| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-06 | 26.72 | 26.88 | -0.10 | -0.37% | 26.71 | 28.10 | 124477 | 34048.52 | 4.82% | 0.00 |
| 2025-08-05 | 26.99 | 26.98 | -0.05 | -0.18% | 26.51 | 27.30 | 83670 | 22461.45 | 3.24% | 0.00 |
| 2025-08-04 | 24.28 | 27.03 | 2.72 | 11.19% | 24.25 | 27.48 | 194080 | 51036.58 | 7.51% | 0.00 |
| 2025-08-01 | 24.59 | 24.31 | -0.45 | -1.82% | 23.88 | 24.85 | 73999 | 17999.28 | 2.86% | 0.00 |
| 2025-07-31 | 24.83 | 24.76 | -0.43 | -1.71% | 24.44 | 25.44 | 61682 | 15336.82 | 2.39% | 0.00 |
| 2025-07-30 | 25.74 | 25.19 | -0.67 | -2.59% | 24.95 | 26.25 | 103643 | 26369.28 | 4.01% | 0.00 |
| 2025-07-29 | 23.72 | 25.86 | 2.06 | 8.66% | 23.72 | 26.15 | 157446 | 39282.48 | 6.09% | 0.00 |
| 2025-07-28 | 22.88 | 23.80 | 0.94 | 4.11% | 22.70 | 24.17 | 113666 | 26782.99 | 4.40% | 0.00 |
| 2025-07-25 | 22.72 | 22.86 | 0.14 | 0.62% | 22.45 | 22.97 | 46649 | 10592.63 | 1.81% | 0.00 |
| 2025-07-24 | 22.60 | 22.72 | 0.12 | 0.53% | 22.28 | 22.91 | 71285 | 16060.28 | 2.76% | 0.00 |
| 2025-07-23 | 22.99 | 22.60 | -0.46 | -1.99% | 22.32 | 23.22 | 93870 | 21266.27 | 3.63% | 0.00 |
| 2025-07-22 | 24.13 | 23.06 | -1.14 | -4.71% | 22.90 | 24.52 | 113153 | 26568.57 | 4.38% | 0.00 |
| 2025-07-21 | 24.13 | 24.20 | -0.06 | -0.25% | 23.97 | 25.31 | 75286 | 18550.12 | 2.91% | 0.00 |
| 2025-07-18 | 23.85 | 24.26 | 0.15 | 0.62% | 23.82 | 24.45 | 59968 | 14489.59 | 2.32% | 0.00 |
| 2025-07-17 | 22.93 | 24.11 | 1.04 | 4.51% | 22.93 | 24.11 | 83395 | 19701.50 | 3.23% | 4.00 |
| 2025-07-16 | 23.12 | 23.07 | -0.17 | -0.73% | 22.58 | 23.35 | 69994 | 16100.83 | 2.71% | 0.00 |
| 2025-07-15 | 22.90 | 23.24 | 0.23 | 1.00% | 22.74 | 23.29 | 56267 | 12945.54 | 2.18% | 0.00 |
| 2025-07-14 | 23.17 | 23.01 | -0.22 | -0.95% | 22.90 | 23.47 | 51857 | 11987.96 | 2.01% | 0.00 |
| 2025-07-11 | 23.33 | 23.23 | -0.15 | -0.64% | 22.90 | 23.69 | 68437 | 15921.46 | 2.65% | 0.00 |
| 2025-07-10 | 23.16 | 23.38 | -0.07 | -0.30% | 22.75 | 23.51 | 65451 | 15128.22 | 2.53% | 0.00 |
| 2025-07-09 | 23.35 | 23.45 | 0.06 | 0.26% | 23.20 | 23.86 | 59984 | 14067.93 | 2.32% | 0.00 |
| 2025-07-08 | 23.27 | 23.39 | -0.11 | -0.47% | 23.02 | 23.68 | 68706 | 16033.44 | 2.66% | 0.00 |
| 2025-07-07 | 22.58 | 23.50 | 0.70 | 3.07% | 22.46 | 23.86 | 93084 | 21789.76 | 3.60% | 0.00 |
| 2025-07-04 | 23.10 | 22.80 | -0.19 | -0.83% | 22.14 | 23.10 | 89390 | 20163.08 | 3.46% | 0.00 |
| 2025-07-03 | 22.81 | 22.99 | 0.09 | 0.39% | 22.69 | 23.40 | 62917 | 14472.13 | 2.44% | 0.00 |
| 2025-07-02 | 23.40 | 22.90 | -0.55 | -2.35% | 22.78 | 23.46 | 64792 | 14915.88 | 2.51% | 0.00 |
| 2025-07-01 | 24.02 | 23.45 | -0.73 | -3.02% | 23.27 | 24.02 | 98990 | 23356.88 | 3.83% | 0.00 |
| 2025-06-30 | 23.25 | 24.18 | 1.15 | 4.99% | 23.00 | 24.56 | 163401 | 39287.13 | 6.32% | 0.00 |
| 2025-06-27 | 21.70 | 23.03 | 0.94 | 4.26% | 21.62 | 23.52 | 119183 | 27068.11 | 4.61% | 0.00 |
| 2025-06-26 | 22.51 | 22.09 | -0.46 | -2.04% | 21.94 | 23.38 | 143678 | 32469.93 | 5.56% | 0.00 |
| 2025-06-25 | 22.00 | 22.55 | 0.55 | 2.50% | 21.83 | 22.99 | 137476 | 31041.79 | 5.32% | 0.00 |
| 2025-06-24 | 21.91 | 22.00 | -0.12 | -0.54% | 21.50 | 22.15 | 90540 | 19805.52 | 3.50% | 0.00 |
| 2025-06-23 | 21.27 | 22.12 | 0.97 | 4.59% | 20.82 | 22.40 | 122454 | 26699.74 | 4.74% | 0.00 |
| 2025-06-20 | 20.83 | 21.15 | 0.20 | 0.95% | 20.51 | 21.31 | 89735 | 18823.42 | 3.47% | 0.00 |
| 2025-06-19 | 21.90 | 20.95 | -1.03 | -4.69% | 20.58 | 21.90 | 144477 | 30227.88 | 5.59% | 0.00 |
| 2025-06-18 | 21.70 | 21.98 | -0.06 | -0.27% | 21.60 | 22.70 | 109032 | 24051.87 | 4.22% | 0.00 |
| 2025-06-17 | 21.72 | 22.04 | 0.21 | 0.96% | 21.71 | 23.08 | 137917 | 30856.58 | 5.34% | 0.00 |
| 2025-06-16 | 21.96 | 21.83 | -0.22 | -1.00% | 21.58 | 22.39 | 95895 | 21028.74 | 3.71% | 0.00 |
| 2025-06-13 | 22.40 | 22.05 | -0.27 | -1.21% | 21.81 | 22.73 | 142418 | 31475.85 | 5.51% | 19.00 |
| 2025-06-12 | 20.65 | 22.32 | 1.52 | 7.31% | 20.65 | 22.55 | 168214 | 37140.21 | 6.51% | 0.00 |
| 2025-06-11 | 20.70 | 20.80 | 0.03 | 0.14% | 20.50 | 21.02 | 81197 | 16843.10 | 3.14% | 0.00 |
| 2025-06-10 | 21.07 | 20.77 | -0.44 | -2.07% | 20.47 | 21.20 | 115480 | 23967.30 | 4.47% | 0.00 |
| 2025-06-09 | 20.89 | 21.21 | 0.52 | 2.51% | 20.43 | 21.50 | 129205 | 27178.12 | 5.00% | 0.00 |
| 2025-06-06 | 20.80 | 20.69 | -0.18 | -0.86% | 20.62 | 21.58 | 178076 | 37480.95 | 6.89% | 0.00 |
| 2025-06-05 | 19.20 | 20.87 | 1.62 | 8.42% | 18.94 | 21.12 | 216076 | 43690.50 | 8.36% | 0.00 |
| 2025-06-04 | 19.22 | 19.25 | -0.06 | -0.31% | 19.08 | 19.45 | 55322 | 10634.88 | 2.14% | 0.00 |
| 2025-06-03 | 19.22 | 19.31 | 0.29 | 1.52% | 18.93 | 19.65 | 98123 | 18884.54 | 3.80% | 0.00 |
| 2025-05-30 | 19.25 | 19.02 | -0.28 | -1.45% | 18.81 | 19.43 | 94503 | 18053.59 | 3.66% | 0.00 |
| 2025-05-29 | 18.60 | 19.30 | 0.72 | 3.88% | 18.45 | 19.34 | 105570 | 19947.04 | 4.09% | 0.00 |
| 2025-05-28 | 18.40 | 18.58 | 0.02 | 0.11% | 18.27 | 19.00 | 92488 | 17310.75 | 3.58% | 0.00 |
| 2025-05-27 | 18.00 | 18.56 | 0.56 | 3.11% | 17.61 | 18.56 | 96876 | 17553.01 | 3.75% | 0.00 |
| 2025-05-26 | 17.82 | 18.00 | 0.10 | 0.56% | 17.41 | 18.15 | 85463 | 15284.27 | 3.31% | 0.00 |
| 2025-05-23 | 17.30 | 17.90 | 0.63 | 3.65% | 17.19 | 18.40 | 146346 | 26192.64 | 5.66% | 0.00 |
| 2025-05-22 | 17.80 | 17.27 | -0.51 | -2.87% | 17.26 | 18.02 | 66596 | 11766.35 | 2.58% | 0.00 |
| 2025-05-21 | 18.00 | 17.78 | -0.30 | -1.66% | 17.56 | 18.15 | 53940 | 9575.79 | 2.09% | 0.00 |
| 2025-05-20 | 18.07 | 18.08 | 0.01 | 0.06% | 17.81 | 18.13 | 62992 | 11338.57 | 2.44% | 0.00 |
| 2025-05-19 | 18.10 | 18.07 | 0.11 | 0.61% | 17.69 | 18.10 | 69268 | 12414.34 | 2.68% | 0.00 |
| 2025-05-16 | 17.88 | 17.96 | -0.03 | -0.17% | 17.85 | 18.31 | 54375 | 9812.20 | 2.10% | 0.00 |
| 2025-05-15 | 18.40 | 17.99 | -0.45 | -2.44% | 17.88 | 18.45 | 64286 | 11631.76 | 2.49% | 0.00 |
| 2025-05-14 | 18.96 | 18.44 | -0.56 | -2.95% | 18.33 | 19.19 | 103740 | 19318.08 | 4.01% | 0.00 |
| 2025-05-13 | 19.81 | 19.00 | -0.67 | -3.41% | 18.95 | 19.88 | 121976 | 23571.38 | 4.72% | 0.00 |
| 2025-05-12 | 19.18 | 19.67 | 0.64 | 3.36% | 18.85 | 20.44 | 199163 | 39466.41 | 7.71% | 20.00 |
| 2025-05-09 | 19.61 | 19.03 | -0.70 | -3.55% | 18.98 | 19.70 | 115085 | 22085.99 | 4.45% | 0.00 |
| 2025-05-08 | 19.16 | 19.73 | 0.31 | 1.60% | 18.97 | 19.85 | 164322 | 32004.79 | 6.36% | 0.00 |
| 2025-05-07 | 18.30 | 19.42 | 1.38 | 7.65% | 18.30 | 19.55 | 212605 | 40246.85 | 8.23% | 4.01 |
| 2025-05-06 | 17.81 | 18.04 | 0.35 | 1.98% | 17.78 | 18.24 | 72861 | 13152.07 | 2.82% | 0.00 |
| 2025-04-30 | 17.82 | 17.89 | 0.05 | 0.28% | 17.73 | 18.15 | 52702 | 9469.86 | 2.04% | 0.00 |
| 2025-04-29 | 17.58 | 17.84 | 0.04 | 0.22% | 17.45 | 18.01 | 58744 | 10438.57 | 2.27% | 0.00 |
| 2025-04-28 | 18.16 | 17.80 | -0.36 | -1.98% | 17.70 | 18.16 | 52100 | 9298.12 | 2.02% | 0.00 |
| 2025-04-25 | 18.38 | 18.16 | -0.44 | -2.37% | 17.92 | 18.40 | 84670 | 15350.03 | 3.28% | 0.00 |
| 2025-04-24 | 18.49 | 18.60 | 0.08 | 0.43% | 18.32 | 18.74 | 79939 | 14812.43 | 3.09% | 4.00 |
| 2025-04-23 | 18.82 | 18.52 | -0.43 | -2.27% | 18.12 | 18.90 | 130518 | 24089.95 | 5.05% | 0.00 |
| 2025-04-22 | 19.25 | 18.95 | -0.78 | -3.95% | 18.78 | 19.45 | 193185 | 36728.41 | 7.48% | 0.00 |
| 2025-04-21 | 18.38 | 19.73 | 1.63 | 9.01% | 18.21 | 19.89 | 259076 | 50056.13 | 10.03% | 30.00 |
| 2025-04-18 | 18.06 | 18.10 | -0.24 | -1.31% | 18.06 | 18.97 | 127788 | 23600.73 | 4.95% | 0.00 |
| 2025-04-17 | 16.88 | 18.34 | 1.25 | 7.31% | 16.86 | 19.50 | 208461 | 38493.37 | 8.07% | 0.00 |
| 2025-04-16 | 17.18 | 17.09 | 0.51 | 3.08% | 16.76 | 17.65 | 90682 | 15661.29 | 3.51% | 0.00 |
| 2025-04-15 | 16.60 | 16.58 | 0.05 | 0.30% | 16.20 | 16.60 | 36458 | 5979.59 | 1.41% | 0.00 |
| 2025-04-14 | 16.57 | 16.53 | 0.03 | 0.18% | 16.47 | 16.78 | 38543 | 6399.10 | 1.49% | 0.00 |
| 2025-04-11 | 16.11 | 16.50 | 0.18 | 1.10% | 16.06 | 16.70 | 41027 | 6761.74 | 1.59% | 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。
