| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 55.84 | 55.02 | -0.72 | -1.29% | 54.99 | 56.36 | 47208 | 26230.17 | 4.04% | 0.00 |
| 2025-12-19 | 55.58 | 55.74 | 0.21 | 0.38% | 55.53 | 57.00 | 65145 | 36537.02 | 5.57% | 0.00 |
| 2025-12-18 | 51.98 | 55.53 | 3.33 | 6.38% | 51.86 | 57.81 | 109561 | 61188.63 | 9.37% | 0.00 |
| 2025-12-17 | 53.00 | 52.20 | -0.90 | -1.69% | 51.54 | 53.15 | 41712 | 21741.57 | 3.57% | 0.00 |
| 2025-12-16 | 55.72 | 53.10 | -2.56 | -4.60% | 53.00 | 55.81 | 60284 | 32391.84 | 5.15% | 0.00 |
| 2025-12-15 | 55.44 | 55.66 | 0.51 | 0.92% | 54.83 | 56.19 | 73560 | 40959.00 | 6.29% | 0.00 |
| 2025-12-12 | 54.53 | 55.15 | 0.60 | 1.10% | 54.00 | 55.68 | 84964 | 46670.52 | 7.26% | 275.26 |
| 2025-12-11 | 54.08 | 54.55 | 0.55 | 1.02% | 53.80 | 55.15 | 39400 | 21524.40 | 3.37% | 0.00 |
| 2025-12-10 | 53.72 | 54.00 | 0.12 | 0.22% | 53.32 | 54.45 | 27366 | 14741.58 | 2.34% | 0.00 |
| 2025-12-09 | 54.20 | 53.88 | -0.52 | -0.96% | 53.78 | 54.88 | 22960 | 12451.45 | 1.96% | 0.00 |
| 2025-12-08 | 54.65 | 54.40 | -0.14 | -0.26% | 54.38 | 55.99 | 33003 | 18166.00 | 2.82% | 0.00 |
| 2025-12-05 | 54.38 | 54.54 | 0.03 | 0.06% | 53.90 | 54.54 | 19609 | 10626.65 | 1.68% | 15.00 |
| 2025-12-04 | 53.95 | 54.51 | 0.56 | 1.04% | 53.80 | 54.60 | 20351 | 11058.07 | 1.74% | 0.00 |
| 2025-12-03 | 54.68 | 53.95 | -0.68 | -1.24% | 53.83 | 54.80 | 16621 | 9007.66 | 1.42% | 0.00 |
| 2025-12-02 | 54.52 | 54.63 | -0.08 | -0.15% | 54.25 | 54.96 | 17983 | 9821.84 | 1.54% | 0.00 |
| 2025-12-01 | 54.42 | 54.71 | 0.28 | 0.51% | 54.23 | 55.20 | 24762 | 13569.02 | 2.12% | 0.00 |
| 2025-11-28 | 54.00 | 54.43 | 0.62 | 1.15% | 53.86 | 54.43 | 15329 | 8314.26 | 1.31% | 0.00 |
| 2025-11-27 | 53.56 | 53.81 | 0.24 | 0.45% | 53.56 | 54.24 | 14223 | 7678.06 | 1.22% | 0.00 |
| 2025-11-26 | 54.16 | 53.57 | -0.60 | -1.11% | 53.51 | 54.38 | 17762 | 9564.11 | 1.52% | 2.98 |
| 2025-11-25 | 54.20 | 54.17 | -0.04 | -0.07% | 53.74 | 54.50 | 17504 | 9480.54 | 1.50% | 0.00 |
| 2025-11-24 | 53.42 | 54.21 | 0.92 | 1.73% | 53.12 | 54.30 | 19176 | 10358.84 | 1.64% | 5.00 |
| 2025-11-21 | 53.63 | 53.29 | 0.09 | 0.17% | 52.63 | 53.68 | 18139 | 9668.22 | 1.55% | 0.00 |
| 2025-11-20 | 53.99 | 53.20 | -0.61 | -1.13% | 53.20 | 54.11 | 10383 | 5564.87 | 0.89% | 0.00 |
| 2025-11-19 | 53.69 | 53.81 | 0.11 | 0.20% | 53.55 | 54.48 | 17259 | 9332.93 | 1.48% | 0.00 |
| 2025-11-18 | 53.89 | 53.70 | -0.41 | -0.76% | 53.43 | 54.20 | 13009 | 6989.13 | 1.11% | 0.00 |
| 2025-11-17 | 54.28 | 54.11 | 0.26 | 0.48% | 53.73 | 54.64 | 12945 | 6998.79 | 1.11% | 0.00 |
| 2025-11-14 | 53.46 | 53.85 | 0.26 | 0.49% | 53.42 | 54.09 | 11013 | 5935.28 | 0.94% | 0.00 |
| 2025-11-13 | 53.45 | 53.59 | 0.12 | 0.22% | 53.39 | 53.79 | 11947 | 6399.42 | 1.02% | 0.00 |
| 2025-11-12 | 53.80 | 53.47 | -0.41 | -0.76% | 53.36 | 53.97 | 13382 | 7167.77 | 1.14% | 0.00 |
| 2025-11-11 | 54.69 | 53.88 | -0.34 | -0.63% | 53.60 | 54.69 | 16223 | 8761.26 | 1.39% | 0.00 |
| 2025-11-10 | 54.25 | 54.22 | 0.07 | 0.13% | 53.81 | 54.46 | 9636 | 5213.99 | 0.82% | 0.00 |
| 2025-11-07 | 54.32 | 54.15 | -0.17 | -0.31% | 53.81 | 54.41 | 11826 | 6399.24 | 1.01% | 0.00 |
| 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 |
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。
