| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 14.280 | 14.410 | 0.230 | 1.62% | 14.200 | 14.560 | 17762 | 2565.217 | 1.73% |
| 2025-09-29 | 14.420 | 14.180 | -0.100 | -0.70% | 14.140 | 14.470 | 15411 | 2201.402 | 1.50% |
| 2025-09-26 | 14.790 | 14.280 | -0.300 | -2.06% | 14.280 | 14.800 | 19903 | 2887.771 | 1.94% |
| 2025-09-25 | 14.670 | 14.580 | -0.080 | -0.55% | 14.550 | 15.060 | 27823 | 4118.541 | 2.71% |
| 2025-09-24 | 14.470 | 14.660 | 0.230 | 1.59% | 14.410 | 14.730 | 20686 | 3024.129 | 2.02% |
| 2025-09-23 | 15.190 | 14.430 | -0.760 | -5.00% | 14.260 | 15.210 | 44262 | 6446.537 | 4.31% |
| 2025-09-22 | 15.390 | 15.190 | -0.200 | -1.30% | 15.040 | 15.490 | 25188 | 3829.008 | 2.46% |
| 2025-09-19 | 15.980 | 15.390 | -0.600 | -3.75% | 15.340 | 16.050 | 41888 | 6517.423 | 4.08% |
| 2025-09-18 | 16.230 | 15.990 | -0.160 | -0.99% | 15.830 | 16.530 | 49650 | 8049.443 | 4.84% |
| 2025-09-17 | 16.140 | 16.150 | 0.040 | 0.25% | 15.850 | 16.350 | 38429 | 6208.033 | 3.75% |
| 2025-09-16 | 16.050 | 16.110 | 0.290 | 1.83% | 15.830 | 16.250 | 31436 | 5033.696 | 3.06% |
| 2025-09-15 | 16.100 | 15.820 | -0.270 | -1.68% | 15.770 | 16.180 | 30754 | 4891.382 | 3.00% |
| 2025-09-12 | 16.230 | 16.090 | -0.210 | -1.29% | 16.000 | 16.320 | 38403 | 6190.999 | 3.74% |
| 2025-09-11 | 15.900 | 16.300 | 0.080 | 0.49% | 15.820 | 16.450 | 56885 | 9196.184 | 5.54% |
| 2025-09-10 | 16.260 | 16.220 | 0.330 | 2.08% | 16.160 | 17.230 | 91351 | 15247.007 | 8.90% |
| 2025-09-09 | 16.160 | 15.890 | -0.210 | -1.30% | 15.680 | 16.160 | 41746 | 6619.937 | 4.07% |
| 2025-09-08 | 16.000 | 16.100 | 0.190 | 1.19% | 15.830 | 16.220 | 46709 | 7492.800 | 4.55% |
| 2025-09-05 | 15.530 | 15.910 | 0.460 | 2.98% | 15.410 | 15.950 | 49857 | 7856.895 | 4.86% |
| 2025-09-04 | 15.600 | 15.450 | -0.140 | -0.90% | 15.140 | 15.850 | 59455 | 9237.323 | 5.80% |
| 2025-09-03 | 16.630 | 15.590 | -0.850 | -5.17% | 15.460 | 16.630 | 73446 | 11645.133 | 7.16% |
| 2025-09-02 | 16.080 | 16.440 | 0.360 | 2.24% | 15.900 | 16.570 | 86672 | 14090.206 | 8.45% |
| 2025-09-01 | 16.500 | 16.080 | -0.710 | -4.23% | 15.900 | 16.630 | 95472 | 15345.419 | 9.31% |
| 2025-08-29 | 17.510 | 16.790 | -1.320 | -7.29% | 16.520 | 17.520 | 169948 | 28787.914 | 16.57% |
| 2025-08-28 | 17.530 | 18.110 | 0.000 | 0.00% | 17.530 | 18.920 | 145751 | 26592.881 | 14.21% |
| 2025-08-27 | 17.810 | 18.110 | 0.110 | 0.61% | 17.500 | 18.890 | 182670 | 33266.434 | 17.81% |
| 2025-08-26 | 19.000 | 18.000 | -2.370 | -11.63% | 17.680 | 19.000 | 253273 | 46092.750 | 24.69% |
| 2025-08-25 | 16.150 | 20.370 | 4.700 | 29.99% | 16.150 | 20.370 | 328402 | 63311.848 | 32.01% |
| 2025-08-22 | 15.800 | 15.670 | -0.100 | -0.63% | 15.570 | 16.220 | 40600 | 6447.169 | 3.96% |
| 2025-08-21 | 16.310 | 15.770 | -0.540 | -3.31% | 15.640 | 16.320 | 54429 | 8724.725 | 5.31% |
| 2025-08-20 | 16.160 | 16.310 | 0.120 | 0.74% | 16.020 | 16.770 | 61490 | 10049.744 | 5.99% |
| 2025-08-19 | 16.200 | 16.190 | 0.160 | 1.00% | 16.030 | 16.980 | 82093 | 13494.781 | 8.00% |
| 2025-08-18 | 15.500 | 16.030 | 0.770 | 5.05% | 15.390 | 16.200 | 61295 | 9718.154 | 5.97% |
| 2025-08-15 | 14.880 | 15.260 | 0.370 | 2.48% | 14.880 | 15.390 | 40000 | 6073.855 | 3.90% |
| 2025-08-14 | 15.710 | 14.890 | -0.790 | -5.04% | 14.880 | 15.790 | 58680 | 8935.309 | 5.72% |
| 2025-08-13 | 15.930 | 15.680 | -0.250 | -1.57% | 15.530 | 16.000 | 56386 | 8884.161 | 5.50% |
| 2025-08-12 | 16.320 | 15.930 | -0.590 | -3.57% | 15.900 | 16.550 | 48988 | 7907.554 | 4.77% |
| 2025-08-11 | 16.510 | 16.520 | 0.030 | 0.18% | 16.320 | 16.620 | 35688 | 5881.267 | 3.48% |
| 2025-08-08 | 17.100 | 16.490 | -0.810 | -4.68% | 16.460 | 17.240 | 67427 | 11314.033 | 6.57% |
| 2025-08-07 | 16.610 | 17.300 | 0.570 | 3.41% | 16.380 | 17.600 | 102325 | 17465.217 | 9.97% |
| 2025-08-06 | 16.370 | 16.730 | 0.370 | 2.26% | 16.100 | 17.050 | 65263 | 10811.167 | 6.36% |
| 2025-08-05 | 15.880 | 16.360 | 0.630 | 4.01% | 15.730 | 16.730 | 75814 | 12374.923 | 7.39% |
| 2025-08-04 | 15.660 | 15.730 | 0.150 | 0.96% | 15.360 | 15.950 | 35582 | 5545.795 | 3.47% |
| 2025-08-01 | 15.770 | 15.580 | -0.050 | -0.32% | 15.580 | 15.990 | 36254 | 5712.605 | 3.53% |
| 2025-07-31 | 16.600 | 15.630 | -1.170 | -6.96% | 15.570 | 16.820 | 70409 | 11326.011 | 6.86% |
| 2025-07-30 | 16.380 | 16.800 | 0.540 | 3.32% | 16.190 | 17.000 | 73435 | 12197.915 | 7.16% |
| 2025-07-29 | 16.280 | 16.260 | -0.010 | -0.06% | 16.050 | 16.670 | 51068 | 8297.567 | 4.98% |
| 2025-07-28 | 16.790 | 16.270 | -0.620 | -3.67% | 16.230 | 17.290 | 62886 | 10451.672 | 6.13% |
| 2025-07-25 | 17.400 | 16.890 | -0.730 | -4.14% | 16.830 | 17.400 | 82880 | 14092.968 | 8.08% |
| 2025-07-24 | 16.350 | 17.620 | 1.290 | 7.90% | 16.200 | 18.000 | 142022 | 24267.367 | 13.84% |
| 2025-07-23 | 16.860 | 16.330 | -0.020 | -0.12% | 15.930 | 16.860 | 95254 | 15628.975 | 9.28% |
| 2025-07-22 | 16.000 | 16.350 | 0.240 | 1.49% | 15.690 | 16.450 | 99159 | 15888.509 | 9.67% |
| 2025-07-21 | 15.800 | 16.110 | 1.080 | 7.19% | 15.250 | 16.980 | 130912 | 20901.119 | 12.76% |
| 2025-07-18 | 14.780 | 15.030 | 0.330 | 2.24% | 14.670 | 15.030 | 53063 | 7907.125 | 5.17% |
| 2025-07-17 | 14.800 | 14.700 | -0.030 | -0.20% | 14.510 | 14.830 | 26174 | 3834.786 | 2.55% |
| 2025-07-16 | 14.910 | 14.730 | -0.150 | -1.01% | 14.650 | 14.970 | 25317 | 3746.618 | 2.47% |
| 2025-07-15 | 15.080 | 14.880 | -0.270 | -1.78% | 14.600 | 15.160 | 40185 | 5972.287 | 3.92% |
| 2025-07-14 | 14.820 | 15.150 | 0.470 | 3.20% | 14.620 | 15.200 | 65346 | 9782.297 | 6.37% |
| 2025-07-11 | 14.750 | 14.680 | -0.010 | -0.07% | 14.500 | 14.780 | 32400 | 4747.467 | 3.16% |
| 2025-07-10 | 14.550 | 14.690 | 0.130 | 0.89% | 14.340 | 14.690 | 26049 | 3781.440 | 2.54% |
| 2025-07-09 | 14.620 | 14.560 | -0.010 | -0.07% | 14.530 | 14.930 | 32977 | 4861.788 | 3.21% |
| 2025-07-08 | 14.350 | 14.570 | 0.230 | 1.60% | 14.270 | 14.620 | 18717 | 2715.345 | 1.82% |
| 2025-07-07 | 14.270 | 14.340 | -0.050 | -0.35% | 14.150 | 14.380 | 16498 | 2353.822 | 1.61% |
| 2025-07-04 | 14.720 | 14.390 | -0.210 | -1.44% | 14.330 | 14.880 | 28777 | 4217.112 | 2.80% |
| 2025-07-03 | 14.750 | 14.600 | 0.030 | 0.21% | 14.400 | 14.750 | 16938 | 2465.348 | 1.65% |
| 2025-07-02 | 14.880 | 14.570 | -0.190 | -1.29% | 14.500 | 14.880 | 27710 | 4053.366 | 2.70% |
| 2025-07-01 | 15.040 | 14.760 | -0.240 | -1.60% | 14.710 | 15.060 | 26147 | 3877.992 | 2.55% |
| 2025-06-30 | 14.790 | 15.000 | 0.360 | 2.46% | 14.510 | 15.040 | 48506 | 7203.002 | 4.73% |
| 2025-06-27 | 14.780 | 14.640 | 0.010 | 0.07% | 14.560 | 14.790 | 23930 | 3509.984 | 2.33% |
| 2025-06-26 | 14.800 | 14.630 | 0.010 | 0.07% | 14.500 | 14.960 | 36452 | 5353.551 | 3.55% |
| 2025-06-25 | 14.680 | 14.620 | 0.050 | 0.34% | 14.300 | 14.680 | 34570 | 5004.984 | 3.37% |
| 2025-06-24 | 14.260 | 14.570 | 0.350 | 2.46% | 14.200 | 14.780 | 37319 | 5422.937 | 3.64% |
| 2025-06-23 | 13.700 | 14.220 | 0.500 | 3.64% | 13.550 | 14.230 | 24917 | 3481.451 | 2.43% |
| 2025-06-20 | 13.660 | 13.720 | 0.000 | 0.00% | 13.440 | 13.880 | 24407 | 3335.887 | 2.38% |
| 2025-06-19 | 14.020 | 13.720 | -0.320 | -2.28% | 13.720 | 14.340 | 28014 | 3932.563 | 2.73% |
| 2025-06-18 | 14.200 | 14.040 | -0.160 | -1.13% | 13.900 | 14.260 | 24809 | 3482.042 | 2.42% |
| 2025-06-17 | 14.540 | 14.200 | -0.350 | -2.41% | 14.170 | 14.610 | 29968 | 4298.472 | 2.92% |
| 2025-06-16 | 14.500 | 14.550 | 0.000 | 0.00% | 14.310 | 14.570 | 27848 | 4033.642 | 2.71% |
| 2025-06-13 | 15.400 | 14.550 | -0.750 | -4.90% | 14.420 | 15.400 | 57696 | 8580.144 | 5.62% |
| 2025-06-12 | 15.590 | 15.300 | -0.290 | -1.86% | 15.200 | 15.750 | 54663 | 8417.175 | 5.33% |
| 2025-06-11 | 15.030 | 15.590 | 0.340 | 2.23% | 15.030 | 15.760 | 80372 | 12387.750 | 7.83% |
中航泰达(836263)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。
