2.55% | 0.00 |
| 2025-10-21 | 41.82 | 43.67 | 1.85 | 4.42% | 41.68 | 43.92 | 48295 | 20712.24 | 2.53% | 0.00 |
| 2025-10-20 | 40.86 | 41.82 | 1.69 | 4.21% | 40.58 | 42.68 | 53851 | 22551.26 | 2.82% | 0.00 |
| 2025-10-17 | 43.48 | 40.13 | -4.15 | -9.37% | 39.42 | 44.38 | 65719 | 27232.51 | 3.45% | 0.00 |
| 2025-10-16 | 45.00 | 44.28 | -0.65 | -1.45% | 43.91 | 45.28 | 32497 | 14408.23 | 1.70% | 0.00 |
| 2025-10-15 | 41.50 | 44.93 | 3.49 | 8.42% | 40.70 | 45.13 | 70243 | 30575.49 | 3.68% | 0.00 |
| 2025-10-14 | 43.30 | 41.44 | -2.09 | -4.80% | 41.39 | 43.87 | 44913 | 19057.90 | 2.36% | 0.00 |
| 2025-10-13 | 40.80 | 43.53 | 1.20 | 2.83% | 40.33 | 43.77 | 46286 | 19826.00 | 2.43% | 0.00 |
| 2025-10-10 | 44.00 | 42.33 | -2.17 | -4.88% | 41.96 | 44.56 | 64528 | 27666.05 | 3.39% | 0.00 |
| 2025-10-09 | 44.00 | 44.50 | 0.51 | 1.16% | 43.56 | 45.16 | 54908 | 24402.28 | 2.88% | 200.00 |
| 2025-09-30 | 45.00 | 43.99 | -1.61 | -3.53% | 43.82 | 45.40 | 65936 | 29337.64 | 3.46% | 0.00 |
| 2025-09-29 | 44.00 | 45.60 | 0.85 | 1.90% | 43.30 | 45.60 | 99516 | 44228.04 | 5.22% | 0.00 |
| 2025-09-26 | 41.33 | 44.75 | 3.39 | 8.20% | 40.88 | 46.50 | 126781 | 56396.52 | 6.65% | 0.00 |
| 2025-09-25 | 41.51 | 41.36 | -0.61 | -1.45% | 41.36 | 43.21 | 66179 | 27932.77 | 3.47% | 0.00 |
| 2025-09-24 | 41.51 | 41.97 | 0.52 | 1.25% | 40.20 | 42.58 | 73626 | 30559.95 | 3.86% | 0.00 |
| 2025-09-23 | 40.15 | 41.45 | 1.66 | 4.17% | 40.10 | 42.67 | 83339 | 34571.48 | 4.37% | 300.00 |
| 2025-09-22 | 39.90 | 39.79 | -0.88 | -2.16% | 39.38 | 40.67 | 34936 | 13923.74 | 1.83% | 0.00 |
| 2025-09-19 | 39.85 | 40.67 | 1.33 | 3.38% | 39.79 | 41.54 | 73628 | 29955.21 | 3.86% | 0.00 |
| 2025-09-18 | 37.19 | 39.34 | 2.04 | 5.47% | 37.05 | 41.40 | 113963 | 45477.15 | 5.98% | 0.00 |
| 2025-09-17 | 37.20 | 37.30 | 0.22 | 0.59% | 36.78 | 38.08 | 30222 | 11252.71 | 1.59% | 0.00 |
| 2025-09-16 | 37.38 | 37.08 | -0.14 | -0.38% | 36.45 | 37.38 | 25122 | 9282.34 | 1.32% | 0.00 |
| 2025-09-15 | 38.47 | 37.22 | -1.00 | -2.62% | 37.10 | 38.47 | 29315 | 11045.33 | 1.54% | 0.00 |
| 2025-09-12 | 38.70 | 38.22 | -0.61 | -1.57% | 38.08 | 39.15 | 44594 | 17217.10 | 2.34% | 0.00 |
| 2025-09-11 | 37.85 | 38.83 | 1.03 | 2.72% | 37.35 | 39.80 | 62115 | 23964.07 | 3.26% | 0.00 |
| 2025-09-10 | 37.77 | 37.80 | -0.06 | -0.16% | 37.14 | 38.25 | 32721 | 12302.18 | 1.72% | 0.00 |
| 2025-09-09 | 38.45 | 37.86 | -0.56 | -1.46% | 37.70 | 38.86 | 31128 | 11863.90 | 1.63% | 0.00 |
| 2025-09-08 | 38.08 | 38.42 | 0.34 | 0.89% | 37.63 | 38.88 | 65609 | 25087.15 | 3.44% | 0.00 |
| 2025-09-05 | 36.55 | 38.08 | 1.63 | 4.47% | 35.92 | 38.46 | 61848 | 23006.11 | 3.25% | 5.00 |
| 2025-09-04 | 35.86 | 36.45 | 0.79 | 2.22% | 35.10 | 36.77 | 58116 | 20993.78 | 3.05% | 0.00 |
| 2025-09-03 | 36.58 | 35.66 | -0.79 | -2.17% | 34.91 | 36.75 | 56970 | 20372.82 | 2.99% | 0.00 |
| 2025-09-02 | 38.49 | 36.45 | -2.17 | -5.62% | 35.41 | 38.54 | 95978 | 34929.03 | 5.04% | 0.00 |
| 2025-09-01 | 37.40 | 38.62 | 0.71 | 1.87% | 37.00 | 39.49 | 75115 | 28632.09 | 3.94% | 0.00 |
| 2025-08-29 | 37.10 | 37.91 | 0.94 | 2.54% | 36.45 | 38.19 | 62498 | 23579.73 | 3.28% | 0.00 |
| 2025-08-28 | 36.31 | 36.97 | 0.76 | 2.10% | 35.65 | 37.08 | 39779 | 14485.98 | 2.09% | 0.00 |
| 2025-08-27 | 37.46 | 36.21 | -1.12 | -3.00% | 36.11 | 37.58 | 47297 | 17521.21 | 2.48% | 0.00 |
| 2025-08-26 | 38.45 | 37.33 | -1.04 | -2.71% | 37.13 | 38.45 | 50829 | 19017.07 | 2.67% | 0.00 |
| 2025-08-25 | 37.20 | 38.37 | 1.27 | 3.42% | 36.95 | 38.91 | 75050 | 28412.99 | 3.94% | 2.00 |
| 2025-08-22 | 37.08 | 37.10 | -0.39 | -1.04% | 36.59 | 37.48 | 36957 | 13688.49 | 1.94% | 0.00 |
| 2025-08-21 | 37.68 | 37.49 | -0.21 | -0.56% | 37.10 | 38.17 | 41244 | 15483.25 | 2.16% | 0.00 |
| 2025-08-20 | 37.55 | 37.70 | 0.07 | 0.19% | 37.05 | 37.89 | 29006 | 10865.33 | 1.52% | 0.00 |
| 2025-08-19 | 37.37 | 37.63 | -0.13 | -0.34% | 36.76 | 37.82 | 43451 | 16240.37 | 2.28% | 0.00 |
| 2025-08-18 | 35.69 | 37.76 | 2.07 | 5.80% | 35.69 | 37.76 | 76263 | 28228.39 | 4.00% | 0.00 |
| 2025-08-15 | 35.47 | 35.69 | 0.42 | 1.19% | 35.22 | 35.77 | 40889 | 14518.18 | 2.15% | 0.10 |
| 2025-08-14 | 36.92 | 35.27 | -1.69 | -4.57% | 35.27 | 37.03 | 62426 | 22409.35 | 3.28% | 0.00 |
| 2025-08-13 | 37.16 | 36.96 | -0.20 | -0.54% | 36.47 | 37.45 | 56104 | 20619.17 | 2.94% | 0.00 |
| 2025-08-12 | 37.83 | 37.16 | -0.77 | -2.03% | 36.63 | 38.03 | 53877 | 20015.85 | 2.83% | 0.00 |
| 2025-08-11 | 38.20 | 37.93 | -0.16 | -0.42% | 37.69 | 38.79 | 31079 | 11858.62 | 1.63% | 0.00 |
| 2025-08-08 | 37.88 | 38.09 | -0.15 | -0.39% | 37.58 | 39.28 | 26050 | 9976.11 | 1.37% | 0.00 |
| 2025-08-07 | 38.00 | 38.24 | 0.18 | 0.47% | 37.41 | 38.56 | 28266 | 10774.64 | 1.48% | 0.00 |
| 2025-08-06 | 38.10 | 38.06 | -0.41 | -1.07% | 37.91 | 38.89 | 47571 | 18225.43 | 2.50% | 0.00 |
| 2025-08-05 | 38.74 | 38.47 | -0.25 | -0.65% | 38.37 | 39.60 | 34868 | 13559.95 | 1.83% | 0.00 |
| 2025-08-04 | 37.05 | 38.72 | 1.64 | 4.42% | 36.61 | 39.17 | 49608 | 19014.07 | 2.60% | 0.00 |
| 2025-08-01 | 37.84 | 37.08 | -0.80 | -2.11% | 36.81 | 38.30 | 29303 | 10921.08 | 1.54% | 0.00 |
| 2025-07-31 | 38.36 | 37.88 | -0.68 | -1.76% | 37.58 | 38.97 | 45018 | 17127.99 | 2.36% | 0.00 |
| 2025-07-30 | 40.10 | 38.56 | -1.31 | -3.29% | 38.21 | 40.22 | 65355 | 25531.62 | 3.43% | 0.00 |
| 2025-07-29 | 37.66 | 39.87 | 2.21 | 5.87% | 37.25 | 39.95 | 63923 | 24886.15 | 3.36% | 0.00 |
| 2025-07-28 | 36.45 | 37.66 | 1.26 | 3.46% | 36.10 | 37.96 | 57076 | 21208.98 | 3.00% | 0.00 |
| 2025-07-25 | 35.70 | 36.40 | 0.84 | 2.36% | 35.28 | 36.71 | 38667 | 13937.67 | 2.03% | 0.00 |
| 2025-07-24 | 34.80 | 35.56 | 0.58 | 1.66% | 34.80 | 35.66 | 26730 | 9461.34 | 1.40% | 0.00 |
| 2025-07-23 | 35.24 | 34.98 | -0.46 | -1.30% | 34.78 | 35.35 | 27766 | 9734.91 | 1.46% | 0.00 |
| 2025-07-22 | 35.88 | 35.44 | -0.46 | -1.28% | 35.06 | 36.41 | 41940 | 14926.81 | 2.20% | 0.00 |
| 2025-07-21 | 35.78 | 35.90 | 0.38 | 1.07% | 35.50 | 36.22 | 38188 | 13693.10 | 2.00% | 0.00 |
| 2025-07-18 | 35.80 | 35.52 | -0.35 | -0.98% | 35.36 | 36.15 | 33939 | 12092.33 | 1.78% | 0.00 |
| 2025-07-17 | 34.79 | 35.87 | 1.20 | 3.46% | 34.42 | 36.16 | 59502 | 21131.39 | 3.12% | 0.00 |
| 2025-07-16 | 34.98 | 34.67 | -0.23 | -0.66% | 34.02 | 35.15 | 33230 | 11532.37 | 1.74% | 0.00 |
| 2025-07-15 | 34.69 | 34.90 | 0.20 | 0.58% | 34.38 | 35.29 | 37961 | 13206.46 | 1.99% | 0.00 |
| 2025-07-14 | 33.75 | 34.70 | 0.79 | 2.33% | 33.67 | 35.40 | 67852 | 23591.43 | 3.56% | 0.00 |
| 2025-07-11 | 34.42 | 33.91 | -0.37 | -1.08% | 33.70 | 34.64 | 41953 | 14321.99 | 2.20% | 0.00 |
| 2025-07-10 | 33.53 | 34.28 | 0.84 | 2.51% | 33.12 | 34.68 | 54653 | 18725.94 | 2.87% | 0.00 |
| 2025-07-09 | 33.72 | 33.44 | -0.25 | -0.74% | 33.18 | 33.98 | 33238 | 11155.02 | 1.74% | 0.00 |
| 2025-07-08 | 33.20 | 33.69 | 0.58 | 1.75% | 32.88 | 33.69 | 29500 | 9865.47 | 1.55% | 0.00 |
| 2025-07-07 | 33.51 | 33.11 | -0.40 | -1.19% | 32.76 | 33.91 | 37785 | 12503.27 | 1.98% | 0.00 |
| 2025-07-04 | 34.20 | 33.51 | -0.67 | -1.96% | 33.35 | 34.29 | 32668 | 10978.54 | 1.71% | 0.00 |
| 2025-07-03 | 34.35 | 34.18 | -0.18 | -0.52% | 34.00 | 34.80 | 22665 | 7764.86 | 1.19% | 0.00 |
| 2025-07-02 | 34.80 | 34.36 | -0.57 | -1.63% | 34.08 | 34.84 | 26777 | 9200.95 | 1.41% | 0.00 |
| 2025-07-01 | 34.98 | 34.93 | -0.05 | -0.14% | 34.21 | 35.03 | 32682 | 11333.63 | 1.71% | 0.00 |
| 2025-06-30 | 34.27 | 34.98 | 0.72 | 2.10% | 34.25 | 35.38 | 70381 | 24652.70 | 3.69% | 0.00 |
航宇科技(688239)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。
