| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 11.20 | 11.55 | 0.43 | 3.87% | 11.11 | 11.58 | 245038 | 27849.11 | 3.07% |
| 2025-05-16 | 11.11 | 11.12 | 0.01 | 0.09% | 11.10 | 11.33 | 129484 | 14531.88 | 1.62% |
| 2025-05-15 | 11.34 | 11.11 | -0.23 | -2.03% | 11.08 | 11.36 | 128614 | 14354.48 | 1.61% |
| 2025-05-14 | 11.43 | 11.34 | -0.08 | -0.70% | 11.25 | 11.50 | 182655 | 20788.65 | 2.29% |
| 2025-05-13 | 11.55 | 11.42 | -0.13 | -1.13% | 11.39 | 11.75 | 289274 | 33356.38 | 3.62% |
| 2025-05-12 | 11.02 | 11.55 | 0.37 | 3.31% | 11.02 | 11.65 | 412848 | 47423.11 | 5.17% |
| 2025-05-09 | 11.38 | 11.18 | -0.07 | -0.62% | 11.07 | 11.71 | 335265 | 37993.05 | 4.20% |
| 2025-05-08 | 10.94 | 11.25 | 0.29 | 2.65% | 10.86 | 11.25 | 274054 | 30535.36 | 3.43% |
| 2025-05-07 | 10.75 | 10.96 | 0.34 | 3.20% | 10.65 | 11.09 | 283451 | 30910.72 | 3.55% |
| 2025-05-06 | 10.31 | 10.62 | 0.38 | 3.71% | 10.31 | 10.63 | 156775 | 16527.20 | 1.96% |
| 2025-04-30 | 10.20 | 10.24 | 0.00 | 0.00% | 10.11 | 10.32 | 118288 | 12092.74 | 1.48% |
| 2025-04-29 | 10.12 | 10.24 | 0.11 | 1.09% | 10.06 | 10.30 | 90698 | 9283.75 | 1.14% |
| 2025-04-28 | 10.37 | 10.13 | -0.24 | -2.31% | 10.11 | 10.40 | 121058 | 12330.62 | 1.52% |
| 2025-04-25 | 10.64 | 10.37 | -0.21 | -1.98% | 10.33 | 10.67 | 147135 | 15336.82 | 1.84% |
| 2025-04-24 | 10.66 | 10.58 | -0.06 | -0.56% | 10.39 | 10.67 | 136542 | 14402.31 | 1.71% |
| 2025-04-23 | 10.53 | 10.64 | 0.18 | 1.72% | 10.52 | 10.68 | 146212 | 15497.44 | 1.83% |
| 2025-04-22 | 10.31 | 10.46 | 0.12 | 1.16% | 10.27 | 10.52 | 144370 | 15003.57 | 1.81% |
| 2025-04-21 | 10.19 | 10.34 | 0.17 | 1.67% | 10.11 | 10.40 | 126602 | 13048.58 | 1.59% |
| 2025-04-18 | 10.11 | 10.17 | 0.03 | 0.30% | 10.01 | 10.19 | 81448 | 8222.77 | 1.02% |
| 2025-04-17 | 10.12 | 10.14 | 0.04 | 0.40% | 10.06 | 10.32 | 115156 | 11748.65 | 1.44% |
| 2025-04-16 | 10.26 | 10.10 | -0.13 | -1.27% | 9.91 | 10.31 | 136674 | 13796.43 | 1.71% |
| 2025-04-15 | 10.28 | 10.23 | -0.05 | -0.49% | 10.16 | 10.35 | 94127 | 9626.57 | 1.18% |
| 2025-04-14 | 10.25 | 10.28 | 0.09 | 0.88% | 10.23 | 10.38 | 139787 | 14398.74 | 1.75% |
| 2025-04-11 | 10.14 | 10.19 | 0.06 | 0.59% | 10.07 | 10.30 | 181224 | 18420.74 | 2.27% |
| 2025-04-10 | 10.18 | 10.13 | 0.03 | 0.30% | 10.11 | 10.39 | 222996 | 22818.29 | 2.79% |
| 2025-04-09 | 9.48 | 10.10 | 0.50 | 5.21% | 9.13 | 10.18 | 275110 | 26775.18 | 3.45% |
| 2025-04-08 | 9.71 | 9.60 | -0.28 | -2.83% | 9.35 | 9.94 | 266595 | 25642.98 | 3.34% |
| 2025-04-07 | 10.30 | 9.88 | -1.10 | -10.02% | 9.88 | 10.37 | 199755 | 19950.44 | 2.50% |
| 2025-04-03 | 11.01 | 10.98 | -0.14 | -1.26% | 10.91 | 11.28 | 117019 | 12949.21 | 1.47% |
| 2025-04-02 | 11.19 | 11.12 | -0.10 | -0.89% | 11.08 | 11.24 | 98853 | 11008.58 | 1.24% |
| 2025-04-01 | 11.05 | 11.22 | 0.18 | 1.63% | 11.05 | 11.45 | 174217 | 19575.83 | 2.18% |
| 2025-03-31 | 11.08 | 11.04 | -0.10 | -0.90% | 10.87 | 11.16 | 149625 | 16461.80 | 1.87% |
| 2025-03-28 | 11.30 | 11.14 | -0.19 | -1.68% | 11.13 | 11.42 | 100918 | 11329.38 | 1.26% |
| 2025-03-27 | 11.46 | 11.33 | -0.15 | -1.31% | 11.13 | 11.49 | 129261 | 14637.86 | 1.62% |
| 2025-03-26 | 11.41 | 11.48 | 0.04 | 0.35% | 11.36 | 11.65 | 115426 | 13287.49 | 1.45% |
| 2025-03-25 | 11.35 | 11.44 | 0.07 | 0.62% | 11.28 | 11.64 | 160819 | 18466.72 | 2.01% |
| 2025-03-24 | 11.74 | 11.37 | -0.44 | -3.73% | 11.09 | 11.78 | 243152 | 27670.22 | 3.05% |
| 2025-03-21 | 11.94 | 11.81 | -0.18 | -1.50% | 11.79 | 12.05 | 206401 | 24609.59 | 2.59% |
| 2025-03-20 | 11.84 | 11.99 | 0.08 | 0.67% | 11.83 | 12.15 | 248886 | 29902.65 | 3.12% |
| 2025-03-19 | 11.69 | 11.91 | 0.25 | 2.14% | 11.63 | 12.22 | 296088 | 35371.68 | 3.71% |
| 2025-03-18 | 11.71 | 11.66 | -0.04 | -0.34% | 11.63 | 11.76 | 110488 | 12905.90 | 1.38% |
| 2025-03-17 | 11.77 | 11.70 | -0.03 | -0.26% | 11.66 | 11.87 | 153123 | 17977.58 | 1.92% |
| 2025-03-14 | 11.69 | 11.73 | 0.04 | 0.34% | 11.43 | 11.78 | 172156 | 20053.13 | 2.16% |
| 2025-03-13 | 11.85 | 11.69 | -0.19 | -1.60% | 11.46 | 11.89 | 190946 | 22208.36 | 2.39% |
| 2025-03-12 | 11.94 | 11.88 | 0.01 | 0.08% | 11.80 | 12.05 | 206680 | 24619.65 | 2.59% |
| 2025-03-11 | 11.66 | 11.87 | 0.08 | 0.68% | 11.62 | 11.98 | 191993 | 22686.87 | 2.41% |
| 2025-03-10 | 11.83 | 11.79 | -0.06 | -0.51% | 11.74 | 11.94 | 202407 | 23938.07 | 2.54% |
| 2025-03-07 | 11.96 | 11.85 | -0.11 | -0.92% | 11.74 | 12.11 | 353300 | 42143.58 | 4.43% |
| 2025-03-06 | 11.91 | 11.96 | 0.06 | 0.50% | 11.74 | 12.03 | 451118 | 53769.78 | 5.65% |
| 2025-03-05 | 11.43 | 11.90 | 0.60 | 5.31% | 11.25 | 12.07 | 571771 | 66527.05 | 7.16% |
| 2025-03-04 | 10.88 | 11.30 | 0.46 | 4.24% | 10.81 | 11.48 | 274872 | 30844.27 | 3.44% |
| 2025-03-03 | 10.77 | 10.84 | 0.12 | 1.12% | 10.68 | 11.03 | 137926 | 15026.17 | 1.73% |
| 2025-02-28 | 11.20 | 10.72 | -0.53 | -4.71% | 10.67 | 11.25 | 198021 | 21573.63 | 2.48% |
| 2025-02-27 | 11.38 | 11.25 | -0.16 | -1.40% | 11.06 | 11.45 | 167636 | 18835.59 | 2.10% |
| 2025-02-26 | 11.30 | 11.41 | 0.10 | 0.88% | 11.25 | 11.46 | 155495 | 17689.46 | 1.95% |
| 2025-02-25 | 11.23 | 11.31 | -0.03 | -0.26% | 11.14 | 11.45 | 162023 | 18359.44 | 2.03% |
| 2025-02-24 | 11.29 | 11.34 | 0.03 | 0.27% | 11.20 | 11.48 | 201793 | 22900.64 | 2.53% |
| 2025-02-21 | 11.29 | 11.31 | -0.01 | -0.09% | 11.13 | 11.31 | 175272 | 19702.24 | 2.20% |
| 2025-02-20 | 11.07 | 11.32 | 0.25 | 2.26% | 11.00 | 11.33 | 231653 | 26052.06 | 2.90% |
| 2025-02-19 | 10.98 | 11.07 | 0.08 | 0.73% | 10.93 | 11.15 | 124104 | 13769.92 | 1.55% |
| 2025-02-18 | 11.25 | 10.99 | -0.26 | -2.31% | 10.93 | 11.28 | 137602 | 15284.14 | 1.72% |
| 2025-02-17 | 11.23 | 11.25 | 0.05 | 0.45% | 11.20 | 11.33 | 134318 | 15129.81 | 1.68% |
| 2025-02-14 | 11.18 | 11.20 | -0.01 | -0.09% | 11.10 | 11.26 | 134325 | 15011.81 | 1.68% |
| 2025-02-13 | 11.38 | 11.21 | -0.16 | -1.41% | 11.20 | 11.44 | 155155 | 17533.51 | 1.94% |
| 2025-02-12 | 11.24 | 11.37 | 0.13 | 1.16% | 11.17 | 11.44 | 133287 | 15132.77 | 1.67% |
| 2025-02-11 | 11.35 | 11.24 | -0.11 | -0.97% | 11.17 | 11.35 | 136805 | 15366.00 | 1.71% |
| 2025-02-10 | 11.14 | 11.35 | 0.24 | 2.16% | 11.14 | 11.37 | 195165 | 22040.58 | 2.45% |
| 2025-02-07 | 10.90 | 11.11 | 0.22 | 2.02% | 10.90 | 11.22 | 225567 | 24981.24 | 2.83% |
| 2025-02-06 | 10.50 | 10.89 | 0.40 | 3.81% | 10.39 | 10.90 | 189919 | 20343.42 | 2.38% |
| 2025-02-05 | 10.32 | 10.49 | 0.26 | 2.54% | 10.28 | 10.59 | 155821 | 16352.72 | 1.95% |
| 2025-01-27 | 10.54 | 10.23 | -0.25 | -2.39% | 10.20 | 10.65 | 134471 | 13945.59 | 1.68% |
| 2025-01-24 | 10.30 | 10.48 | 0.18 | 1.75% | 10.27 | 10.50 | 136182 | 14187.71 | 1.71% |
| 2025-01-23 | 10.71 | 10.30 | 0.08 | 0.78% | 10.30 | 10.82 | 259763 | 27485.06 | 3.25% |
| 2025-01-22 | 10.37 | 10.22 | -0.20 | -1.92% | 10.14 | 10.45 | 108369 | 11084.10 | 1.36% |
| 2025-01-21 | 10.52 | 10.42 | -0.04 | -0.38% | 10.24 | 10.53 | 98745 | 10221.81 | 1.24% |
| 2025-01-20 | 10.50 | 10.46 | 0.05 | 0.48% | 10.36 | 10.55 | 96104 | 10062.95 | 1.20% |
| 2025-01-17 | 10.37 | 10.41 | 0.00 | 0.00% | 10.26 | 10.47 | 86847 | 9015.30 | 1.09% |
| 2025-01-16 | 10.38 | 10.41 | 0.04 | 0.39% | 10.30 | 10.54 | 128210 | 13363.46 | 1.61% |
| 2025-01-15 | 10.54 | 10.37 | -0.16 | -1.52% | 10.33 | 10.56 | 150410 | 15677.07 | 1.88% |
| 2025-01-14 | 10.10 | 10.53 | 0.42 | 4.15% | 10.05 | 10.57 | 192609 | 19918.30 | 2.41% |
航天科技(000901)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。
