| 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 | 23.99 | 25.27 | 1.13 | 4.68% | 23.81 | 25.44 | 77047 | 19188.75 | 2.98% | 0.00 |
| 2025-12-11 | 24.21 | 24.14 | 0.41 | 1.73% | 24.04 | 25.30 | 55536 | 13556.94 | 2.15% | 0.00 |
| 2025-12-10 | 23.50 | 23.73 | 0.25 | 1.06% | 23.50 | 24.09 | 26721 | 6354.56 | 1.03% | 0.00 |
| 2025-12-09 | 23.85 | 23.48 | -0.42 | -1.76% | 23.36 | 23.96 | 33689 | 7967.26 | 1.30% | 0.00 |
| 2025-12-08 | 23.95 | 23.90 | -0.01 | -0.04% | 23.52 | 24.24 | 51557 | 12267.64 | 2.00% | 0.00 |
| 2025-12-05 | 23.10 | 23.91 | 0.90 | 3.91% | 22.98 | 24.10 | 62111 | 14783.14 | 2.40% | 0.00 |
| 2025-12-04 | 22.00 | 23.01 | 1.01 | 4.59% | 21.85 | 23.18 | 55368 | 12571.51 | 2.14% | 0.00 |
| 2025-12-03 | 22.54 | 22.00 | -0.38 | -1.70% | 21.92 | 22.54 | 28979 | 6402.05 | 1.12% | 0.00 |
| 2025-12-02 | 22.64 | 22.38 | -0.25 | -1.10% | 21.87 | 22.65 | 40757 | 9094.61 | 1.58% | 0.00 |
| 2025-12-01 | 22.52 | 22.63 | 0.27 | 1.21% | 22.42 | 23.35 | 41107 | 9328.96 | 1.59% | 0.00 |
| 2025-11-28 | 22.48 | 22.36 | -0.12 | -0.53% | 22.03 | 22.55 | 31956 | 7124.38 | 1.24% | 0.00 |
| 2025-11-27 | 22.65 | 22.48 | -0.22 | -0.97% | 22.31 | 23.00 | 35001 | 7877.18 | 1.35% | 0.00 |
| 2025-11-26 | 23.90 | 22.70 | -0.90 | -3.81% | 22.58 | 23.90 | 28705 | 6605.45 | 1.11% | 0.00 |
| 2025-11-25 | 23.35 | 23.60 | 0.17 | 0.73% | 23.35 | 24.08 | 25812 | 6128.24 | 1.00% | 0.00 |
| 2025-11-24 | 22.68 | 23.43 | 0.77 | 3.40% | 22.68 | 23.61 | 27324 | 6384.86 | 1.06% | 0.00 |
| 2025-11-21 | 23.22 | 22.66 | -0.66 | -2.83% | 22.61 | 23.43 | 36328 | 8318.48 | 1.41% | 0.00 |
| 2025-11-20 | 23.50 | 23.32 | -0.22 | -0.93% | 23.26 | 23.79 | 24506 | 5753.52 | 0.95% | 0.00 |
| 2025-11-19 | 23.50 | 23.54 | 0.22 | 0.94% | 23.15 | 23.80 | 33743 | 7932.60 | 1.31% | 0.00 |
| 2025-11-18 | 23.25 | 23.32 | -0.21 | -0.89% | 23.01 | 23.67 | 29911 | 6966.19 | 1.16% | 0.00 |
| 2025-11-17 | 24.36 | 23.53 | -0.52 | -2.16% | 23.38 | 24.36 | 35330 | 8370.28 | 1.37% | 0.00 |
| 2025-11-14 | 24.70 | 24.05 | -0.72 | -2.91% | 24.00 | 24.88 | 30111 | 7337.38 | 1.17% | 0.00 |
| 2025-11-13 | 24.50 | 24.77 | -0.03 | -0.12% | 24.50 | 25.09 | 23799 | 5915.82 | 0.92% | 0.00 |
| 2025-11-12 | 24.88 | 24.80 | -0.15 | -0.60% | 24.28 | 24.98 | 43090 | 10638.13 | 1.67% | 0.00 |
| 2025-11-11 | 25.25 | 24.95 | -0.40 | -1.58% | 24.60 | 25.50 | 30150 | 7526.00 | 1.17% | 0.00 |
| 2025-11-10 | 25.00 | 25.35 | 0.40 | 1.60% | 24.61 | 26.10 | 64872 | 16463.22 | 2.51% | 0.00 |
| 2025-11-07 | 25.28 | 24.95 | -0.69 | -2.69% | 24.84 | 26.00 | 54666 | 13719.47 | 2.12% | 0.00 |
| 2025-11-06 | 24.23 | 25.64 | 1.91 | 8.05% | 24.20 | 26.44 | 101149 | 25950.50 | 3.91% | 34.00 |
| 2025-11-05 | 23.38 | 23.73 | 0.24 | 1.02% | 22.82 | 24.10 | 32568 | 7669.77 | 1.26% | 0.00 |
| 2025-11-04 | 22.86 | 23.49 | 0.59 | 2.58% | 22.62 | 23.68 | 50147 | 11732.78 | 1.94% | 0.00 |
| 2025-11-03 | 23.35 | 22.90 | -0.36 | -1.55% | 22.21 | 23.42 | 44978 | 10157.49 | 1.74% | 0.00 |
| 2025-10-31 | 22.62 | 23.26 | 0.64 | 2.83% | 22.48 | 23.44 | 46942 | 10833.59 | 1.82% | 0.00 |
| 2025-10-30 | 25.17 | 22.62 | -2.55 | -10.13% | 22.50 | 25.17 | 115076 | 26983.44 | 4.45% | 0.00 |
| 2025-10-29 | 24.10 | 25.17 | 0.88 | 3.62% | 23.85 | 25.49 | 58371 | 14553.67 | 2.26% | 0.00 |
| 2025-10-28 | 24.56 | 24.29 | -0.11 | -0.45% | 24.08 | 24.56 | 23253 | 5638.19 | 0.90% | 0.00 |
| 2025-10-27 | 24.28 | 24.40 | 0.21 | 0.87% | 24.10 | 25.05 | 27020 | 6629.86 | 1.05% | 0.00 |
| 2025-10-24 | 23.98 | 24.19 | 0.51 | 2.15% | 23.90 | 25.07 | 46740 | 11443.29 | 1.81% | 0.00 |
| 2025-10-23 | 24.02 | 23.68 | -0.42 | -1.74% | 23.30 | 24.06 | 32876 | 7753.07 | 1.27% | 0.00 |
| 2025-10-22 | 23.56 | 24.10 | 0.35 | 1.47% | 23.30 | 24.65 | 40660 | 9801.65 | 1.57% | 0.00 |
| 2025-10-21 | 23.77 | 23.75 | 0.11 | 0.47% | 23.33 | 24.09 | 36778 | 8685.07 | 1.42% | 0.00 |
| 2025-10-20 | 24.55 | 23.64 | -0.46 | -1.91% | 23.38 | 24.69 | 48031 | 11466.06 | 1.86% | 0.00 |
| 2025-10-17 | 25.84 | 24.10 | -1.80 | -6.95% | 24.09 | 26.22 | 47608 | 11818.34 | 1.84% | 0.00 |
| 2025-10-16 | 26.39 | 25.90 | -0.71 | -2.67% | 25.75 | 27.13 | 43629 | 11483.59 | 1.69% | 2.00 |
| 2025-10-15 | 25.82 | 26.61 | 0.60 | 2.31% | 25.41 | 26.80 | 41113 | 10785.98 | 1.59% | 0.00 |
| 2025-10-14 | 26.63 | 26.01 | -0.61 | -2.29% | 25.75 | 27.18 | 72847 | 19203.97 | 2.82% | 0.00 |
| 2025-10-13 | 24.50 | 26.62 | 1.24 | 4.89% | 24.50 | 26.92 | 69611 | 18052.61 | 2.69% | 0.00 |
| 2025-10-10 | 26.63 | 25.38 | -1.25 | -4.69% | 25.30 | 26.74 | 43182 | 11158.93 | 1.67% | 0.00 |
| 2025-10-09 | 26.11 | 26.63 | 0.48 | 1.84% | 25.71 | 26.81 | 58254 | 15339.41 | 2.25% | 0.00 |
| 2025-09-30 | 26.58 | 26.15 | -0.15 | -0.57% | 25.80 | 26.58 | 61919 | 16183.83 | 2.40% | 0.00 |
| 2025-09-29 | 26.10 | 26.30 | 0.33 | 1.27% | 26.02 | 27.38 | 53083 | 14056.59 | 2.05% | 0.00 |
| 2025-09-26 | 24.69 | 25.97 | 1.27 | 5.14% | 24.40 | 27.27 | 100044 | 26016.12 | 3.87% | 0.00 |
| 2025-09-25 | 25.01 | 24.70 | -0.53 | -2.10% | 24.67 | 25.23 | 35282 | 8791.38 | 1.37% | 0.00 |
| 2025-09-24 | 24.91 | 25.23 | 0.01 | 0.04% | 24.70 | 25.29 | 33193 | 8320.92 | 1.28% | 0.00 |
| 2025-09-23 | 25.74 | 25.22 | -0.21 | -0.83% | 24.40 | 25.79 | 58183 | 14554.94 | 2.25% | 0.00 |
| 2025-09-22 | 25.59 | 25.43 | -0.24 | -0.93% | 25.05 | 25.67 | 43162 | 10941.79 | 1.67% | 0.00 |
| 2025-09-19 | 24.55 | 25.67 | 1.34 | 5.51% | 24.06 | 27.00 | 121288 | 31748.68 | 4.69% | 0.00 |
| 2025-09-18 | 24.06 | 24.33 | 0.14 | 0.58% | 24.06 | 25.28 | 47090 | 11625.81 | 1.82% | 0.00 |
| 2025-09-17 | 24.42 | 24.19 | -0.16 | -0.66% | 24.02 | 24.50 | 30923 | 7483.58 | 1.20% | 0.00 |
| 2025-09-16 | 24.50 | 24.35 | -0.24 | -0.98% | 23.95 | 24.81 | 35192 | 8546.17 | 1.36% | 0.00 |
| 2025-09-15 | 24.94 | 24.59 | -0.33 | -1.32% | 24.53 | 25.20 | 38626 | 9597.22 | 1.49% | 0.00 |
| 2025-09-12 | 24.75 | 24.92 | 0.17 | 0.69% | 24.30 | 25.55 | 76984 | 19368.28 | 2.98% | 0.00 |
| 2025-09-11 | 23.86 | 24.75 | 0.76 | 3.17% | 23.76 | 24.88 | 74824 | 18259.87 | 2.90% | 0.00 |
| 2025-09-10 | 22.67 | 23.99 | 1.32 | 5.82% | 22.67 | 24.11 | 83107 | 19659.25 | 3.22% | 0.00 |
| 2025-09-09 | 23.21 | 22.67 | -0.66 | -2.83% | 22.60 | 23.35 | 40459 | 9298.08 | 1.57% | 0.00 |
| 2025-09-08 | 22.69 | 23.33 | 0.66 | 2.91% | 22.46 | 23.84 | 60068 | 13980.73 | 2.32% | 0.00 |
| 2025-09-05 | 22.19 | 22.67 | 0.52 | 2.35% | 22.00 | 22.89 | 50755 | 11373.32 | 1.96% | 0.10 |
| 2025-09-04 | 22.95 | 22.15 | -0.80 | -3.49% | 21.86 | 23.05 | 76349 | 17084.18 | 2.95% | 0.00 |
| 2025-09-03 | 23.67 | 22.95 | -0.73 | -3.08% | 22.85 | 23.88 | 79727 | 18479.87 | 3.09% | 0.00 |
| 2025-09-02 | 24.36 | 23.68 | -0.58 | -2.39% | 22.82 | 24.39 | 96882 | 22676.30 | 3.75% | 0.00 |
| 2025-09-01 | 24.50 | 24.26 | -0.24 | -0.98% | 23.93 | 24.64 | 52772 | 12802.74 | 2.04% | 0.00 |
| 2025-08-29 | 24.05 | 24.50 | 0.44 | 1.83% | 23.71 | 24.58 | 55098 | 13379.58 | 2.13% | 0.00 |
| 2025-08-28 | 23.90 | 24.06 | 0.17 | 0.71% | 23.20 | 24.35 | 61705 | 14671.83 | 2.39% | 0.00 |
| 2025-08-27 | 24.55 | 23.89 | -0.66 | -2.69% | 23.89 | 25.04 | 68429 | 16756.98 | 2.65% | 0.00 |
| 2025-08-26 | 25.50 | 24.55 | -0.94 | -3.69% | 24.51 | 25.50 | 101690 | 25198.35 | 3.94% | 0.00 |
| 2025-08-25 | 25.54 | 25.49 | 0.07 | 0.28% | 25.08 | 25.78 | 87170 | 22128.52 | 3.37% | 0.00 |
| 2025-08-22 | 25.20 | 25.42 | 0.30 | 1.19% | 24.95 | 25.59 | 90299 | 22737.33 | 3.49% | 0.00 |
| 2025-08-21 | 25.80 | 25.12 | -0.54 | -2.10% | 25.10 | 26.26 | 87413 | 22463.87 | 3.38% | 0.00 |
| 2025-08-20 | 25.70 | 25.66 | -0.17 | -0.66% | 25.23 | 26.13 | 61121 | 15693.93 | 2.37% | 0.00 |
| 2025-08-19 | 26.05 | 25.83 | -0.10 | -0.39% | 24.80 | 26.09 | 132479 | 33599.88 | 5.13% | 0.00 |
| 2025-08-18 | 25.72 | 25.93 | 0.23 | 0.89% | 25.42 | 26.19 | 96342 | 24879.71 | 3.73% | 0.00 |
| 2025-08-15 | 25.55 | 25.70 | 0.32 | 1.26% | 25.32 | 25.85 | 68484 | 17516.81 | 2.65% | 0.00 |
航亚科技(688510)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。
