| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 20.05 | 21.31 | 1.06 | 5.23% | 20.03 | 21.80 | 5090744 | 1075201.75 | 32.05% |
| 2025-12-11 | 21.00 | 20.25 | -0.49 | -2.36% | 19.99 | 21.16 | 4294028 | 879766.75 | 27.03% |
| 2025-12-10 | 21.38 | 20.74 | -1.39 | -6.28% | 20.63 | 22.00 | 4879678 | 1038578.38 | 30.72% |
| 2025-12-09 | 21.50 | 22.13 | 0.13 | 0.59% | 21.48 | 23.00 | 6137694 | 1367074.62 | 38.64% |
| 2025-12-08 | 21.91 | 22.00 | 1.43 | 6.95% | 21.25 | 22.63 | 6012478 | 1331720.25 | 37.85% |
| 2025-12-05 | 18.00 | 20.57 | 1.87 | 10.00% | 17.80 | 20.57 | 6032060 | 1167395.25 | 37.98% |
| 2025-12-04 | 17.00 | 18.70 | 1.50 | 8.72% | 16.62 | 18.92 | 6901304 | 1263463.88 | 43.45% |
| 2025-12-03 | 16.80 | 17.20 | 0.85 | 5.20% | 15.62 | 17.65 | 7463664 | 1246919.12 | 46.99% |
| 2025-12-02 | 15.51 | 16.35 | 1.49 | 10.03% | 15.27 | 16.35 | 3579419 | 572684.62 | 22.54% |
| 2025-12-01 | 14.80 | 14.86 | 1.35 | 9.99% | 14.40 | 14.86 | 1425632 | 210889.59 | 8.98% |
| 2025-11-28 | 12.00 | 13.51 | 1.23 | 10.02% | 11.86 | 13.51 | 4090831 | 517134.75 | 25.76% |
| 2025-11-27 | 11.80 | 12.28 | -0.41 | -3.23% | 11.43 | 13.22 | 4839793 | 581288.88 | 30.47% |
| 2025-11-26 | 14.39 | 12.69 | -1.41 | -10.00% | 12.69 | 14.50 | 4955874 | 651440.00 | 31.20% |
| 2025-11-25 | 13.27 | 14.10 | 0.46 | 3.37% | 13.04 | 14.95 | 6151688 | 862610.31 | 38.73% |
| 2025-11-24 | 11.98 | 13.64 | 1.24 | 10.00% | 11.42 | 13.64 | 5338598 | 681038.31 | 33.61% |
| 2025-11-21 | 13.72 | 12.40 | -1.38 | -10.01% | 12.40 | 13.77 | 4128161 | 525063.81 | 25.99% |
| 2025-11-20 | 13.78 | 13.78 | 1.25 | 9.98% | 11.80 | 13.78 | 6765621 | 876312.69 | 42.60% |
| 2025-11-19 | 12.25 | 12.53 | 1.14 | 10.01% | 11.98 | 12.53 | 1850573 | 228853.42 | 11.65% |
| 2025-11-18 | 11.00 | 11.39 | 1.04 | 10.05% | 10.85 | 11.39 | 4091353 | 459709.28 | 25.76% |
| 2025-11-17 | 10.35 | 10.35 | 0.94 | 9.99% | 10.35 | 10.35 | 213973 | 22146.15 | 1.35% |
| 2025-11-14 | 8.48 | 9.41 | 0.86 | 10.06% | 8.45 | 9.41 | 2708430 | 252886.81 | 17.05% |
| 2025-11-13 | 8.47 | 8.55 | 0.07 | 0.83% | 8.42 | 8.62 | 447281 | 38212.98 | 2.82% |
| 2025-11-12 | 8.45 | 8.48 | 0.01 | 0.12% | 8.26 | 8.57 | 472542 | 39673.12 | 2.98% |
| 2025-11-11 | 8.48 | 8.47 | -0.06 | -0.70% | 8.39 | 8.54 | 440315 | 37218.62 | 2.77% |
| 2025-11-10 | 8.74 | 8.53 | -0.14 | -1.61% | 8.51 | 8.79 | 513705 | 44155.82 | 3.23% |
| 2025-11-07 | 8.67 | 8.67 | 0.02 | 0.23% | 8.56 | 8.75 | 592497 | 51185.90 | 3.73% |
| 2025-11-06 | 8.77 | 8.65 | -0.16 | -1.82% | 8.60 | 8.80 | 553188 | 47942.11 | 3.48% |
| 2025-11-05 | 8.76 | 8.81 | -0.17 | -1.89% | 8.67 | 8.91 | 823460 | 72473.05 | 5.18% |
| 2025-11-04 | 8.52 | 8.98 | 0.38 | 4.42% | 8.50 | 9.26 | 1365750 | 121007.84 | 8.60% |
| 2025-11-03 | 8.37 | 8.60 | 0.23 | 2.75% | 8.33 | 8.61 | 748009 | 63518.38 | 4.71% |
| 2025-10-31 | 8.57 | 8.37 | -0.23 | -2.67% | 8.34 | 8.62 | 686044 | 57851.80 | 4.32% |
| 2025-10-30 | 8.70 | 8.60 | -0.15 | -1.71% | 8.51 | 8.82 | 1035934 | 89353.59 | 6.52% |
| 2025-10-29 | 8.60 | 8.75 | -0.09 | -1.02% | 8.41 | 9.00 | 1722051 | 150882.06 | 10.84% |
| 2025-10-28 | 7.99 | 8.84 | 0.80 | 9.95% | 7.97 | 8.84 | 1610160 | 139888.02 | 10.14% |
| 2025-10-27 | 8.00 | 8.04 | 0.06 | 0.75% | 7.94 | 8.18 | 433223 | 34881.01 | 2.73% |
| 2025-10-24 | 8.10 | 7.98 | 0.17 | 2.18% | 7.95 | 8.30 | 615299 | 50046.11 | 3.87% |
| 2025-10-23 | 7.80 | 7.81 | -0.01 | -0.13% | 7.67 | 7.82 | 170156 | 13171.32 | 1.07% |
| 2025-10-22 | 7.64 | 7.82 | 0.18 | 2.36% | 7.58 | 7.86 | 322717 | 25031.90 | 2.03% |
| 2025-10-21 | 7.58 | 7.64 | 0.06 | 0.79% | 7.56 | 7.67 | 121825 | 9298.32 | 0.77% |
| 2025-10-20 | 7.55 | 7.58 | 0.10 | 1.34% | 7.51 | 7.61 | 122212 | 9240.94 | 0.77% |
| 2025-10-17 | 7.62 | 7.48 | -0.15 | -1.97% | 7.47 | 7.72 | 162246 | 12271.49 | 1.02% |
| 2025-10-16 | 7.74 | 7.63 | -0.12 | -1.55% | 7.61 | 7.76 | 151268 | 11598.51 | 0.95% |
| 2025-10-15 | 7.77 | 7.75 | -0.03 | -0.39% | 7.67 | 7.78 | 158197 | 12222.33 | 1.00% |
| 2025-10-14 | 7.82 | 7.78 | -0.02 | -0.26% | 7.73 | 7.90 | 203765 | 15907.71 | 1.28% |
| 2025-10-13 | 7.60 | 7.80 | 0.05 | 0.65% | 7.47 | 7.80 | 208010 | 16032.57 | 1.31% |
| 2025-10-10 | 7.79 | 7.75 | -0.05 | -0.64% | 7.73 | 7.82 | 163527 | 12706.80 | 1.03% |
| 2025-10-09 | 7.75 | 7.80 | 0.06 | 0.78% | 7.68 | 7.80 | 196794 | 15276.99 | 1.24% |
| 2025-09-30 | 7.57 | 7.74 | 0.16 | 2.11% | 7.57 | 7.76 | 204916 | 15762.39 | 1.29% |
| 2025-09-29 | 7.55 | 7.58 | 0.00 | 0.00% | 7.37 | 7.60 | 178125 | 13352.84 | 1.12% |
| 2025-09-26 | 7.56 | 7.58 | 0.00 | 0.00% | 7.52 | 7.69 | 161425 | 12285.94 | 1.02% |
| 2025-09-25 | 7.64 | 7.58 | -0.07 | -0.92% | 7.57 | 7.65 | 118552 | 9019.66 | 0.75% |
| 2025-09-24 | 7.52 | 7.65 | 0.11 | 1.46% | 7.46 | 7.65 | 163206 | 12373.85 | 1.03% |
| 2025-09-23 | 7.68 | 7.54 | -0.14 | -1.82% | 7.41 | 7.68 | 239348 | 17942.14 | 1.51% |
| 2025-09-22 | 7.75 | 7.68 | -0.07 | -0.90% | 7.61 | 7.76 | 168325 | 12889.33 | 1.06% |
| 2025-09-19 | 7.73 | 7.75 | 0.02 | 0.26% | 7.70 | 7.86 | 207958 | 16169.88 | 1.31% |
| 2025-09-18 | 7.86 | 7.73 | -0.12 | -1.53% | 7.68 | 7.88 | 248604 | 19416.33 | 1.57% |
| 2025-09-17 | 7.89 | 7.85 | -0.02 | -0.25% | 7.82 | 7.90 | 134622 | 10572.09 | 0.85% |
| 2025-09-16 | 7.79 | 7.87 | 0.09 | 1.16% | 7.72 | 7.87 | 184715 | 14424.26 | 1.16% |
| 2025-09-15 | 7.89 | 7.78 | -0.10 | -1.27% | 7.77 | 7.90 | 232747 | 18154.43 | 1.47% |
| 2025-09-12 | 7.92 | 7.88 | -0.05 | -0.63% | 7.88 | 7.96 | 238163 | 18868.97 | 1.50% |
| 2025-09-11 | 7.86 | 7.93 | 0.06 | 0.76% | 7.81 | 7.94 | 191648 | 15128.88 | 1.21% |
| 2025-09-10 | 7.87 | 7.87 | 0.00 | 0.00% | 7.85 | 7.95 | 145772 | 11499.18 | 0.92% |
| 2025-09-09 | 8.02 | 7.87 | -0.16 | -1.99% | 7.86 | 8.02 | 207756 | 16460.38 | 1.31% |
| 2025-09-08 | 7.98 | 8.03 | 0.07 | 0.88% | 7.87 | 8.04 | 248312 | 19758.04 | 1.56% |
| 2025-09-05 | 7.90 | 7.96 | 0.08 | 1.02% | 7.83 | 7.96 | 192183 | 15188.89 | 1.21% |
| 2025-09-04 | 7.92 | 7.88 | -0.07 | -0.88% | 7.76 | 8.03 | 309220 | 24433.75 | 1.95% |
| 2025-09-03 | 8.46 | 7.95 | -0.50 | -5.92% | 7.92 | 8.49 | 500937 | 40830.14 | 3.15% |
| 2025-09-02 | 8.67 | 8.45 | -0.21 | -2.42% | 8.32 | 8.68 | 376203 | 31756.86 | 2.37% |
| 2025-09-01 | 8.76 | 8.66 | -0.12 | -1.37% | 8.61 | 8.77 | 311095 | 26932.12 | 1.96% |
| 2025-08-29 | 8.76 | 8.78 | 0.02 | 0.23% | 8.65 | 8.85 | 418021 | 36466.71 | 2.63% |
| 2025-08-28 | 8.57 | 8.76 | 0.23 | 2.70% | 8.41 | 8.79 | 524903 | 45360.66 | 3.30% |
| 2025-08-27 | 8.87 | 8.53 | -0.34 | -3.83% | 8.53 | 8.87 | 539790 | 47148.18 | 3.40% |
| 2025-08-26 | 9.01 | 8.87 | -0.14 | -1.55% | 8.83 | 9.03 | 562087 | 50071.00 | 3.54% |
| 2025-08-25 | 8.71 | 9.01 | 0.31 | 3.56% | 8.62 | 9.08 | 1019318 | 89912.55 | 6.42% |
| 2025-08-22 | 8.62 | 8.70 | 0.08 | 0.93% | 8.52 | 8.70 | 427991 | 36806.41 | 2.69% |
| 2025-08-21 | 8.65 | 8.62 | -0.02 | -0.23% | 8.57 | 8.70 | 351197 | 30296.35 | 2.21% |
| 2025-08-20 | 8.60 | 8.64 | 0.04 | 0.47% | 8.52 | 8.67 | 453239 | 39024.24 | 2.85% |
| 2025-08-19 | 8.67 | 8.60 | -0.06 | -0.69% | 8.55 | 8.68 | 457680 | 39362.04 | 2.88% |
| 2025-08-18 | 8.71 | 8.66 | -0.03 | -0.35% | 8.60 | 8.75 | 669454 | 58068.49 | 4.21% |
| 2025-08-15 | 8.71 | 8.69 | -0.05 | -0.57% | 8.62 | 8.79 | 633283 | 55016.18 | 3.99% |
航天发展(000547)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。
