| 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 | 56.42 | 67.20 | 11.13 | 19.85% | 55.83 | 67.28 | 192131 | 119032.50 | 10.08% | 0.07 |
| 2025-12-11 | 57.00 | 56.07 | 1.42 | 2.60% | 55.08 | 58.00 | 70151 | 39616.62 | 3.68% | 100.00 |
| 2025-12-10 | 53.62 | 54.65 | 1.51 | 2.84% | 53.20 | 58.14 | 59198 | 32814.47 | 3.11% | 0.00 |
| 2025-12-09 | 52.84 | 53.14 | -0.62 | -1.15% | 52.41 | 54.20 | 34375 | 18298.91 | 1.80% | 0.00 |
| 2025-12-08 | 55.00 | 53.76 | -0.23 | -0.43% | 53.13 | 55.78 | 61199 | 33392.47 | 3.21% | 0.00 |
| 2025-12-05 | 50.99 | 53.99 | 2.96 | 5.80% | 50.99 | 54.39 | 62118 | 33117.03 | 3.26% | 0.00 |
| 2025-12-04 | 51.12 | 51.03 | -0.86 | -1.66% | 50.72 | 52.10 | 35372 | 18100.53 | 1.86% | 0.00 |
| 2025-12-03 | 53.28 | 51.89 | -1.06 | -2.00% | 51.35 | 54.43 | 49619 | 26126.72 | 2.60% | 0.00 |
| 2025-12-02 | 52.04 | 52.95 | 0.15 | 0.28% | 50.11 | 54.00 | 58261 | 30537.68 | 3.06% | 100.00 |
| 2025-12-01 | 53.67 | 52.80 | 0.30 | 0.57% | 51.91 | 54.59 | 65729 | 35148.87 | 3.45% | 0.00 |
| 2025-11-28 | 53.49 | 52.50 | -0.03 | -0.06% | 52.01 | 53.80 | 41858 | 22114.80 | 2.20% | 0.00 |
| 2025-11-27 | 50.96 | 52.53 | 1.87 | 3.69% | 50.00 | 53.47 | 61619 | 32256.28 | 3.23% | 200.00 |
| 2025-11-26 | 51.85 | 50.66 | -0.68 | -1.32% | 49.62 | 51.86 | 36553 | 18442.63 | 1.92% | 0.00 |
| 2025-11-25 | 50.00 | 51.34 | 1.16 | 2.31% | 49.72 | 52.54 | 59682 | 30807.67 | 3.13% | 0.00 |
| 2025-11-24 | 49.30 | 50.18 | 0.97 | 1.97% | 49.30 | 50.80 | 42887 | 21493.49 | 2.25% | 0.00 |
| 2025-11-21 | 50.31 | 49.21 | -1.92 | -3.76% | 48.95 | 51.16 | 53644 | 26710.75 | 2.81% | 0.00 |
| 2025-11-20 | 52.00 | 51.13 | -0.10 | -0.20% | 50.71 | 52.88 | 37649 | 19470.11 | 1.97% | 0.00 |
| 2025-11-19 | 51.57 | 51.23 | 0.53 | 1.05% | 50.51 | 52.16 | 37984 | 19529.35 | 1.99% | 0.00 |
| 2025-11-18 | 52.17 | 50.70 | -1.99 | -3.78% | 50.30 | 52.78 | 50141 | 25803.54 | 2.63% | 0.00 |
| 2025-11-17 | 51.03 | 52.69 | 1.66 | 3.25% | 51.03 | 52.80 | 68991 | 36035.14 | 3.62% | 0.00 |
| 2025-11-14 | 52.80 | 51.03 | -2.35 | -4.40% | 51.01 | 54.00 | 83158 | 43370.18 | 4.36% | 0.00 |
| 2025-11-13 | 52.91 | 53.38 | 0.13 | 0.24% | 52.80 | 54.46 | 54561 | 29195.42 | 2.86% | 0.00 |
| 2025-11-12 | 54.51 | 53.25 | -1.74 | -3.16% | 52.20 | 54.66 | 68058 | 36157.48 | 3.57% | 0.00 |
| 2025-11-11 | 57.47 | 54.99 | -2.78 | -4.81% | 54.50 | 58.52 | 71430 | 39960.00 | 3.75% | 0.00 |
| 2025-11-10 | 59.90 | 57.77 | -0.11 | -0.19% | 54.50 | 59.90 | 112598 | 64181.04 | 5.91% | 0.00 |
| 2025-11-07 | 59.16 | 57.88 | -1.67 | -2.80% | 56.89 | 61.47 | 112531 | 65755.43 | 5.90% | 0.00 |
| 2025-11-06 | 54.85 | 59.55 | 4.50 | 8.17% | 54.31 | 61.28 | 118758 | 70177.66 | 6.23% | 100.00 |
| 2025-11-05 | 50.92 | 55.05 | 3.20 | 6.17% | 49.00 | 56.99 | 90536 | 47123.12 | 4.75% | 0.00 |
| 2025-11-04 | 52.96 | 51.85 | 1.05 | 2.07% | 50.40 | 54.29 | 71231 | 37297.47 | 3.74% | 0.00 |
| 2025-11-03 | 53.33 | 50.80 | 1.27 | 2.56% | 49.49 | 54.99 | 81010 | 41678.71 | 4.25% | 0.00 |
| 2025-10-31 | 50.00 | 49.53 | 0.54 | 1.10% | 48.76 | 53.17 | 80510 | 40747.75 | 4.22% | 0.00 |
| 2025-10-30 | 49.96 | 48.99 | -2.04 | -4.00% | 48.65 | 51.45 | 46472 | 23194.95 | 2.44% | 0.00 |
| 2025-10-29 | 47.30 | 51.03 | 3.72 | 7.86% | 46.83 | 51.52 | 71097 | 35518.27 | 3.73% | 2.00 |
| 2025-10-28 | 46.29 | 47.31 | 0.56 | 1.20% | 45.80 | 48.07 | 42479 | 20014.65 | 2.23% | 0.00 |
| 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 |
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。
