| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 25.50 | 25.38 | -0.36 | -1.40% | 24.90 | 25.93 | 98640 | 24975.34 | 3.82% | 0.00 |
| 2025-08-13 | 25.27 | 25.74 | 0.25 | 0.98% | 25.27 | 25.98 | 116479 | 29905.23 | 4.51% | 0.00 |
| 2025-08-12 | 26.37 | 25.49 | -1.23 | -4.60% | 25.09 | 26.38 | 125573 | 32175.93 | 4.86% | 0.00 |
| 2025-08-11 | 26.72 | 26.72 | 0.09 | 0.34% | 26.35 | 27.09 | 82681 | 22046.27 | 3.20% | 2.00 |
| 2025-08-08 | 27.42 | 26.63 | -1.09 | -3.93% | 26.62 | 27.70 | 76828 | 20697.43 | 2.97% | 11.52 |
| 2025-08-07 | 26.78 | 27.72 | 0.84 | 3.13% | 26.38 | 27.87 | 92578 | 25228.09 | 3.58% | 21.00 |
| 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 |
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。
