| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 16.63 | 16.89 | 0.40 | 2.43% | 16.63 | 17.08 | 69316 | 11680.16 | 1.93% |
| 2025-03-31 | 17.25 | 16.49 | -0.76 | -4.41% | 16.36 | 17.25 | 95478 | 15899.90 | 2.66% |
| 2025-03-28 | 17.86 | 17.25 | -0.61 | -3.42% | 17.25 | 17.86 | 89284 | 15614.67 | 2.49% |
| 2025-03-27 | 18.02 | 17.86 | -0.33 | -1.81% | 17.78 | 18.17 | 84531 | 15162.52 | 2.36% |
| 2025-03-26 | 17.79 | 18.19 | 0.28 | 1.56% | 17.70 | 18.42 | 131755 | 23828.89 | 3.67% |
| 2025-03-25 | 17.55 | 17.91 | 0.21 | 1.19% | 17.46 | 18.40 | 151575 | 27392.50 | 4.23% |
| 2025-03-24 | 18.00 | 17.70 | -0.50 | -2.75% | 17.10 | 18.09 | 157528 | 27657.12 | 4.39% |
| 2025-03-21 | 17.35 | 18.20 | 0.75 | 4.30% | 17.27 | 18.65 | 248559 | 44653.85 | 6.93% |
| 2025-03-20 | 17.39 | 17.45 | 0.11 | 0.63% | 17.26 | 17.65 | 74762 | 13057.76 | 2.08% |
| 2025-03-19 | 17.53 | 17.34 | -0.08 | -0.46% | 17.28 | 17.72 | 84207 | 14721.26 | 2.35% |
| 2025-03-18 | 17.37 | 17.42 | 0.16 | 0.93% | 17.25 | 17.54 | 65962 | 11467.75 | 1.84% |
| 2025-03-17 | 17.30 | 17.26 | 0.00 | 0.00% | 17.18 | 17.47 | 57401 | 9939.94 | 1.60% |
| 2025-03-14 | 17.15 | 17.26 | 0.14 | 0.82% | 16.88 | 17.31 | 69030 | 11833.49 | 1.92% |
| 2025-03-13 | 17.36 | 17.12 | -0.21 | -1.21% | 16.88 | 17.37 | 61500 | 10487.12 | 1.71% |
| 2025-03-12 | 17.38 | 17.33 | 0.00 | 0.00% | 17.29 | 17.55 | 60501 | 10521.93 | 1.69% |
| 2025-03-11 | 17.02 | 17.33 | 0.11 | 0.64% | 16.95 | 17.38 | 64897 | 11172.40 | 1.81% |
| 2025-03-10 | 17.33 | 17.22 | -0.04 | -0.23% | 17.15 | 17.44 | 54051 | 9324.67 | 1.51% |
| 2025-03-07 | 17.19 | 17.26 | 0.07 | 0.41% | 17.07 | 17.53 | 88524 | 15331.49 | 2.47% |
| 2025-03-06 | 17.20 | 17.19 | 0.04 | 0.23% | 17.02 | 17.31 | 64848 | 11138.64 | 1.81% |
| 2025-03-05 | 17.20 | 17.15 | -0.10 | -0.58% | 16.95 | 17.36 | 56976 | 9732.66 | 1.59% |
| 2025-03-04 | 16.76 | 17.25 | 0.60 | 3.60% | 16.66 | 17.36 | 93867 | 16067.71 | 2.62% |
| 2025-03-03 | 16.58 | 16.65 | 0.08 | 0.48% | 16.51 | 16.92 | 43057 | 7211.00 | 1.20% |
| 2025-02-28 | 17.10 | 16.57 | -0.59 | -3.44% | 16.51 | 17.15 | 69838 | 11709.03 | 1.95% |
| 2025-02-27 | 17.46 | 17.16 | -0.22 | -1.27% | 16.87 | 17.46 | 66539 | 11391.00 | 1.85% |
| 2025-02-26 | 17.25 | 17.38 | 0.19 | 1.11% | 17.20 | 17.49 | 65129 | 11317.63 | 1.82% |
| 2025-02-25 | 17.19 | 17.19 | -0.07 | -0.41% | 17.03 | 17.37 | 57742 | 9951.39 | 1.61% |
| 2025-02-24 | 17.19 | 17.26 | 0.08 | 0.47% | 16.99 | 17.40 | 66438 | 11439.89 | 1.85% |
| 2025-02-21 | 17.22 | 17.18 | -0.10 | -0.58% | 17.01 | 17.28 | 58223 | 9977.50 | 1.62% |
| 2025-02-20 | 16.88 | 17.28 | 0.34 | 2.01% | 16.76 | 17.30 | 84634 | 14485.55 | 2.36% |
| 2025-02-19 | 16.45 | 16.94 | 0.41 | 2.48% | 16.44 | 16.95 | 61629 | 10343.49 | 1.72% |
| 2025-02-18 | 17.06 | 16.53 | -0.44 | -2.59% | 16.46 | 17.06 | 71685 | 11992.19 | 2.00% |
| 2025-02-17 | 17.02 | 16.97 | -0.05 | -0.29% | 16.87 | 17.11 | 64056 | 10875.16 | 1.79% |
| 2025-02-14 | 17.10 | 17.02 | -0.10 | -0.58% | 16.90 | 17.20 | 65095 | 11087.59 | 1.81% |
| 2025-02-13 | 17.50 | 17.12 | -0.34 | -1.95% | 17.10 | 17.61 | 75203 | 13004.28 | 2.10% |
| 2025-02-12 | 17.35 | 17.46 | 0.07 | 0.40% | 17.24 | 17.48 | 68387 | 11889.21 | 1.91% |
| 2025-02-11 | 17.60 | 17.39 | -0.13 | -0.74% | 17.20 | 17.71 | 72544 | 12615.93 | 2.02% |
| 2025-02-10 | 17.39 | 17.52 | 0.22 | 1.27% | 17.33 | 17.56 | 83212 | 14544.65 | 2.32% |
| 2025-02-07 | 17.27 | 17.30 | 0.03 | 0.17% | 17.06 | 17.54 | 101862 | 17645.76 | 2.84% |
| 2025-02-06 | 16.88 | 17.27 | 0.43 | 2.55% | 16.71 | 17.27 | 82656 | 14118.68 | 2.30% |
| 2025-02-05 | 16.70 | 16.84 | 0.19 | 1.14% | 16.60 | 16.90 | 69425 | 11651.17 | 1.94% |
| 2025-01-27 | 17.13 | 16.65 | -0.39 | -2.29% | 16.65 | 17.25 | 72809 | 12276.75 | 2.03% |
| 2025-01-24 | 16.90 | 17.04 | 0.16 | 0.95% | 16.68 | 17.04 | 80270 | 13562.94 | 2.24% |
| 2025-01-23 | 17.14 | 16.88 | -0.12 | -0.71% | 16.88 | 17.46 | 111421 | 19147.52 | 3.11% |
| 2025-01-22 | 17.50 | 17.00 | -0.71 | -4.01% | 16.85 | 17.54 | 130687 | 22276.17 | 3.64% |
| 2025-01-21 | 18.48 | 17.71 | -1.34 | -7.03% | 17.29 | 18.49 | 256769 | 45475.57 | 7.16% |
| 2025-01-20 | 18.95 | 19.05 | 0.05 | 0.26% | 18.71 | 19.16 | 123399 | 23434.23 | 3.44% |
| 2025-01-17 | 18.98 | 19.00 | -0.01 | -0.05% | 18.70 | 19.38 | 146596 | 27864.04 | 4.09% |
| 2025-01-16 | 19.45 | 19.01 | -0.38 | -1.96% | 18.80 | 19.64 | 157749 | 30225.80 | 4.40% |
| 2025-01-15 | 19.82 | 19.39 | -0.43 | -2.17% | 19.27 | 20.03 | 175475 | 34319.53 | 4.89% |
| 2025-01-14 | 19.02 | 19.82 | 0.85 | 4.48% | 18.73 | 19.87 | 269858 | 52478.17 | 7.52% |
| 2025-01-13 | 18.19 | 18.97 | 0.21 | 1.12% | 18.08 | 19.65 | 210751 | 39848.95 | 5.87% |
| 2025-01-10 | 19.58 | 18.76 | -1.44 | -7.13% | 18.71 | 19.80 | 250755 | 48425.05 | 6.99% |
| 2025-01-09 | 19.40 | 20.20 | 0.73 | 3.75% | 18.98 | 20.46 | 361607 | 71203.80 | 10.08% |
| 2025-01-08 | 19.28 | 19.47 | 0.13 | 0.67% | 18.84 | 19.97 | 375672 | 72950.49 | 10.47% |
| 2025-01-07 | 17.58 | 19.34 | 1.76 | 10.01% | 17.41 | 19.34 | 256715 | 48127.45 | 7.16% |
| 2025-01-06 | 18.24 | 17.58 | -1.04 | -5.59% | 17.40 | 18.92 | 237869 | 43129.05 | 6.63% |
| 2025-01-03 | 19.54 | 18.62 | -1.68 | -8.28% | 18.41 | 19.68 | 314563 | 59711.31 | 8.77% |
| 2025-01-02 | 19.30 | 20.30 | 0.96 | 4.96% | 18.26 | 21.27 | 448729 | 90682.52 | 12.51% |
| 2024-12-31 | 17.90 | 19.34 | 0.83 | 4.48% | 17.90 | 19.80 | 326559 | 62127.55 | 9.10% |
| 2024-12-30 | 19.81 | 18.51 | 0.50 | 2.78% | 18.42 | 19.81 | 405360 | 77901.48 | 11.30% |
| 2024-12-27 | 18.01 | 18.01 | 1.64 | 10.02% | 18.01 | 18.01 | 41317 | 7441.16 | 1.15% |
| 2024-12-26 | 16.20 | 16.37 | 0.19 | 1.17% | 16.17 | 16.50 | 24035 | 3944.90 | 0.67% |
| 2024-12-25 | 16.60 | 16.18 | -0.33 | -2.00% | 16.08 | 16.60 | 30589 | 4962.80 | 0.85% |
| 2024-12-24 | 16.48 | 16.51 | 0.13 | 0.79% | 16.29 | 16.78 | 30243 | 4997.76 | 0.84% |
| 2024-12-23 | 17.04 | 16.38 | -0.63 | -3.70% | 16.36 | 17.14 | 40862 | 6779.03 | 1.14% |
| 2024-12-20 | 16.96 | 17.01 | 0.07 | 0.41% | 16.80 | 17.13 | 23144 | 3936.39 | 0.65% |
| 2024-12-19 | 16.87 | 16.94 | 0.03 | 0.18% | 16.64 | 17.00 | 27431 | 4622.61 | 0.76% |
| 2024-12-18 | 16.99 | 16.91 | 0.00 | 0.00% | 16.89 | 17.13 | 24659 | 4195.00 | 0.69% |
| 2024-12-17 | 17.35 | 16.91 | -0.43 | -2.48% | 16.89 | 17.47 | 37631 | 6430.99 | 1.05% |
| 2024-12-16 | 17.62 | 17.34 | -0.13 | -0.74% | 17.20 | 17.66 | 28295 | 4927.42 | 0.79% |
| 2024-12-13 | 17.80 | 17.47 | -0.44 | -2.46% | 17.44 | 17.87 | 47558 | 8368.48 | 1.33% |
| 2024-12-12 | 17.87 | 17.91 | 0.06 | 0.34% | 17.76 | 18.06 | 36813 | 6593.38 | 1.03% |
| 2024-12-11 | 17.81 | 17.85 | -0.01 | -0.06% | 17.75 | 17.95 | 32698 | 5845.58 | 0.91% |
| 2024-12-10 | 18.18 | 17.86 | 0.02 | 0.11% | 17.82 | 18.31 | 56114 | 10133.05 | 1.56% |
| 2024-12-09 | 17.98 | 17.84 | -0.15 | -0.83% | 17.67 | 18.09 | 41792 | 7452.39 | 1.17% |
| 2024-12-06 | 18.08 | 17.99 | -0.10 | -0.55% | 17.80 | 18.10 | 49868 | 8952.79 | 1.39% |
| 2024-12-05 | 17.58 | 18.09 | 0.52 | 2.96% | 17.50 | 18.09 | 68017 | 12180.86 | 1.90% |
| 2024-12-04 | 17.67 | 17.57 | -0.09 | -0.51% | 17.47 | 17.78 | 30501 | 5377.13 | 0.85% |
| 2024-12-03 | 17.66 | 17.66 | 0.07 | 0.40% | 17.36 | 17.75 | 41467 | 7294.56 | 1.16% |
| 2024-12-02 | 17.30 | 17.59 | 0.33 | 1.91% | 17.27 | 17.64 | 43872 | 7691.65 | 1.22% |
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。
