| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 54.10 | 54.32 | 0.46 | 0.85% | 53.97 | 54.77 | 15521 | 8454.60 | 1.33% | 0.00 |
| 2025-11-05 | 54.02 | 53.86 | -0.36 | -0.66% | 53.70 | 54.18 | 11536 | 6221.69 | 0.99% | 0.00 |
| 2025-11-04 | 54.03 | 54.22 | -0.02 | -0.04% | 53.84 | 54.47 | 15139 | 8209.14 | 1.29% | 0.00 |
| 2025-11-03 | 53.56 | 54.24 | 0.63 | 1.18% | 53.15 | 54.26 | 16863 | 9057.49 | 1.44% | 0.00 |
| 2025-10-31 | 53.36 | 53.61 | 0.12 | 0.22% | 53.30 | 53.89 | 14714 | 7897.81 | 1.26% | 0.00 |
| 2025-10-30 | 53.80 | 53.49 | -0.11 | -0.21% | 53.35 | 53.94 | 17218 | 9237.88 | 1.47% | 0.00 |
| 2025-10-29 | 53.90 | 53.60 | -0.34 | -0.63% | 53.56 | 53.96 | 13230 | 7107.76 | 1.13% | 0.00 |
| 2025-10-28 | 53.75 | 53.94 | 0.34 | 0.63% | 53.14 | 54.08 | 16768 | 9022.66 | 1.43% | 0.00 |
| 2025-10-27 | 53.30 | 53.60 | 0.39 | 0.73% | 52.98 | 53.80 | 18905 | 10114.16 | 1.62% | 0.00 |
| 2025-10-24 | 52.50 | 53.21 | 0.98 | 1.88% | 52.27 | 53.28 | 22704 | 12037.53 | 1.94% | 0.00 |
| 2025-10-23 | 52.16 | 52.23 | 0.18 | 0.35% | 51.59 | 52.26 | 12026 | 6226.26 | 1.03% | 0.00 |
| 2025-10-22 | 52.47 | 52.05 | -0.25 | -0.48% | 51.92 | 52.65 | 9031 | 4707.42 | 0.77% | 0.00 |
| 2025-10-21 | 52.25 | 52.30 | 0.00 | 0.00% | 52.23 | 52.69 | 12724 | 6667.97 | 1.09% | 0.00 |
| 2025-10-20 | 52.34 | 52.53 | 0.44 | 0.84% | 52.10 | 52.88 | 13447 | 7064.32 | 1.15% | 0.00 |
| 2025-10-17 | 53.10 | 52.09 | -0.89 | -1.68% | 51.96 | 53.35 | 21188 | 11124.63 | 1.81% | 0.00 |
| 2025-10-16 | 54.98 | 52.98 | -1.81 | -3.30% | 52.93 | 54.98 | 28443 | 15251.00 | 2.43% | 0.00 |
| 2025-10-15 | 54.71 | 54.79 | 0.08 | 0.15% | 54.31 | 55.16 | 16320 | 8922.00 | 1.39% | 0.00 |
| 2025-10-14 | 55.56 | 54.71 | -0.87 | -1.57% | 54.50 | 55.84 | 23898 | 13170.74 | 2.04% | 0.00 |
| 2025-10-13 | 54.30 | 55.58 | 0.37 | 0.67% | 53.81 | 55.71 | 24916 | 13763.30 | 2.13% | 0.00 |
| 2025-10-10 | 55.45 | 55.21 | -0.09 | -0.16% | 54.97 | 55.93 | 23498 | 13016.25 | 2.01% | 0.00 |
| 2025-10-09 | 54.50 | 55.30 | 0.80 | 1.47% | 54.10 | 55.58 | 30316 | 16683.71 | 2.59% | 0.00 |
| 2025-09-30 | 54.40 | 54.50 | 0.31 | 0.57% | 53.90 | 55.17 | 32840 | 17907.86 | 2.81% | 0.00 |
| 2025-09-29 | 54.25 | 54.19 | 0.04 | 0.07% | 53.20 | 54.58 | 23313 | 12580.57 | 1.99% | 0.00 |
| 2025-09-26 | 53.44 | 54.15 | 0.83 | 1.56% | 53.06 | 54.63 | 28914 | 15621.28 | 2.47% | 0.00 |
| 2025-09-25 | 53.05 | 53.32 | 0.19 | 0.36% | 52.83 | 53.81 | 17647 | 9411.75 | 1.51% | 0.00 |
| 2025-09-24 | 52.17 | 53.13 | 0.88 | 1.68% | 52.12 | 53.18 | 16874 | 8905.33 | 1.44% | 0.00 |
| 2025-09-23 | 52.82 | 52.25 | -0.60 | -1.14% | 51.81 | 53.08 | 17894 | 9356.48 | 1.53% | 0.00 |
| 2025-09-22 | 53.21 | 52.85 | -0.68 | -1.27% | 52.76 | 53.33 | 16015 | 8471.03 | 1.37% | 0.00 |
| 2025-09-19 | 53.16 | 53.53 | 0.37 | 0.70% | 52.81 | 53.76 | 22483 | 11962.56 | 1.92% | 0.00 |
| 2025-09-18 | 53.87 | 53.16 | -0.72 | -1.34% | 52.80 | 54.08 | 24640 | 13208.20 | 2.11% | 0.00 |
| 2025-09-17 | 53.45 | 53.88 | 0.40 | 0.75% | 53.25 | 53.89 | 17770 | 9540.21 | 1.52% | 0.00 |
| 2025-09-16 | 53.26 | 53.48 | 0.17 | 0.32% | 53.03 | 53.52 | 18267 | 9737.83 | 1.56% | 0.00 |
| 2025-09-15 | 53.21 | 53.31 | 0.21 | 0.40% | 52.81 | 53.50 | 17218 | 9136.70 | 1.47% | 3.00 |
| 2025-09-12 | 53.70 | 53.10 | -0.47 | -0.88% | 53.10 | 53.70 | 22329 | 11909.39 | 1.91% | 0.00 |
| 2025-09-11 | 52.94 | 53.57 | 0.62 | 1.17% | 52.71 | 53.63 | 20853 | 11102.99 | 1.78% | 0.00 |
| 2025-09-10 | 52.88 | 52.95 | 0.07 | 0.13% | 52.84 | 53.45 | 13026 | 6921.97 | 1.11% | 0.00 |
| 2025-09-09 | 53.85 | 52.88 | -1.09 | -2.02% | 52.88 | 53.93 | 23592 | 12555.71 | 2.02% | 0.00 |
| 2025-09-08 | 53.65 | 53.97 | 0.12 | 0.22% | 53.17 | 54.02 | 25618 | 13714.22 | 2.19% | 0.00 |
| 2025-09-05 | 53.45 | 53.85 | 0.56 | 1.05% | 53.13 | 53.95 | 19276 | 10309.60 | 1.65% | 18.00 |
| 2025-09-04 | 54.48 | 53.29 | -1.21 | -2.22% | 53.01 | 54.73 | 28803 | 15438.43 | 2.46% | 0.00 |
| 2025-09-03 | 56.26 | 54.50 | -1.63 | -2.90% | 54.35 | 56.41 | 28886 | 15873.66 | 2.47% | 0.00 |
| 2025-09-02 | 56.90 | 56.13 | -0.83 | -1.46% | 55.46 | 56.90 | 33264 | 18617.13 | 2.84% | 0.00 |
| 2025-09-01 | 58.00 | 56.96 | -1.24 | -2.13% | 56.83 | 58.48 | 41686 | 23852.38 | 3.56% | 0.00 |
| 2025-08-29 | 58.48 | 58.20 | 0.24 | 0.41% | 57.51 | 58.77 | 51225 | 29781.59 | 4.38% | 0.00 |
| 2025-08-28 | 57.37 | 57.96 | 0.78 | 1.36% | 55.73 | 57.96 | 50842 | 28955.30 | 4.35% | 0.00 |
| 2025-08-27 | 57.50 | 57.18 | -0.32 | -0.56% | 57.12 | 59.50 | 54799 | 31821.58 | 4.68% | 0.00 |
| 2025-08-26 | 58.00 | 57.50 | -0.47 | -0.81% | 57.46 | 58.12 | 28459 | 16427.94 | 2.43% | 0.00 |
| 2025-08-25 | 57.75 | 57.97 | 0.30 | 0.52% | 57.36 | 58.39 | 43313 | 25083.46 | 3.70% | 4.00 |
| 2025-08-22 | 56.95 | 57.67 | 0.73 | 1.28% | 56.55 | 57.76 | 35895 | 20470.52 | 3.07% | 0.00 |
| 2025-08-21 | 56.84 | 56.94 | 0.10 | 0.18% | 56.66 | 57.27 | 27264 | 15537.27 | 2.33% | 0.00 |
| 2025-08-20 | 56.58 | 56.84 | 0.14 | 0.25% | 56.27 | 57.17 | 30738 | 17387.60 | 2.63% | 0.00 |
| 2025-08-19 | 57.09 | 56.70 | -0.50 | -0.87% | 56.49 | 57.28 | 23413 | 13297.81 | 2.00% | 0.00 |
| 2025-08-18 | 56.80 | 57.20 | 0.53 | 0.94% | 56.68 | 57.34 | 30058 | 17141.06 | 2.57% | 0.00 |
| 2025-08-15 | 56.02 | 56.67 | 0.57 | 1.02% | 55.97 | 56.68 | 21054 | 11872.47 | 1.80% | 0.00 |
| 2025-08-14 | 57.32 | 56.10 | -1.26 | -2.20% | 56.05 | 57.38 | 33133 | 18724.76 | 2.83% | 0.00 |
| 2025-08-13 | 57.50 | 57.36 | -0.04 | -0.07% | 57.11 | 57.94 | 23605 | 13544.10 | 2.02% | 0.00 |
| 2025-08-12 | 58.49 | 57.40 | -0.99 | -1.70% | 57.03 | 58.57 | 25424 | 14628.75 | 2.17% | 0.00 |
| 2025-08-11 | 57.71 | 58.39 | 0.82 | 1.42% | 57.42 | 58.85 | 24852 | 14514.21 | 2.12% | 0.00 |
| 2025-08-08 | 57.95 | 57.57 | -0.31 | -0.54% | 57.37 | 58.27 | 16842 | 9720.65 | 1.44% | 0.00 |
| 2025-08-07 | 58.30 | 57.88 | -0.42 | -0.72% | 57.76 | 58.50 | 24551 | 14252.81 | 2.10% | 0.00 |
| 2025-08-06 | 58.18 | 58.30 | 0.00 | 0.00% | 57.81 | 58.93 | 41472 | 24207.91 | 3.54% | 0.00 |
| 2025-08-05 | 59.00 | 58.30 | -0.41 | -0.70% | 57.66 | 59.69 | 33597 | 19656.93 | 2.87% | 0.00 |
| 2025-08-04 | 57.65 | 58.71 | 0.96 | 1.66% | 57.46 | 59.10 | 23228 | 13611.79 | 1.99% | 0.00 |
| 2025-08-01 | 57.26 | 57.75 | 0.52 | 0.91% | 56.59 | 58.18 | 29239 | 16772.83 | 2.50% | 6.00 |
| 2025-07-31 | 58.35 | 57.23 | -1.22 | -2.09% | 57.01 | 58.76 | 28037 | 16198.38 | 2.40% | 0.00 |
| 2025-07-30 | 59.88 | 58.45 | -1.56 | -2.60% | 58.10 | 60.40 | 32634 | 19293.83 | 2.79% | 0.00 |
| 2025-07-29 | 59.88 | 60.01 | 0.14 | 0.23% | 59.31 | 60.20 | 24051 | 14389.25 | 2.06% | 0.00 |
| 2025-07-28 | 59.29 | 59.87 | 0.82 | 1.39% | 58.89 | 60.21 | 30086 | 17923.88 | 2.57% | 0.00 |
| 2025-07-25 | 58.40 | 59.05 | 0.60 | 1.03% | 58.18 | 59.70 | 34463 | 20320.30 | 2.95% | 0.00 |
| 2025-07-24 | 57.09 | 58.45 | 1.36 | 2.38% | 57.04 | 59.26 | 38530 | 22538.53 | 3.29% | 0.00 |
| 2025-07-23 | 57.01 | 57.09 | 0.04 | 0.07% | 56.58 | 57.99 | 34327 | 19707.22 | 2.93% | 0.00 |
| 2025-07-22 | 57.02 | 57.05 | -0.14 | -0.24% | 56.39 | 57.60 | 23319 | 13260.25 | 1.99% | 0.00 |
| 2025-07-21 | 56.70 | 57.19 | 0.20 | 0.35% | 56.52 | 57.44 | 14072 | 8043.34 | 1.20% | 0.00 |
| 2025-07-18 | 56.77 | 56.99 | 0.38 | 0.67% | 56.28 | 57.27 | 17009 | 9676.71 | 1.48% | 0.00 |
| 2025-07-17 | 56.00 | 56.61 | 0.78 | 1.40% | 55.71 | 56.90 | 16699 | 9408.54 | 1.45% | 0.00 |
| 2025-07-16 | 55.93 | 55.83 | -0.10 | -0.18% | 55.51 | 56.13 | 11361 | 6336.36 | 0.99% | 0.00 |
| 2025-07-15 | 56.66 | 55.93 | -0.63 | -1.11% | 55.69 | 56.88 | 15536 | 8720.11 | 1.35% | 0.00 |
| 2025-07-14 | 57.46 | 56.56 | -0.85 | -1.48% | 56.52 | 57.77 | 15479 | 8827.63 | 1.34% | 0.00 |
| 2025-07-11 | 56.30 | 57.41 | 1.02 | 1.81% | 56.01 | 57.61 | 25747 | 14684.48 | 2.24% | 0.00 |
| 2025-07-10 | 55.60 | 56.39 | 0.65 | 1.17% | 55.30 | 56.58 | 14314 | 7999.46 | 1.24% | 0.00 |
航材股份(688563)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。
