| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 55.62 | 56.57 | 2.37 | 4.37% | 54.80 | 57.05 | 57041 | 31965.32 | 2.99% | 0.00 |
| 2026-03-23 | 56.11 | 54.20 | -2.96 | -5.18% | 53.80 | 56.80 | 70082 | 38864.20 | 3.68% | 0.00 |
| 2026-03-20 | 60.00 | 57.16 | -2.11 | -3.56% | 57.01 | 60.48 | 68272 | 39918.41 | 3.58% | 0.00 |
| 2026-03-19 | 61.23 | 59.27 | -2.97 | -4.77% | 58.90 | 61.76 | 54864 | 32866.04 | 2.88% | 0.00 |
| 2026-03-18 | 60.99 | 62.24 | 1.79 | 2.96% | 59.62 | 62.60 | 84555 | 51644.25 | 4.44% | 0.00 |
| 2026-03-17 | 62.48 | 60.45 | -2.03 | -3.25% | 60.11 | 63.09 | 49246 | 30303.73 | 2.58% | 0.00 |
| 2026-03-16 | 62.19 | 62.48 | 1.13 | 1.84% | 60.00 | 62.57 | 69177 | 42379.40 | 3.63% | 2.00 |
| 2026-03-13 | 64.58 | 61.35 | -3.83 | -5.88% | 61.03 | 64.72 | 88776 | 55536.47 | 4.66% | 0.00 |
| 2026-03-12 | 68.79 | 65.18 | -3.76 | -5.45% | 64.10 | 69.40 | 96859 | 63974.26 | 5.08% | 2.00 |
| 2026-03-11 | 73.39 | 68.94 | -4.48 | -6.10% | 68.39 | 73.92 | 118528 | 82992.52 | 6.22% | 8.00 |
| 2026-03-10 | 74.33 | 73.42 | -0.07 | -0.10% | 72.38 | 75.70 | 58516 | 43255.28 | 3.07% | 0.00 |
| 2026-03-09 | 72.03 | 73.49 | -1.73 | -2.30% | 69.80 | 73.95 | 74686 | 53525.36 | 3.92% | 2.00 |
| 2026-03-06 | 72.89 | 75.22 | 2.12 | 2.90% | 72.36 | 79.90 | 128773 | 98842.84 | 6.76% | 1.00 |
| 2026-03-05 | 72.60 | 73.10 | 1.79 | 2.51% | 71.66 | 75.48 | 74884 | 54974.11 | 3.93% | 0.00 |
| 2026-03-04 | 68.50 | 71.31 | 1.39 | 1.99% | 68.10 | 73.88 | 76062 | 54009.16 | 3.99% | 0.00 |
| 2026-03-03 | 75.60 | 69.92 | -6.78 | -8.84% | 69.00 | 76.17 | 104474 | 74618.07 | 5.48% | 0.00 |
| 2026-03-02 | 77.00 | 76.70 | -1.26 | -1.62% | 76.01 | 81.35 | 111776 | 87941.25 | 5.86% | 0.00 |
| 2026-02-27 | 76.00 | 77.96 | 0.46 | 0.59% | 75.00 | 81.41 | 95129 | 74380.74 | 4.99% | 1.00 |
| 2026-02-26 | 73.58 | 77.50 | 3.32 | 4.48% | 71.58 | 78.80 | 91983 | 68711.52 | 4.83% | 0.00 |
| 2026-02-25 | 75.57 | 74.18 | -1.76 | -2.32% | 72.00 | 75.57 | 69594 | 51477.79 | 3.65% | 0.00 |
| 2026-02-24 | 76.45 | 75.94 | -1.40 | -1.81% | 73.20 | 77.34 | 69963 | 52794.79 | 3.67% | 0.00 |
| 2026-02-13 | 72.90 | 77.34 | 3.54 | 4.80% | 72.72 | 79.89 | 110660 | 85005.61 | 5.80% | 0.60 |
| 2026-02-12 | 70.00 | 73.80 | 3.79 | 5.41% | 69.66 | 75.36 | 95182 | 70068.30 | 4.99% | 0.00 |
| 2026-02-11 | 73.00 | 70.01 | -2.15 | -2.98% | 69.70 | 73.01 | 49617 | 35346.82 | 2.60% | 0.00 |
| 2026-02-10 | 69.53 | 72.16 | 3.35 | 4.87% | 68.40 | 73.77 | 88345 | 63158.49 | 4.63% | 15.00 |
| 2026-02-09 | 67.51 | 68.81 | 3.11 | 4.73% | 66.52 | 70.50 | 68188 | 46871.89 | 3.58% | 0.00 |
| 2026-02-06 | 66.50 | 65.70 | -2.00 | -2.95% | 64.34 | 67.61 | 47850 | 31658.34 | 2.51% | 0.00 |
| 2026-02-05 | 67.00 | 67.70 | -0.50 | -0.73% | 66.58 | 71.65 | 55337 | 37804.86 | 2.90% | 0.00 |
| 2026-02-04 | 67.60 | 68.20 | 0.10 | 0.15% | 66.32 | 70.44 | 65401 | 44838.95 | 3.43% | 0.00 |
| 2026-02-03 | 63.33 | 68.10 | 5.79 | 9.29% | 63.17 | 68.27 | 79627 | 52853.74 | 4.18% | 8.00 |
| 2026-02-02 | 64.12 | 62.31 | -2.41 | -3.72% | 62.31 | 67.50 | 54197 | 34832.19 | 2.84% | 0.00 |
| 2026-01-30 | 67.26 | 64.72 | -3.08 | -4.54% | 62.97 | 68.65 | 63376 | 40880.06 | 3.32% | 0.00 |
| 2026-01-29 | 65.52 | 67.80 | 1.77 | 2.68% | 65.50 | 70.42 | 80371 | 54857.12 | 4.22% | 0.00 |
| 2026-01-28 | 68.10 | 66.03 | -2.49 | -3.63% | 65.40 | 68.24 | 46149 | 30607.61 | 2.42% | 0.00 |
| 2026-01-27 | 65.57 | 68.52 | 2.65 | 4.02% | 65.08 | 69.16 | 72857 | 49039.51 | 3.82% | 0.00 |
| 2026-01-26 | 71.52 | 65.87 | -6.08 | -8.45% | 65.80 | 71.65 | 92042 | 62375.28 | 4.83% | 0.00 |
| 2026-01-23 | 71.73 | 71.95 | -0.22 | -0.30% | 70.08 | 73.32 | 110060 | 78903.88 | 5.77% | 0.00 |
| 2026-01-22 | 65.90 | 72.17 | 5.99 | 9.05% | 65.58 | 72.98 | 123796 | 87526.66 | 6.49% | 0.00 |
| 2026-01-21 | 63.61 | 66.18 | 1.83 | 2.84% | 63.50 | 66.91 | 59347 | 38923.43 | 3.11% | 2.00 |
| 2026-01-20 | 69.06 | 64.35 | -3.80 | -5.58% | 63.15 | 69.70 | 75730 | 49826.84 | 3.97% | 0.00 |
| 2026-01-19 | 63.60 | 68.15 | 5.19 | 8.24% | 62.99 | 69.88 | 119213 | 79999.02 | 6.25% | 1.00 |
| 2026-01-16 | 63.89 | 62.96 | -0.34 | -0.54% | 62.66 | 64.30 | 57328 | 36292.79 | 3.01% | 0.00 |
| 2026-01-15 | 64.58 | 63.30 | -1.72 | -2.65% | 62.00 | 64.59 | 82796 | 52007.21 | 4.34% | 0.00 |
| 2026-01-14 | 68.00 | 65.02 | -2.08 | -3.10% | 64.13 | 68.51 | 123108 | 81710.34 | 6.46% | 2.00 |
| 2026-01-13 | 73.86 | 67.10 | -8.90 | -11.71% | 66.68 | 74.11 | 140397 | 96366.87 | 7.36% | 0.00 |
| 2026-01-12 | 71.36 | 76.00 | 5.30 | 7.50% | 69.41 | 77.35 | 162965 | 120649.36 | 8.55% | 0.00 |
| 2026-01-09 | 70.58 | 70.70 | 2.18 | 3.18% | 68.56 | 73.99 | 120087 | 85777.68 | 6.30% | 0.00 |
| 2026-01-08 | 65.77 | 68.52 | 2.27 | 3.43% | 65.33 | 69.87 | 95995 | 65100.13 | 5.04% | 0.00 |
| 2026-01-07 | 67.21 | 66.25 | -2.15 | -3.14% | 65.00 | 67.68 | 97059 | 63977.93 | 5.09% | 0.00 |
| 2026-01-06 | 68.58 | 68.40 | -1.28 | -1.84% | 66.62 | 69.61 | 104802 | 71259.09 | 5.50% | 2.87 |
| 2026-01-05 | 69.00 | 69.68 | 2.01 | 2.97% | 66.10 | 71.00 | 113036 | 78024.52 | 5.93% | 0.00 |
| 2025-12-31 | 66.00 | 67.67 | 0.78 | 1.17% | 64.60 | 68.69 | 125112 | 83149.05 | 6.56% | 6.00 |
| 2025-12-30 | 68.01 | 66.89 | -3.80 | -5.38% | 65.60 | 68.96 | 148957 | 100124.62 | 7.81% | 0.00 |
| 2025-12-29 | 64.40 | 70.69 | 5.49 | 8.42% | 63.01 | 74.01 | 173951 | 119277.84 | 9.13% | 0.00 |
| 2025-12-26 | 63.07 | 65.20 | 2.10 | 3.33% | 61.70 | 66.20 | 120136 | 77008.17 | 6.30% | 0.00 |
| 2025-12-25 | 61.33 | 63.10 | 1.30 | 2.10% | 61.33 | 65.16 | 94698 | 59931.25 | 4.97% | 0.00 |
| 2025-12-24 | 58.43 | 61.80 | 2.88 | 4.89% | 58.03 | 62.84 | 101683 | 62278.82 | 5.33% | 0.00 |
| 2025-12-23 | 60.81 | 58.92 | -1.88 | -3.09% | 57.50 | 61.00 | 87786 | 51712.38 | 4.61% | 0.00 |
| 2025-12-22 | 60.78 | 60.80 | -0.08 | -0.13% | 59.81 | 63.19 | 85590 | 52624.43 | 4.49% | 0.00 |
| 2025-12-19 | 60.42 | 60.88 | 0.78 | 1.30% | 58.00 | 61.67 | 90090 | 53795.60 | 4.73% | 5.37 |
| 2025-12-18 | 60.50 | 60.10 | -2.18 | -3.50% | 59.60 | 64.60 | 111264 | 69592.34 | 5.84% | 0.00 |
| 2025-12-17 | 60.06 | 62.28 | 0.08 | 0.13% | 58.15 | 62.30 | 92122 | 55317.44 | 4.83% | 58.00 |
| 2025-12-16 | 61.98 | 62.20 | -1.77 | -2.77% | 57.11 | 63.80 | 134428 | 80720.80 | 7.05% | 0.00 |
| 2025-12-15 | 65.01 | 63.97 | -3.23 | -4.81% | 61.13 | 65.49 | 165372 | 104836.23 | 8.68% | 0.00 |
| 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 |
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。
