| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 32.32 | 32.50 | 0.70 | 2.20% | 32.01 | 33.12 | 62559 | 20296.32 | 2.41% | 0.00 |
| 2026-03-24 | 31.99 | 31.80 | 0.84 | 2.71% | 30.80 | 32.50 | 89331 | 28286.11 | 3.44% | 0.00 |
| 2026-03-23 | 33.11 | 30.96 | -2.71 | -8.05% | 30.70 | 33.50 | 128611 | 40973.62 | 4.96% | 0.00 |
| 2026-03-20 | 34.00 | 33.67 | -1.20 | -3.44% | 33.67 | 35.54 | 93338 | 31928.93 | 3.60% | 0.00 |
| 2026-03-19 | 35.66 | 34.87 | -1.49 | -4.10% | 34.50 | 35.84 | 49720 | 17417.71 | 1.92% | 0.00 |
| 2026-03-18 | 34.35 | 36.36 | 1.51 | 4.33% | 34.35 | 36.67 | 74085 | 26648.94 | 2.85% | 0.00 |
| 2026-03-17 | 35.58 | 34.85 | -0.75 | -2.11% | 34.80 | 36.79 | 53525 | 19112.36 | 2.06% | 0.00 |
| 2026-03-16 | 36.28 | 35.60 | -0.50 | -1.39% | 34.78 | 36.70 | 97080 | 34431.39 | 3.74% | 0.00 |
| 2026-03-13 | 36.90 | 36.10 | -1.37 | -3.66% | 35.92 | 37.28 | 97176 | 35430.07 | 3.74% | 0.00 |
| 2026-03-12 | 40.83 | 37.47 | -2.71 | -6.74% | 36.24 | 40.83 | 150329 | 57162.69 | 5.79% | 0.00 |
| 2026-03-11 | 43.50 | 40.18 | -1.02 | -2.48% | 40.12 | 45.00 | 136882 | 57724.13 | 5.27% | 0.00 |
| 2026-03-10 | 39.92 | 41.20 | 1.61 | 4.07% | 39.86 | 41.77 | 105097 | 42858.34 | 4.05% | 0.00 |
| 2026-03-09 | 39.13 | 39.59 | -0.62 | -1.54% | 38.00 | 40.00 | 133729 | 52173.09 | 5.15% | 0.00 |
| 2026-03-06 | 39.00 | 40.21 | 0.96 | 2.45% | 39.00 | 42.60 | 109930 | 44908.18 | 4.24% | 0.00 |
| 2026-03-05 | 39.50 | 39.25 | 0.73 | 1.90% | 38.10 | 40.09 | 84138 | 33097.04 | 3.24% | 0.00 |
| 2026-03-04 | 36.57 | 38.52 | 0.47 | 1.24% | 36.36 | 39.27 | 155568 | 59315.33 | 5.99% | 0.00 |
| 2026-03-03 | 44.12 | 38.05 | -6.79 | -15.14% | 37.20 | 44.34 | 282666 | 111393.33 | 10.89% | 2.00 |
| 2026-03-02 | 45.00 | 44.84 | -1.79 | -3.84% | 43.12 | 46.06 | 119732 | 53519.57 | 4.61% | 0.00 |
| 2026-02-27 | 47.31 | 46.63 | -1.15 | -2.41% | 44.71 | 50.47 | 114283 | 54038.51 | 4.40% | 10.85 |
| 2026-02-26 | 45.34 | 47.78 | 1.99 | 4.35% | 43.00 | 49.50 | 85173 | 39149.55 | 3.28% | 0.00 |
| 2026-02-25 | 44.83 | 45.79 | 0.46 | 1.01% | 43.37 | 45.79 | 75765 | 33693.75 | 2.92% | 0.00 |
| 2026-02-24 | 43.74 | 45.33 | 1.05 | 2.37% | 41.65 | 45.33 | 96300 | 41908.10 | 3.71% | 0.00 |
| 2026-02-13 | 41.21 | 44.28 | 2.97 | 7.19% | 40.20 | 44.35 | 180752 | 77009.28 | 6.96% | 0.00 |
| 2026-02-12 | 39.89 | 41.31 | 2.20 | 5.63% | 39.00 | 42.13 | 92585 | 38033.25 | 3.57% | 0.00 |
| 2026-02-11 | 40.85 | 39.11 | -1.31 | -3.24% | 38.90 | 40.85 | 69272 | 27474.99 | 2.67% | 0.00 |
| 2026-02-10 | 40.24 | 40.42 | 0.37 | 0.92% | 38.66 | 42.00 | 83699 | 33958.03 | 3.23% | 0.00 |
| 2026-02-09 | 39.42 | 40.05 | 1.67 | 4.35% | 38.01 | 41.56 | 85493 | 34162.90 | 3.29% | 0.00 |
| 2026-02-06 | 37.77 | 38.38 | -1.66 | -4.15% | 37.77 | 40.17 | 88062 | 34358.50 | 3.39% | 12.00 |
| 2026-02-05 | 38.60 | 40.04 | -0.15 | -0.37% | 38.60 | 41.20 | 101498 | 40933.98 | 3.91% | 0.00 |
| 2026-02-04 | 39.05 | 40.19 | 0.28 | 0.70% | 38.80 | 41.20 | 119918 | 48070.01 | 4.62% | 0.00 |
| 2026-02-03 | 35.28 | 39.91 | 4.98 | 14.26% | 35.28 | 39.91 | 130858 | 50335.06 | 5.04% | 0.00 |
| 2026-02-02 | 37.19 | 34.93 | -1.56 | -4.28% | 34.83 | 37.19 | 65544 | 23378.17 | 2.53% | 0.00 |
| 2026-01-30 | 38.31 | 36.49 | -1.58 | -4.15% | 35.50 | 38.31 | 110730 | 40394.54 | 4.27% | 0.00 |
| 2026-01-29 | 38.77 | 38.07 | -0.54 | -1.40% | 37.78 | 40.88 | 97638 | 38322.26 | 3.76% | 0.00 |
| 2026-01-28 | 39.00 | 38.61 | -0.55 | -1.40% | 37.90 | 39.50 | 70431 | 27182.19 | 2.71% | 0.00 |
| 2026-01-27 | 36.40 | 39.16 | 2.51 | 6.85% | 36.11 | 39.95 | 154563 | 59523.73 | 5.96% | 0.00 |
| 2026-01-26 | 36.99 | 36.65 | -0.62 | -1.66% | 35.50 | 37.60 | 131525 | 48099.81 | 5.07% | 0.00 |
| 2026-01-23 | 39.00 | 37.27 | -2.73 | -6.83% | 36.92 | 39.39 | 198138 | 75427.25 | 7.63% | 0.00 |
| 2026-01-22 | 36.48 | 40.00 | 3.10 | 8.40% | 36.31 | 40.24 | 300439 | 116288.78 | 11.58% | 2.00 |
| 2026-01-21 | 37.45 | 36.90 | -2.60 | -6.58% | 36.78 | 39.67 | 226063 | 85668.88 | 8.71% | 0.00 |
| 2026-01-20 | 35.73 | 39.50 | 3.71 | 10.37% | 35.20 | 39.50 | 320262 | 121724.19 | 12.34% | 3.00 |
| 2026-01-19 | 31.20 | 35.79 | 4.67 | 15.01% | 31.13 | 37.34 | 242892 | 84570.18 | 9.36% | 0.00 |
| 2026-01-16 | 31.60 | 31.12 | -0.39 | -1.24% | 30.80 | 32.39 | 70555 | 22032.16 | 2.72% | 0.00 |
| 2026-01-15 | 30.50 | 31.51 | 0.41 | 1.32% | 29.73 | 31.58 | 105636 | 32367.08 | 4.07% | 0.00 |
| 2026-01-14 | 31.20 | 31.10 | -0.26 | -0.83% | 30.25 | 32.75 | 131501 | 41215.89 | 5.07% | 2.00 |
| 2026-01-13 | 31.01 | 31.36 | -0.54 | -1.69% | 29.85 | 33.00 | 161455 | 50824.03 | 6.22% | 0.00 |
| 2026-01-12 | 31.00 | 31.90 | 0.90 | 2.90% | 30.51 | 33.13 | 171494 | 54772.80 | 6.61% | 0.00 |
| 2026-01-09 | 30.29 | 31.00 | 0.69 | 2.28% | 29.80 | 32.29 | 181401 | 56396.88 | 6.99% | 0.00 |
| 2026-01-08 | 28.20 | 30.31 | 2.04 | 7.22% | 27.77 | 31.66 | 217297 | 65905.11 | 8.37% | 60.00 |
| 2026-01-07 | 26.87 | 28.27 | 1.26 | 4.66% | 25.94 | 28.70 | 148394 | 40765.58 | 5.72% | 0.00 |
| 2026-01-06 | 26.33 | 27.01 | 0.12 | 0.45% | 26.10 | 27.13 | 99292 | 26508.47 | 3.83% | 0.00 |
| 2026-01-05 | 27.18 | 26.89 | -0.01 | -0.04% | 26.06 | 27.22 | 78412 | 20977.86 | 3.02% | 0.00 |
| 2025-12-31 | 26.20 | 26.90 | 0.48 | 1.82% | 26.02 | 27.04 | 76131 | 20269.05 | 2.93% | 0.00 |
| 2025-12-30 | 26.11 | 26.42 | 0.07 | 0.27% | 25.95 | 26.97 | 72478 | 19218.97 | 2.79% | 0.00 |
| 2025-12-29 | 26.36 | 26.35 | -0.16 | -0.60% | 25.99 | 26.56 | 58296 | 15302.65 | 2.25% | 0.00 |
| 2025-12-26 | 27.29 | 26.51 | -0.59 | -2.18% | 26.35 | 27.29 | 70315 | 18769.73 | 2.71% | 0.00 |
| 2025-12-25 | 25.75 | 27.10 | 1.51 | 5.90% | 25.63 | 27.65 | 111507 | 29757.30 | 4.30% | 0.00 |
| 2025-12-24 | 24.12 | 25.59 | 1.25 | 5.14% | 24.10 | 25.98 | 83267 | 21180.65 | 3.21% | 0.00 |
| 2025-12-23 | 24.59 | 24.34 | -0.21 | -0.86% | 23.83 | 24.59 | 43942 | 10618.24 | 1.69% | 0.00 |
| 2025-12-22 | 24.48 | 24.55 | 0.16 | 0.66% | 24.09 | 24.93 | 34231 | 8419.63 | 1.32% | 0.00 |
| 2025-12-19 | 24.13 | 24.39 | 0.02 | 0.08% | 24.05 | 24.97 | 49427 | 12112.68 | 1.91% | 0.00 |
| 2025-12-18 | 24.00 | 24.37 | -0.05 | -0.20% | 24.00 | 24.99 | 36033 | 8848.77 | 1.39% | 0.00 |
| 2025-12-17 | 24.30 | 24.42 | 0.10 | 0.41% | 23.46 | 24.52 | 52819 | 12684.12 | 2.04% | 0.00 |
| 2025-12-16 | 25.30 | 24.32 | -1.04 | -4.10% | 23.85 | 25.30 | 63650 | 15558.62 | 2.46% | 0.00 |
| 2025-12-15 | 25.51 | 25.36 | 0.09 | 0.36% | 25.11 | 26.16 | 86915 | 22380.50 | 3.36% | 0.00 |
| 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 |
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。
