| 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 | 35.47 | 35.79 | 0.45 | 1.27% | 35.30 | 35.80 | 42523 | 15130.73 | 1.19% |
| 2026-02-02 | 36.10 | 35.34 | -0.78 | -2.16% | 35.34 | 36.29 | 48660 | 17401.25 | 1.36% |
| 2026-01-30 | 36.02 | 36.12 | 0.08 | 0.22% | 35.78 | 36.25 | 47925 | 17278.91 | 1.34% |
| 2026-01-29 | 36.48 | 36.04 | -0.64 | -1.74% | 35.76 | 36.60 | 63011 | 22829.75 | 1.76% |
| 2026-01-28 | 37.10 | 36.68 | -0.49 | -1.32% | 36.67 | 37.49 | 59015 | 21764.30 | 1.65% |
| 2026-01-27 | 37.00 | 37.17 | 0.16 | 0.43% | 36.50 | 37.35 | 56820 | 20997.14 | 1.58% |
| 2026-01-26 | 38.03 | 37.01 | -1.01 | -2.66% | 37.00 | 38.10 | 88519 | 33009.79 | 2.47% |
| 2026-01-23 | 37.80 | 38.02 | 0.16 | 0.42% | 37.50 | 38.06 | 67834 | 25678.41 | 1.89% |
| 2026-01-22 | 37.61 | 37.86 | 0.13 | 0.34% | 37.61 | 38.25 | 49454 | 18754.77 | 1.38% |
| 2026-01-21 | 38.00 | 37.73 | -0.28 | -0.74% | 37.46 | 38.00 | 61904 | 23363.03 | 1.73% |
| 2026-01-20 | 38.60 | 38.01 | -0.91 | -2.34% | 37.90 | 38.83 | 78408 | 29970.12 | 2.19% |
| 2026-01-19 | 38.00 | 38.92 | 0.70 | 1.83% | 37.73 | 39.35 | 114792 | 44419.68 | 3.20% |
| 2026-01-16 | 38.59 | 38.22 | -0.75 | -1.92% | 37.93 | 38.68 | 103775 | 39669.55 | 2.89% |
| 2026-01-15 | 38.60 | 38.97 | 0.49 | 1.27% | 38.60 | 39.55 | 112487 | 44000.99 | 3.14% |
| 2026-01-14 | 38.38 | 38.48 | -0.28 | -0.72% | 38.20 | 39.22 | 129710 | 50301.15 | 3.62% |
| 2026-01-13 | 40.73 | 38.76 | -2.38 | -5.79% | 38.75 | 40.73 | 211895 | 83322.55 | 5.91% |
| 2026-01-12 | 40.58 | 41.14 | 0.56 | 1.38% | 39.80 | 41.28 | 297695 | 119770.74 | 8.30% |
| 2026-01-09 | 39.08 | 40.58 | 1.90 | 4.91% | 38.66 | 42.18 | 368584 | 148781.20 | 10.27% |
| 2026-01-08 | 37.19 | 38.68 | 1.35 | 3.62% | 37.07 | 38.89 | 214748 | 82335.47 | 5.99% |
| 2026-01-07 | 38.28 | 37.33 | -0.87 | -2.28% | 37.25 | 38.28 | 111467 | 41873.83 | 3.11% |
| 2026-01-06 | 37.30 | 38.20 | 0.67 | 1.79% | 37.18 | 38.28 | 141155 | 53479.07 | 3.93% |
| 2026-01-05 | 37.36 | 37.53 | 0.45 | 1.21% | 37.01 | 37.86 | 114629 | 42873.52 | 3.20% |
| 2025-12-31 | 36.70 | 37.08 | 0.20 | 0.54% | 36.50 | 37.38 | 76274 | 28164.15 | 2.13% |
| 2025-12-30 | 37.40 | 36.88 | -0.89 | -2.36% | 36.85 | 37.58 | 113109 | 41996.52 | 3.15% |
| 2025-12-29 | 37.25 | 37.77 | 0.55 | 1.48% | 37.03 | 38.68 | 154465 | 58307.50 | 4.31% |
| 2025-12-26 | 37.05 | 37.22 | 0.00 | 0.00% | 36.51 | 37.58 | 101671 | 37620.32 | 2.83% |
| 2025-12-25 | 36.19 | 37.22 | 0.82 | 2.25% | 36.19 | 37.50 | 123588 | 45878.48 | 3.45% |
| 2025-12-24 | 35.65 | 36.40 | 0.75 | 2.10% | 35.49 | 36.70 | 84410 | 30567.95 | 2.35% |
| 2025-12-23 | 36.09 | 35.65 | -0.44 | -1.22% | 35.57 | 36.09 | 52523 | 18780.05 | 1.46% |
| 2025-12-22 | 36.00 | 36.09 | 0.10 | 0.28% | 35.88 | 36.29 | 50121 | 18107.04 | 1.40% |
| 2025-12-19 | 35.62 | 35.99 | 0.31 | 0.87% | 35.53 | 36.17 | 58324 | 20932.54 | 1.63% |
| 2025-12-18 | 35.46 | 35.68 | -0.14 | -0.39% | 35.23 | 36.15 | 71581 | 25568.20 | 2.00% |
| 2025-12-17 | 36.00 | 35.82 | 0.70 | 1.99% | 35.43 | 36.90 | 105440 | 38052.95 | 2.94% |
| 2025-12-16 | 36.26 | 35.12 | -1.14 | -3.14% | 34.82 | 36.37 | 94620 | 33288.71 | 2.64% |
| 2025-12-15 | 36.81 | 36.26 | -0.78 | -2.11% | 36.20 | 36.98 | 63912 | 23316.05 | 1.78% |
| 2025-12-12 | 37.01 | 37.04 | 0.02 | 0.05% | 36.39 | 37.28 | 66425 | 24510.85 | 1.85% |
| 2025-12-11 | 38.04 | 37.02 | -0.94 | -2.48% | 37.00 | 38.05 | 70618 | 26430.95 | 1.97% |
| 2025-12-10 | 38.02 | 37.96 | -0.10 | -0.26% | 37.70 | 38.11 | 47111 | 17835.70 | 1.31% |
| 2025-12-09 | 38.12 | 38.06 | -0.34 | -0.89% | 38.00 | 38.36 | 53918 | 20536.98 | 1.50% |
| 2025-12-08 | 38.00 | 38.40 | 0.32 | 0.84% | 38.00 | 38.70 | 70312 | 27060.78 | 1.96% |
| 2025-12-05 | 37.95 | 38.08 | 0.37 | 0.98% | 37.30 | 38.17 | 56858 | 21467.22 | 1.58% |
| 2025-12-04 | 38.30 | 37.71 | -0.59 | -1.54% | 37.45 | 38.30 | 68622 | 25917.47 | 1.91% |
| 2025-12-03 | 39.05 | 38.30 | -0.96 | -2.45% | 38.29 | 39.09 | 84189 | 32418.70 | 2.35% |
| 2025-12-02 | 39.93 | 39.26 | -0.42 | -1.06% | 39.24 | 39.93 | 57036 | 22466.40 | 1.59% |
| 2025-12-01 | 39.46 | 39.68 | 0.14 | 0.35% | 39.30 | 39.73 | 71420 | 28262.61 | 1.99% |
| 2025-11-28 | 39.27 | 39.54 | 0.27 | 0.69% | 39.01 | 39.71 | 62591 | 24654.81 | 1.74% |
| 2025-11-27 | 39.23 | 39.27 | -0.16 | -0.41% | 39.21 | 39.56 | 65362 | 25759.03 | 1.82% |
| 2025-11-26 | 39.95 | 39.43 | -0.82 | -2.04% | 39.38 | 39.95 | 109636 | 43288.86 | 3.06% |
| 2025-11-25 | 40.29 | 40.25 | -1.04 | -2.52% | 39.85 | 40.62 | 164801 | 66278.19 | 4.59% |
| 2025-11-24 | 39.00 | 41.29 | 2.40 | 6.17% | 39.00 | 42.01 | 232183 | 94070.02 | 6.47% |
| 2025-11-21 | 39.61 | 38.89 | -1.12 | -2.80% | 38.22 | 40.66 | 156238 | 61630.54 | 4.36% |
| 2025-11-20 | 40.30 | 40.01 | -1.37 | -3.31% | 39.86 | 40.55 | 127782 | 51243.48 | 3.56% |
| 2025-11-19 | 39.52 | 41.38 | 1.47 | 3.68% | 39.20 | 42.09 | 206557 | 84579.16 | 5.76% |
| 2025-11-18 | 41.20 | 39.91 | -2.08 | -4.95% | 39.76 | 41.29 | 161203 | 64643.41 | 4.49% |
| 2025-11-17 | 41.56 | 41.99 | 2.00 | 5.00% | 41.55 | 42.60 | 276006 | 116044.89 | 7.69% |
| 2025-11-14 | 39.09 | 39.99 | 0.64 | 1.63% | 39.09 | 40.80 | 142954 | 57495.63 | 3.99% |
| 2025-11-13 | 39.10 | 39.35 | 0.20 | 0.51% | 38.77 | 39.46 | 74365 | 29155.53 | 2.07% |
| 2025-11-12 | 40.30 | 39.15 | -1.03 | -2.56% | 38.81 | 40.33 | 95671 | 37569.20 | 2.67% |
| 2025-11-11 | 40.22 | 40.18 | -0.04 | -0.10% | 40.00 | 40.56 | 65201 | 26227.00 | 1.82% |
| 2025-11-10 | 40.30 | 40.22 | -0.29 | -0.72% | 39.78 | 40.49 | 89133 | 35742.33 | 2.48% |
| 2025-11-07 | 40.90 | 40.51 | -0.67 | -1.63% | 40.50 | 41.00 | 71974 | 29228.42 | 2.01% |
| 2025-11-06 | 41.03 | 41.18 | 0.23 | 0.56% | 40.50 | 41.28 | 85641 | 35068.19 | 2.39% |
| 2025-11-05 | 40.50 | 40.95 | -0.11 | -0.27% | 40.08 | 41.19 | 95158 | 38645.16 | 2.65% |
| 2025-11-04 | 41.65 | 41.06 | -0.76 | -1.82% | 40.70 | 41.85 | 103549 | 42692.33 | 2.89% |
| 2025-11-03 | 42.34 | 41.82 | -0.52 | -1.23% | 41.01 | 42.34 | 123899 | 51486.72 | 3.45% |
| 2025-10-31 | 42.50 | 42.34 | -0.16 | -0.38% | 42.10 | 42.79 | 103217 | 43749.45 | 2.88% |
| 2025-10-30 | 43.65 | 42.50 | -1.59 | -3.61% | 42.50 | 43.65 | 188540 | 80668.87 | 5.26% |
| 2025-10-29 | 43.70 | 44.09 | -0.47 | -1.05% | 42.56 | 44.50 | 267231 | 115753.18 | 7.45% |
| 2025-10-28 | 43.12 | 44.56 | 1.44 | 3.34% | 42.60 | 46.20 | 404596 | 180660.02 | 11.28% |
| 2025-10-27 | 42.51 | 43.12 | 0.10 | 0.23% | 42.30 | 43.49 | 171408 | 73738.96 | 4.78% |
| 2025-10-24 | 42.42 | 43.02 | 0.26 | 0.61% | 42.42 | 44.00 | 185303 | 80210.67 | 5.17% |
| 2025-10-23 | 42.50 | 42.76 | -0.02 | -0.05% | 42.01 | 43.98 | 189751 | 81637.10 | 5.29% |
| 2025-10-22 | 43.51 | 42.78 | -1.13 | -2.57% | 42.66 | 43.86 | 160211 | 68868.35 | 4.47% |
| 2025-10-21 | 43.81 | 43.91 | -0.19 | -0.43% | 43.46 | 44.25 | 181927 | 79622.71 | 5.07% |
| 2025-10-20 | 44.27 | 44.10 | -0.39 | -0.88% | 43.40 | 45.97 | 273260 | 121723.81 | 7.62% |
| 2025-10-17 | 47.25 | 44.49 | -2.61 | -5.54% | 43.89 | 47.33 | 436823 | 198751.61 | 12.18% |
| 2025-10-16 | 45.98 | 47.10 | 4.28 | 10.00% | 45.97 | 47.10 | 282041 | 132271.72 | 7.86% |
| 2025-10-15 | 43.50 | 42.82 | -1.47 | -3.32% | 41.00 | 43.88 | 306631 | 128799.88 | 8.55% |
| 2025-10-14 | 46.25 | 44.29 | -1.93 | -4.18% | 44.00 | 46.73 | 392786 | 176935.48 | 10.95% |
| 2025-10-13 | 43.00 | 46.22 | 0.52 | 1.14% | 42.60 | 47.83 | 508822 | 237927.62 | 14.18% |
成飞集成(002190)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。
