| 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 | 22.51 | 23.27 | 0.67 | 2.96% | 22.30 | 24.00 | 1296514 | 301689.84 | 16.24% |
| 2025-12-11 | 23.85 | 22.60 | -1.14 | -4.80% | 22.60 | 23.89 | 1262947 | 290819.12 | 15.82% |
| 2025-12-10 | 24.00 | 23.74 | -1.08 | -4.35% | 23.40 | 24.84 | 1577273 | 378798.62 | 19.76% |
| 2025-12-09 | 23.82 | 24.82 | 1.47 | 6.30% | 23.55 | 25.69 | 2516759 | 615805.69 | 31.53% |
| 2025-12-08 | 22.92 | 23.35 | 2.12 | 9.99% | 22.76 | 23.35 | 408051 | 94427.96 | 5.11% |
| 2025-12-05 | 19.07 | 21.23 | 1.93 | 10.00% | 18.99 | 21.23 | 876502 | 180304.38 | 10.98% |
| 2025-12-04 | 18.14 | 19.30 | 0.69 | 3.71% | 18.09 | 19.50 | 853782 | 163530.03 | 10.70% |
| 2025-12-03 | 19.12 | 18.61 | -0.57 | -2.97% | 18.15 | 19.68 | 835980 | 157373.12 | 10.47% |
| 2025-12-02 | 19.14 | 19.18 | 0.05 | 0.26% | 18.55 | 19.49 | 557255 | 106483.84 | 6.98% |
| 2025-12-01 | 18.91 | 19.13 | 0.29 | 1.54% | 18.91 | 19.65 | 634122 | 121838.91 | 7.94% |
| 2025-11-28 | 18.28 | 18.84 | 0.87 | 4.84% | 17.96 | 19.10 | 629795 | 116451.99 | 7.89% |
| 2025-11-27 | 18.01 | 17.97 | -0.22 | -1.21% | 17.76 | 18.33 | 389421 | 70018.93 | 4.88% |
| 2025-11-26 | 19.25 | 18.19 | -0.77 | -4.06% | 18.06 | 19.26 | 501184 | 92230.95 | 6.28% |
| 2025-11-25 | 18.77 | 18.96 | 0.03 | 0.16% | 18.60 | 19.25 | 563691 | 106770.91 | 7.06% |
| 2025-11-24 | 17.64 | 18.93 | 1.33 | 7.56% | 17.64 | 19.24 | 719318 | 133776.89 | 9.01% |
| 2025-11-21 | 18.30 | 17.60 | -0.93 | -5.02% | 17.52 | 18.43 | 449828 | 80484.28 | 5.64% |
| 2025-11-20 | 18.27 | 18.53 | 0.44 | 2.43% | 18.00 | 18.72 | 469728 | 86565.63 | 5.88% |
| 2025-11-19 | 18.22 | 18.09 | -0.12 | -0.66% | 17.98 | 18.65 | 333940 | 60827.18 | 4.18% |
| 2025-11-18 | 18.79 | 18.21 | -0.73 | -3.85% | 18.05 | 18.87 | 459368 | 83849.26 | 5.76% |
| 2025-11-17 | 19.42 | 18.94 | -0.21 | -1.10% | 18.82 | 19.57 | 412133 | 78738.91 | 5.16% |
| 2025-11-14 | 19.43 | 19.15 | -0.65 | -3.28% | 19.10 | 19.98 | 459328 | 88944.75 | 5.75% |
| 2025-11-13 | 19.40 | 19.80 | 0.12 | 0.61% | 19.30 | 20.14 | 738371 | 146303.16 | 9.25% |
| 2025-11-12 | 19.30 | 19.68 | 0.28 | 1.44% | 18.45 | 20.16 | 712279 | 135957.73 | 8.92% |
| 2025-11-11 | 19.67 | 19.40 | -0.59 | -2.95% | 18.99 | 19.88 | 629325 | 122133.75 | 7.88% |
| 2025-11-10 | 20.72 | 19.99 | -0.79 | -3.80% | 19.67 | 21.06 | 784695 | 158814.16 | 9.83% |
| 2025-11-07 | 20.56 | 20.78 | 0.48 | 2.36% | 20.08 | 21.26 | 916346 | 189732.69 | 11.48% |
| 2025-11-06 | 20.61 | 20.30 | -0.41 | -1.98% | 19.88 | 20.72 | 703101 | 142360.97 | 8.81% |
| 2025-11-05 | 20.75 | 20.71 | -0.54 | -2.54% | 20.52 | 21.37 | 822599 | 171323.44 | 10.31% |
| 2025-11-04 | 20.90 | 21.25 | 0.27 | 1.29% | 20.53 | 21.82 | 1401650 | 296296.28 | 17.56% |
| 2025-11-03 | 19.00 | 20.98 | 1.91 | 10.02% | 18.72 | 20.98 | 1025925 | 204810.84 | 12.85% |
| 2025-10-31 | 20.20 | 19.07 | -1.56 | -7.56% | 19.05 | 20.21 | 1000984 | 195622.86 | 12.54% |
| 2025-10-30 | 19.75 | 20.63 | 0.96 | 4.88% | 19.50 | 21.60 | 1284646 | 262924.97 | 16.09% |
| 2025-10-29 | 19.51 | 19.67 | -0.34 | -1.70% | 19.29 | 20.36 | 916576 | 180223.30 | 11.48% |
| 2025-10-28 | 18.81 | 20.01 | 0.74 | 3.84% | 18.66 | 20.74 | 1258712 | 249923.94 | 15.77% |
| 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% |
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。
