| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 29.53 | 32.38 | 2.94 | 9.99% | 28.75 | 32.38 | 4468440 | 1387222.62 | 28.12% |
| 2026-02-02 | 28.10 | 29.44 | 0.96 | 3.37% | 27.18 | 29.69 | 3370070 | 963604.38 | 21.21% |
| 2026-01-30 | 26.90 | 28.48 | 1.30 | 4.78% | 26.80 | 29.80 | 3435007 | 986673.56 | 21.62% |
| 2026-01-29 | 26.50 | 27.18 | 0.60 | 2.26% | 26.50 | 27.60 | 1861151 | 505643.00 | 11.71% |
| 2026-01-28 | 27.73 | 26.58 | -1.15 | -4.15% | 26.31 | 27.74 | 1825744 | 488810.66 | 11.49% |
| 2026-01-27 | 25.91 | 27.73 | 1.25 | 4.72% | 25.91 | 28.10 | 2010350 | 550709.12 | 12.65% |
| 2026-01-26 | 28.42 | 26.48 | -2.94 | -9.99% | 26.48 | 28.84 | 2445777 | 664806.50 | 15.39% |
| 2026-01-23 | 27.33 | 29.42 | 2.16 | 7.92% | 26.67 | 29.50 | 3112140 | 886549.19 | 19.58% |
| 2026-01-22 | 25.91 | 27.26 | 1.38 | 5.33% | 25.91 | 27.50 | 2345830 | 628025.44 | 14.76% |
| 2026-01-21 | 26.85 | 25.88 | -1.03 | -3.83% | 25.76 | 27.10 | 1914323 | 506853.88 | 12.05% |
| 2026-01-20 | 29.00 | 26.91 | -1.99 | -6.89% | 26.01 | 29.35 | 3150513 | 854022.31 | 19.83% |
| 2026-01-19 | 29.60 | 28.90 | -1.50 | -4.93% | 28.83 | 30.36 | 2218460 | 658013.81 | 13.96% |
| 2026-01-16 | 30.50 | 30.40 | 0.36 | 1.20% | 29.22 | 30.94 | 2659624 | 803043.44 | 16.74% |
| 2026-01-15 | 31.70 | 30.04 | -2.43 | -7.48% | 29.22 | 32.45 | 3527069 | 1071210.50 | 22.20% |
| 2026-01-14 | 33.58 | 32.47 | -3.53 | -9.81% | 32.40 | 35.10 | 4121680 | 1370824.25 | 25.94% |
| 2026-01-13 | 38.19 | 36.00 | -4.00 | -10.00% | 36.00 | 38.20 | 2899162 | 1055936.25 | 18.24% |
| 2026-01-12 | 37.76 | 40.00 | 2.22 | 5.88% | 37.30 | 40.65 | 5667598 | 2222233.00 | 35.66% |
| 2026-01-09 | 36.71 | 37.78 | 0.95 | 2.58% | 36.30 | 37.79 | 4304680 | 1600951.75 | 27.09% |
| 2026-01-08 | 35.80 | 36.83 | 0.13 | 0.35% | 35.36 | 37.19 | 4530218 | 1645507.12 | 28.51% |
| 2026-01-07 | 33.40 | 36.70 | 2.62 | 7.69% | 33.06 | 37.00 | 5066306 | 1794864.75 | 31.88% |
| 2026-01-06 | 32.65 | 34.08 | 1.00 | 3.02% | 31.36 | 35.27 | 5071378 | 1675165.25 | 31.91% |
| 2026-01-05 | 33.01 | 33.08 | 0.07 | 0.21% | 31.60 | 34.33 | 5245598 | 1732859.50 | 33.01% |
| 2025-12-31 | 30.89 | 33.01 | 3.00 | 10.00% | 30.07 | 33.01 | 5684285 | 1793227.38 | 35.77% |
| 2025-12-30 | 32.01 | 30.01 | -0.97 | -3.13% | 29.75 | 33.88 | 6759288 | 2161845.00 | 42.53% |
| 2025-12-29 | 29.80 | 30.98 | 2.82 | 10.01% | 29.50 | 30.98 | 3382176 | 1029885.75 | 21.28% |
| 2025-12-26 | 27.59 | 28.16 | 2.56 | 10.00% | 27.23 | 28.16 | 3007902 | 842401.62 | 18.93% |
| 2025-12-25 | 24.50 | 25.60 | 0.67 | 2.69% | 24.30 | 25.75 | 5285978 | 1334474.50 | 33.26% |
| 2025-12-24 | 22.56 | 24.93 | 2.13 | 9.34% | 22.52 | 24.99 | 5005365 | 1195217.12 | 31.50% |
| 2025-12-23 | 22.63 | 22.80 | -0.05 | -0.22% | 21.75 | 22.99 | 4436646 | 997155.56 | 27.92% |
| 2025-12-22 | 22.20 | 22.85 | 0.55 | 2.47% | 21.71 | 23.38 | 4432782 | 1004959.62 | 27.89% |
| 2025-12-19 | 21.25 | 22.30 | 0.85 | 3.96% | 21.24 | 23.15 | 4767717 | 1063216.88 | 30.02% |
| 2025-12-18 | 21.05 | 21.45 | 0.40 | 1.90% | 20.69 | 22.20 | 3685908 | 793240.75 | 23.21% |
| 2025-12-17 | 22.02 | 21.05 | -1.88 | -8.20% | 21.05 | 22.50 | 4370838 | 950586.38 | 27.52% |
| 2025-12-16 | 21.28 | 22.93 | 1.38 | 6.40% | 20.20 | 23.71 | 6248364 | 1366933.12 | 39.34% |
| 2025-12-15 | 20.50 | 21.55 | 0.24 | 1.13% | 19.20 | 21.82 | 5087878 | 1055532.25 | 32.03% |
| 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% |
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。
