| 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 | 14.840 | 15.250 | 0.340 | 2.28% | 14.840 | 15.450 | 23529 | 3570.676 | 2.34% |
| 2025-09-29 | 14.900 | 14.910 | -0.090 | -0.60% | 14.630 | 15.480 | 27618 | 4110.318 | 2.75% |
| 2025-09-26 | 14.700 | 15.000 | 0.300 | 2.04% | 14.520 | 15.820 | 46319 | 7048.229 | 4.60% |
| 2025-09-25 | 15.200 | 14.700 | -0.390 | -2.58% | 14.650 | 15.200 | 24450 | 3641.897 | 2.43% |
| 2025-09-24 | 15.100 | 15.090 | 0.010 | 0.07% | 14.830 | 15.260 | 21284 | 3209.400 | 2.12% |
| 2025-09-23 | 15.720 | 15.080 | -0.640 | -4.07% | 14.780 | 15.810 | 34855 | 5281.467 | 3.47% |
| 2025-09-22 | 16.090 | 15.720 | -0.470 | -2.90% | 15.600 | 16.170 | 26182 | 4162.183 | 2.60% |
| 2025-09-19 | 16.180 | 16.190 | 0.070 | 0.43% | 16.070 | 16.710 | 26849 | 4410.767 | 2.67% |
| 2025-09-18 | 16.440 | 16.120 | -0.180 | -1.10% | 15.950 | 16.680 | 30986 | 5070.110 | 3.08% |
| 2025-09-17 | 16.320 | 16.300 | 0.010 | 0.06% | 16.180 | 16.350 | 17578 | 2863.930 | 1.75% |
| 2025-09-16 | 16.360 | 16.290 | 0.010 | 0.06% | 15.920 | 16.360 | 25920 | 4179.292 | 2.58% |
| 2025-09-15 | 16.600 | 16.280 | -0.280 | -1.69% | 16.160 | 16.670 | 26964 | 4392.272 | 2.68% |
| 2025-09-12 | 16.710 | 16.560 | -0.160 | -0.96% | 16.540 | 16.870 | 19000 | 3168.392 | 1.89% |
| 2025-09-11 | 16.580 | 16.720 | 0.040 | 0.24% | 16.450 | 16.850 | 23698 | 3948.508 | 2.36% |
| 2025-09-10 | 16.800 | 16.680 | -0.010 | -0.06% | 16.540 | 16.880 | 25923 | 4318.244 | 2.58% |
| 2025-09-09 | 17.480 | 16.690 | -0.660 | -3.80% | 16.550 | 17.480 | 42058 | 7085.567 | 4.18% |
| 2025-09-08 | 17.460 | 17.350 | 0.230 | 1.34% | 17.210 | 17.580 | 30254 | 5251.171 | 3.01% |
| 2025-09-05 | 17.020 | 17.120 | 0.380 | 2.27% | 16.770 | 17.200 | 26389 | 4504.955 | 2.62% |
| 2025-09-04 | 17.180 | 16.740 | -0.460 | -2.67% | 16.430 | 17.250 | 56842 | 9604.045 | 5.65% |
| 2025-09-03 | 19.230 | 17.200 | -2.000 | -10.42% | 16.960 | 19.250 | 78481 | 14056.330 | 7.80% |
| 2025-09-02 | 18.830 | 19.200 | 0.600 | 3.23% | 18.410 | 19.200 | 57941 | 10953.647 | 5.76% |
| 2025-09-01 | 18.930 | 18.600 | -0.350 | -1.85% | 18.330 | 18.940 | 36029 | 6672.098 | 3.58% |
| 2025-08-29 | 18.520 | 18.950 | 0.450 | 2.43% | 18.420 | 19.080 | 43759 | 8207.595 | 4.35% |
| 2025-08-28 | 18.300 | 18.500 | -0.120 | -0.64% | 17.800 | 18.900 | 52215 | 9600.533 | 5.19% |
| 2025-08-27 | 19.480 | 18.620 | -0.580 | -3.02% | 18.600 | 19.480 | 38099 | 7216.839 | 3.78% |
| 2025-08-26 | 19.430 | 19.200 | -0.370 | -1.89% | 19.100 | 19.800 | 46153 | 8939.579 | 4.58% |
| 2025-08-25 | 19.870 | 19.570 | -0.230 | -1.16% | 19.350 | 19.920 | 73788 | 14490.414 | 7.33% |
| 2025-08-22 | 19.550 | 19.800 | 0.250 | 1.28% | 19.050 | 19.940 | 69325 | 13447.047 | 6.88% |
| 2025-08-21 | 19.720 | 19.550 | -0.250 | -1.26% | 19.320 | 19.960 | 62818 | 12354.190 | 6.24% |
| 2025-08-20 | 19.300 | 19.800 | 0.320 | 1.64% | 19.230 | 20.280 | 86760 | 17223.539 | 8.62% |
| 2025-08-19 | 20.000 | 19.480 | -0.060 | -0.31% | 19.390 | 20.070 | 79498 | 15697.276 | 7.89% |
| 2025-08-18 | 18.720 | 19.540 | 0.870 | 4.66% | 18.610 | 19.610 | 77506 | 14904.749 | 7.70% |
| 2025-08-15 | 18.770 | 18.670 | 0.180 | 0.97% | 18.420 | 18.850 | 38799 | 7239.377 | 3.85% |
| 2025-08-14 | 19.300 | 18.490 | -0.870 | -4.49% | 18.200 | 19.460 | 68055 | 12760.796 | 6.76% |
| 2025-08-13 | 19.530 | 19.360 | -0.150 | -0.77% | 19.320 | 19.930 | 52978 | 10345.808 | 5.26% |
| 2025-08-12 | 20.240 | 19.510 | -0.390 | -1.96% | 19.400 | 20.250 | 57784 | 11376.238 | 5.74% |
| 2025-08-11 | 19.650 | 19.900 | 0.020 | 0.10% | 19.600 | 20.450 | 52599 | 10533.828 | 5.22% |
| 2025-08-08 | 19.840 | 19.880 | 0.010 | 0.05% | 19.840 | 20.660 | 69638 | 14033.932 | 6.91% |
| 2025-08-07 | 20.510 | 19.870 | -0.650 | -3.17% | 19.770 | 20.520 | 83804 | 16707.967 | 8.32% |
| 2025-08-06 | 20.300 | 20.520 | 0.520 | 2.60% | 19.890 | 20.930 | 113335 | 23304.012 | 11.25% |
| 2025-08-05 | 20.240 | 20.000 | -0.230 | -1.14% | 19.840 | 21.340 | 121784 | 24863.623 | 12.09% |
| 2025-08-04 | 18.900 | 20.230 | 1.320 | 6.98% | 18.750 | 20.450 | 139238 | 27759.088 | 13.83% |
| 2025-08-01 | 19.550 | 18.910 | -0.800 | -4.06% | 18.900 | 19.730 | 59189 | 11376.620 | 5.88% |
| 2025-07-31 | 19.310 | 19.710 | 0.100 | 0.51% | 19.190 | 19.880 | 66817 | 13046.139 | 6.63% |
| 2025-07-30 | 19.590 | 19.610 | 0.220 | 1.13% | 19.390 | 20.500 | 110281 | 21946.418 | 10.95% |
| 2025-07-29 | 18.900 | 19.390 | 0.350 | 1.84% | 18.720 | 19.560 | 66904 | 12879.268 | 6.64% |
| 2025-07-28 | 18.930 | 19.040 | 0.090 | 0.47% | 18.850 | 19.380 | 36279 | 6937.555 | 3.60% |
| 2025-07-25 | 19.040 | 18.950 | -0.100 | -0.52% | 18.910 | 19.390 | 31359 | 5980.796 | 3.11% |
| 2025-07-24 | 18.820 | 19.050 | 0.450 | 2.42% | 18.530 | 19.090 | 44923 | 8460.353 | 4.46% |
| 2025-07-23 | 19.200 | 18.600 | -0.750 | -3.88% | 18.550 | 19.210 | 51091 | 9631.712 | 5.07% |
| 2025-07-22 | 19.250 | 19.350 | 0.100 | 0.52% | 19.230 | 19.720 | 57870 | 11260.132 | 5.75% |
| 2025-07-21 | 19.180 | 19.250 | 0.010 | 0.05% | 18.980 | 19.440 | 38793 | 7447.689 | 3.85% |
| 2025-07-18 | 19.590 | 19.240 | -0.290 | -1.48% | 19.080 | 19.590 | 46602 | 9002.104 | 4.63% |
| 2025-07-17 | 19.060 | 19.530 | 0.410 | 2.14% | 19.030 | 19.800 | 66160 | 12884.900 | 6.57% |
| 2025-07-16 | 19.080 | 19.120 | 0.160 | 0.84% | 18.850 | 19.360 | 32619 | 6219.042 | 3.24% |
| 2025-07-15 | 19.380 | 18.960 | -0.420 | -2.17% | 18.700 | 19.460 | 37762 | 7155.428 | 3.75% |
| 2025-07-14 | 19.190 | 19.380 | 0.080 | 0.41% | 19.070 | 19.680 | 36803 | 7117.625 | 3.65% |
| 2025-07-11 | 19.100 | 19.300 | 0.330 | 1.74% | 18.830 | 19.560 | 45508 | 8718.495 | 4.52% |
| 2025-07-10 | 18.960 | 18.970 | -0.090 | -0.47% | 18.470 | 19.000 | 52168 | 9747.723 | 5.18% |
| 2025-07-09 | 19.500 | 19.060 | -0.220 | -1.14% | 19.000 | 19.960 | 61725 | 12055.410 | 6.13% |
| 2025-07-08 | 19.230 | 19.280 | 0.070 | 0.36% | 19.170 | 19.370 | 38310 | 7377.339 | 3.80% |
| 2025-07-07 | 19.290 | 19.210 | -0.090 | -0.47% | 19.060 | 19.540 | 33411 | 6439.378 | 3.32% |
| 2025-07-04 | 19.720 | 19.300 | -0.570 | -2.87% | 19.090 | 19.890 | 61776 | 11992.968 | 6.13% |
| 2025-07-03 | 19.810 | 19.870 | 0.000 | 0.00% | 19.790 | 20.450 | 50483 | 10094.783 | 5.01% |
| 2025-07-02 | 20.560 | 19.870 | -0.790 | -3.82% | 19.600 | 20.690 | 74676 | 14930.413 | 7.42% |
| 2025-07-01 | 21.200 | 20.660 | -0.580 | -2.73% | 20.370 | 21.200 | 98364 | 20324.143 | 9.77% |
| 2025-06-30 | 20.100 | 21.240 | 1.090 | 5.41% | 20.050 | 21.710 | 137858 | 29166.912 | 13.69% |
| 2025-06-27 | 21.000 | 20.150 | -0.450 | -2.18% | 20.000 | 21.000 | 106293 | 21586.801 | 10.55% |
| 2025-06-26 | 19.500 | 20.600 | 0.750 | 3.78% | 19.460 | 21.340 | 163717 | 33691.547 | 16.26% |
| 2025-06-25 | 18.790 | 19.850 | 1.010 | 5.36% | 18.720 | 20.390 | 153259 | 30127.951 | 15.22% |
| 2025-06-24 | 18.900 | 18.840 | -1.090 | -5.47% | 18.370 | 19.190 | 136105 | 25464.930 | 13.51% |
| 2025-06-23 | 19.500 | 19.930 | 0.780 | 4.07% | 19.200 | 19.990 | 82834 | 16291.770 | 8.23% |
| 2025-06-20 | 19.800 | 19.150 | -1.180 | -5.80% | 19.080 | 20.180 | 91660 | 17945.438 | 9.10% |
| 2025-06-19 | 20.670 | 20.330 | -1.190 | -5.53% | 19.910 | 21.480 | 138810 | 28501.402 | 13.78% |
| 2025-06-18 | 20.970 | 21.520 | 0.550 | 2.62% | 20.390 | 23.600 | 206924 | 45071.945 | 20.55% |
| 2025-06-17 | 19.750 | 20.970 | 1.020 | 5.11% | 19.320 | 21.300 | 169230 | 34348.645 | 16.80% |
| 2025-06-16 | 19.350 | 19.950 | -0.350 | -1.72% | 19.210 | 21.000 | 159314 | 31881.754 | 15.82% |
| 2025-06-13 | 18.880 | 20.300 | 2.580 | 14.56% | 18.330 | 21.580 | 245313 | 48006.676 | 24.36% |
| 2025-06-12 | 18.360 | 17.720 | -0.490 | -2.69% | 17.530 | 18.360 | 58551 | 10413.789 | 5.81% |
| 2025-06-11 | 18.160 | 18.260 | -0.120 | -0.65% | 18.030 | 18.430 | 48700 | 8884.072 | 4.84% |
通易航天(871642)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。
