| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 18.63 | 19.27 | 0.65 | 3.49% | 18.34 | 20.47 | 1504269 | 289424.22 | 18.85% |
| 2025-10-24 | 18.62 | 18.62 | 1.69 | 9.98% | 18.62 | 18.62 | 322595 | 60067.20 | 4.04% |
| 2025-10-23 | 16.71 | 16.93 | 0.23 | 1.38% | 16.10 | 17.26 | 410377 | 68380.12 | 5.14% |
| 2025-10-22 | 16.68 | 16.70 | -0.10 | -0.60% | 16.51 | 16.95 | 194628 | 32561.23 | 2.44% |
| 2025-10-21 | 16.66 | 16.80 | 0.27 | 1.63% | 16.56 | 17.00 | 327701 | 55200.79 | 4.11% |
| 2025-10-20 | 16.41 | 16.53 | 0.21 | 1.29% | 16.36 | 17.00 | 242625 | 40419.23 | 3.04% |
| 2025-10-17 | 16.75 | 16.32 | -0.49 | -2.91% | 16.21 | 16.98 | 293540 | 48395.74 | 3.68% |
| 2025-10-16 | 17.20 | 16.81 | -0.44 | -2.55% | 16.75 | 17.20 | 240411 | 40691.18 | 3.01% |
| 2025-10-15 | 17.09 | 17.25 | 0.06 | 0.35% | 16.61 | 17.46 | 345849 | 58874.79 | 4.33% |
| 2025-10-14 | 17.38 | 17.19 | -0.10 | -0.58% | 17.10 | 17.76 | 412556 | 71717.79 | 5.17% |
| 2025-10-13 | 16.12 | 17.29 | 0.15 | 0.88% | 16.12 | 17.50 | 409875 | 69877.29 | 5.14% |
| 2025-10-10 | 17.50 | 17.14 | -0.45 | -2.56% | 17.02 | 17.50 | 380727 | 65494.95 | 4.77% |
| 2025-10-09 | 16.90 | 17.59 | 0.80 | 4.76% | 16.51 | 17.77 | 611115 | 104662.30 | 7.66% |
| 2025-09-30 | 16.58 | 16.79 | 0.38 | 2.32% | 16.41 | 16.97 | 403926 | 67663.25 | 5.06% |
| 2025-09-29 | 16.53 | 16.41 | -0.08 | -0.49% | 15.92 | 16.61 | 407501 | 66449.41 | 5.11% |
| 2025-09-26 | 16.21 | 16.49 | 0.23 | 1.41% | 16.13 | 16.87 | 598836 | 99343.77 | 7.50% |
| 2025-09-25 | 16.10 | 16.26 | 0.24 | 1.50% | 16.00 | 16.43 | 342482 | 55477.88 | 4.29% |
| 2025-09-24 | 15.78 | 16.02 | 0.33 | 2.10% | 15.70 | 16.10 | 290389 | 46368.43 | 3.64% |
| 2025-09-23 | 16.00 | 15.69 | -0.36 | -2.24% | 15.31 | 16.15 | 280169 | 43710.25 | 3.51% |
| 2025-09-22 | 15.74 | 16.05 | 0.22 | 1.39% | 15.67 | 16.05 | 211356 | 33526.23 | 2.65% |
| 2025-09-19 | 15.99 | 15.83 | -0.10 | -0.63% | 15.78 | 16.30 | 263665 | 42162.49 | 3.30% |
| 2025-09-18 | 16.20 | 15.93 | -0.31 | -1.91% | 15.81 | 16.50 | 388008 | 62821.90 | 4.86% |
| 2025-09-17 | 16.25 | 16.24 | 0.03 | 0.19% | 16.15 | 16.30 | 234306 | 37997.76 | 2.94% |
| 2025-09-16 | 16.09 | 16.21 | 0.10 | 0.62% | 15.96 | 16.24 | 221541 | 35708.49 | 2.78% |
| 2025-09-15 | 16.39 | 16.11 | -0.18 | -1.10% | 16.07 | 16.39 | 239001 | 38705.55 | 2.99% |
| 2025-09-12 | 16.40 | 16.29 | -0.09 | -0.55% | 16.26 | 16.55 | 297109 | 48650.89 | 3.72% |
| 2025-09-11 | 16.07 | 16.38 | 0.31 | 1.93% | 15.87 | 16.40 | 321668 | 52228.21 | 4.03% |
| 2025-09-10 | 15.93 | 16.07 | 0.11 | 0.69% | 15.93 | 16.29 | 216200 | 34834.13 | 2.71% |
| 2025-09-09 | 16.35 | 15.96 | -0.44 | -2.68% | 15.90 | 16.43 | 324850 | 52390.49 | 4.07% |
| 2025-09-08 | 16.32 | 16.40 | 0.26 | 1.61% | 15.98 | 16.78 | 522066 | 85109.70 | 6.54% |
| 2025-09-05 | 15.89 | 16.14 | 0.27 | 1.70% | 15.50 | 16.16 | 400179 | 63499.28 | 5.01% |
| 2025-09-04 | 16.01 | 15.87 | -0.56 | -3.41% | 15.44 | 16.80 | 571458 | 92109.84 | 7.16% |
| 2025-09-03 | 18.28 | 16.43 | -1.83 | -10.02% | 16.43 | 18.48 | 756897 | 128821.47 | 9.48% |
| 2025-09-02 | 19.00 | 18.26 | -0.89 | -4.65% | 18.00 | 19.01 | 639874 | 116840.02 | 8.02% |
| 2025-09-01 | 19.67 | 19.15 | -0.72 | -3.62% | 18.70 | 19.68 | 822393 | 156771.80 | 10.30% |
| 2025-08-29 | 18.41 | 19.87 | 1.43 | 7.75% | 18.26 | 20.21 | 1398143 | 270038.72 | 17.52% |
| 2025-08-28 | 18.36 | 18.44 | 0.26 | 1.43% | 18.00 | 18.63 | 485366 | 88861.23 | 6.08% |
| 2025-08-27 | 18.91 | 18.18 | -0.60 | -3.19% | 18.18 | 18.99 | 618960 | 114699.39 | 7.75% |
| 2025-08-26 | 19.23 | 18.78 | -0.45 | -2.34% | 18.52 | 19.24 | 628995 | 118193.89 | 7.88% |
| 2025-08-25 | 18.32 | 19.23 | 0.92 | 5.02% | 18.14 | 19.50 | 1125626 | 211191.19 | 14.10% |
| 2025-08-22 | 18.06 | 18.31 | 0.23 | 1.27% | 18.04 | 18.32 | 545759 | 99354.64 | 6.84% |
| 2025-08-21 | 18.40 | 18.08 | -0.49 | -2.64% | 18.00 | 18.50 | 736949 | 134074.58 | 9.23% |
| 2025-08-20 | 18.86 | 18.57 | -0.53 | -2.77% | 18.25 | 19.49 | 989470 | 185394.19 | 12.40% |
| 2025-08-19 | 19.97 | 19.10 | -1.60 | -7.73% | 19.08 | 19.97 | 1302240 | 252793.62 | 16.31% |
| 2025-08-18 | 19.11 | 20.70 | 0.88 | 4.44% | 18.88 | 21.30 | 1990014 | 388374.62 | 24.93% |
| 2025-08-15 | 21.20 | 19.82 | -2.20 | -9.99% | 19.82 | 21.58 | 2022581 | 407175.75 | 25.34% |
| 2025-08-14 | 22.09 | 22.02 | 0.95 | 4.51% | 21.26 | 22.82 | 2346686 | 519684.47 | 29.40% |
| 2025-08-13 | 19.16 | 21.07 | 1.92 | 10.03% | 19.16 | 21.07 | 887410 | 182130.34 | 11.12% |
| 2025-08-12 | 20.52 | 19.15 | 0.50 | 2.68% | 18.65 | 20.52 | 2402753 | 469686.94 | 30.10% |
| 2025-08-11 | 17.81 | 18.65 | 1.70 | 10.03% | 17.70 | 18.65 | 544674 | 99548.45 | 6.82% |
| 2025-08-08 | 15.42 | 16.95 | 1.54 | 9.99% | 15.42 | 16.95 | 770916 | 127501.57 | 9.66% |
| 2025-08-07 | 16.25 | 15.41 | -0.68 | -4.23% | 15.30 | 16.41 | 1432751 | 223355.88 | 17.95% |
| 2025-08-06 | 14.92 | 16.09 | 1.46 | 9.98% | 14.91 | 16.09 | 1454958 | 226260.00 | 18.23% |
| 2025-08-05 | 13.50 | 14.63 | 1.33 | 10.00% | 13.40 | 14.63 | 1163480 | 167131.41 | 14.58% |
| 2025-08-04 | 12.80 | 13.30 | 0.42 | 3.26% | 12.75 | 13.37 | 368747 | 48633.54 | 4.62% |
| 2025-08-01 | 13.06 | 12.88 | -0.25 | -1.90% | 12.68 | 13.10 | 311629 | 40096.36 | 3.90% |
| 2025-07-31 | 13.01 | 13.13 | 0.04 | 0.31% | 12.99 | 13.49 | 395393 | 52402.95 | 4.95% |
| 2025-07-30 | 13.25 | 13.09 | -0.16 | -1.21% | 12.88 | 13.37 | 344653 | 45192.37 | 4.32% |
| 2025-07-29 | 12.95 | 13.25 | 0.26 | 2.00% | 12.85 | 13.25 | 363286 | 47509.34 | 4.55% |
| 2025-07-28 | 12.80 | 12.99 | 0.20 | 1.56% | 12.80 | 13.19 | 330908 | 43089.77 | 4.15% |
| 2025-07-25 | 12.86 | 12.79 | 0.00 | 0.00% | 12.70 | 12.93 | 227550 | 29163.02 | 2.85% |
| 2025-07-24 | 12.56 | 12.79 | 0.17 | 1.35% | 12.54 | 12.80 | 237988 | 30267.00 | 2.98% |
| 2025-07-23 | 12.72 | 12.62 | -0.17 | -1.33% | 12.59 | 12.88 | 239915 | 30477.13 | 3.01% |
| 2025-07-22 | 12.81 | 12.79 | -0.06 | -0.47% | 12.69 | 12.95 | 302823 | 38810.08 | 3.79% |
| 2025-07-21 | 12.92 | 12.85 | -0.06 | -0.46% | 12.76 | 12.99 | 341502 | 43882.70 | 4.28% |
| 2025-07-18 | 12.60 | 12.91 | 0.14 | 1.10% | 12.58 | 13.01 | 518459 | 66444.06 | 6.50% |
| 2025-07-17 | 12.38 | 12.77 | 0.35 | 2.82% | 12.27 | 13.02 | 547867 | 68977.89 | 6.86% |
| 2025-07-16 | 12.74 | 12.42 | -0.33 | -2.59% | 12.32 | 12.74 | 462366 | 57509.26 | 5.79% |
| 2025-07-15 | 12.35 | 12.75 | 0.45 | 3.66% | 12.15 | 12.75 | 836558 | 104248.16 | 10.48% |
| 2025-07-14 | 12.27 | 12.30 | 0.03 | 0.24% | 12.21 | 12.50 | 207208 | 25546.67 | 2.60% |
| 2025-07-11 | 12.11 | 12.27 | 0.17 | 1.40% | 12.04 | 12.35 | 174014 | 21253.56 | 2.18% |
| 2025-07-10 | 12.17 | 12.10 | -0.06 | -0.49% | 11.97 | 12.17 | 136404 | 16443.41 | 1.71% |
| 2025-07-09 | 12.29 | 12.16 | -0.07 | -0.57% | 12.08 | 12.40 | 175066 | 21406.68 | 2.19% |
| 2025-07-08 | 12.22 | 12.23 | -0.03 | -0.24% | 12.16 | 12.28 | 120042 | 14668.69 | 1.50% |
| 2025-07-07 | 12.19 | 12.26 | 0.08 | 0.66% | 12.05 | 12.33 | 135005 | 16484.61 | 1.69% |
| 2025-07-04 | 12.31 | 12.18 | -0.16 | -1.30% | 12.09 | 12.34 | 151703 | 18503.90 | 1.90% |
| 2025-07-03 | 12.07 | 12.34 | 0.27 | 2.24% | 12.02 | 12.52 | 233028 | 28691.90 | 2.92% |
| 2025-07-02 | 12.27 | 12.07 | -0.20 | -1.63% | 11.98 | 12.27 | 203550 | 24620.82 | 2.55% |
| 2025-07-01 | 12.42 | 12.27 | -0.16 | -1.29% | 12.10 | 12.47 | 242995 | 29837.55 | 3.04% |
| 2025-06-30 | 12.09 | 12.43 | 0.34 | 2.81% | 12.07 | 12.48 | 352904 | 43607.93 | 4.42% |
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。
