| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 43.41 | 45.70 | 2.08 | 4.77% | 42.84 | 47.62 | 534212 | 241092.48 | 14.89% |
| 2025-10-09 | 42.90 | 43.62 | -0.72 | -1.62% | 42.21 | 43.91 | 351931 | 151562.42 | 9.81% |
| 2025-09-30 | 42.16 | 44.34 | 2.19 | 5.20% | 42.16 | 45.54 | 512652 | 225876.42 | 14.29% |
| 2025-09-29 | 44.35 | 42.15 | -0.73 | -1.70% | 41.76 | 44.50 | 443749 | 189137.69 | 12.37% |
| 2025-09-26 | 38.86 | 42.88 | 3.90 | 10.01% | 38.65 | 42.88 | 478491 | 200318.69 | 13.34% |
| 2025-09-25 | 39.40 | 38.98 | -0.66 | -1.66% | 38.93 | 39.59 | 120600 | 47203.09 | 3.36% |
| 2025-09-24 | 39.34 | 39.64 | -0.12 | -0.30% | 38.81 | 39.86 | 117151 | 46137.09 | 3.27% |
| 2025-09-23 | 40.75 | 39.76 | -0.82 | -2.02% | 38.60 | 41.24 | 192842 | 76037.84 | 5.38% |
| 2025-09-22 | 40.48 | 40.58 | -0.21 | -0.51% | 39.73 | 40.60 | 189240 | 75906.56 | 5.28% |
| 2025-09-19 | 39.65 | 40.79 | 1.15 | 2.90% | 39.65 | 42.45 | 356340 | 147287.45 | 9.93% |
| 2025-09-18 | 40.16 | 39.64 | -0.51 | -1.27% | 39.15 | 41.18 | 231329 | 93217.05 | 6.45% |
| 2025-09-17 | 40.38 | 40.15 | -0.22 | -0.54% | 40.03 | 40.62 | 111096 | 44713.97 | 3.10% |
| 2025-09-16 | 40.33 | 40.37 | -0.22 | -0.54% | 39.83 | 40.45 | 148033 | 59464.47 | 4.13% |
| 2025-09-15 | 40.85 | 40.59 | -0.23 | -0.56% | 40.38 | 41.26 | 170013 | 69224.88 | 4.74% |
| 2025-09-12 | 40.44 | 40.82 | 0.38 | 0.94% | 40.19 | 41.39 | 255978 | 104378.46 | 7.14% |
| 2025-09-11 | 39.56 | 40.44 | 0.89 | 2.25% | 39.10 | 40.68 | 223595 | 89502.07 | 6.23% |
| 2025-09-10 | 39.00 | 39.55 | 0.68 | 1.75% | 39.00 | 39.97 | 175227 | 69399.55 | 4.88% |
| 2025-09-09 | 40.13 | 38.87 | -1.26 | -3.14% | 38.80 | 40.13 | 182796 | 71955.42 | 5.10% |
| 2025-09-08 | 40.01 | 40.13 | 0.03 | 0.07% | 39.80 | 40.91 | 238794 | 96161.20 | 6.66% |
| 2025-09-05 | 39.43 | 40.10 | 0.70 | 1.78% | 38.38 | 40.43 | 314280 | 124189.68 | 8.76% |
| 2025-09-04 | 41.18 | 39.40 | -4.11 | -9.45% | 39.16 | 42.90 | 522670 | 213683.64 | 14.57% |
| 2025-09-03 | 48.40 | 43.51 | -4.83 | -9.99% | 43.51 | 48.80 | 394576 | 177381.41 | 11.00% |
| 2025-09-02 | 48.95 | 48.34 | -1.67 | -3.34% | 47.35 | 49.54 | 412486 | 199431.39 | 11.50% |
| 2025-09-01 | 51.00 | 50.01 | -1.87 | -3.60% | 48.51 | 52.00 | 516984 | 260955.06 | 14.41% |
| 2025-08-29 | 47.60 | 51.88 | 3.62 | 7.50% | 47.40 | 52.00 | 739092 | 366764.56 | 20.60% |
| 2025-08-28 | 48.99 | 48.26 | -2.84 | -5.56% | 46.36 | 48.99 | 671861 | 320779.00 | 18.73% |
| 2025-08-27 | 55.00 | 51.10 | -4.89 | -8.73% | 50.40 | 56.56 | 1028256 | 536106.75 | 28.66% |
| 2025-08-26 | 54.33 | 55.99 | 2.32 | 4.32% | 49.82 | 58.77 | 1038261 | 568879.69 | 28.94% |
| 2025-08-25 | 51.13 | 53.67 | 4.88 | 10.00% | 51.13 | 53.67 | 667704 | 353681.00 | 18.61% |
| 2025-08-22 | 47.00 | 48.79 | 4.44 | 10.01% | 43.35 | 48.79 | 971229 | 455182.12 | 27.07% |
| 2025-08-21 | 42.14 | 44.35 | 4.03 | 10.00% | 41.31 | 44.35 | 466870 | 202516.08 | 13.01% |
| 2025-08-20 | 36.65 | 40.32 | 3.67 | 10.01% | 36.13 | 40.32 | 660604 | 259844.78 | 18.42% |
| 2025-08-19 | 36.69 | 36.65 | 0.04 | 0.11% | 36.00 | 37.00 | 278915 | 101820.68 | 7.78% |
| 2025-08-18 | 36.12 | 36.61 | 0.61 | 1.69% | 36.12 | 36.74 | 225714 | 82351.64 | 6.29% |
| 2025-08-15 | 35.93 | 36.00 | 0.09 | 0.25% | 35.59 | 36.17 | 159860 | 57391.42 | 4.46% |
| 2025-08-14 | 37.03 | 35.91 | -1.27 | -3.42% | 35.89 | 37.18 | 292251 | 106271.98 | 8.15% |
| 2025-08-13 | 36.30 | 37.18 | 0.71 | 1.95% | 36.22 | 37.97 | 305614 | 113935.20 | 8.52% |
| 2025-08-12 | 37.20 | 36.47 | -0.91 | -2.43% | 36.33 | 37.58 | 266667 | 97723.34 | 7.43% |
| 2025-08-11 | 37.10 | 37.38 | 0.28 | 0.75% | 36.78 | 38.00 | 305208 | 114271.88 | 8.51% |
| 2025-08-08 | 37.39 | 37.10 | -0.95 | -2.50% | 37.10 | 38.49 | 412999 | 155369.50 | 11.51% |
| 2025-08-07 | 40.09 | 38.05 | -0.87 | -2.24% | 38.00 | 40.80 | 825070 | 322310.00 | 23.00% |
| 2025-08-06 | 35.38 | 38.92 | 3.54 | 10.01% | 35.10 | 38.92 | 549999 | 209382.36 | 15.33% |
| 2025-08-05 | 34.85 | 35.38 | 0.24 | 0.68% | 34.78 | 36.47 | 299906 | 106957.75 | 8.36% |
| 2025-08-04 | 33.66 | 35.14 | 1.34 | 3.96% | 33.40 | 35.42 | 260372 | 91011.09 | 7.26% |
| 2025-08-01 | 34.61 | 33.80 | -0.80 | -2.31% | 33.67 | 34.74 | 137185 | 46575.50 | 3.82% |
| 2025-07-31 | 34.50 | 34.60 | -0.20 | -0.57% | 34.45 | 34.98 | 107525 | 37258.32 | 3.00% |
| 2025-07-30 | 35.49 | 34.80 | -0.69 | -1.94% | 34.50 | 35.68 | 177428 | 62183.94 | 4.95% |
| 2025-07-29 | 34.93 | 35.49 | 0.37 | 1.05% | 34.68 | 35.50 | 204264 | 71833.63 | 5.69% |
| 2025-07-28 | 34.51 | 35.12 | 0.62 | 1.80% | 34.51 | 35.26 | 167563 | 58718.55 | 4.67% |
| 2025-07-25 | 34.88 | 34.50 | -0.49 | -1.40% | 34.40 | 34.95 | 125001 | 43197.19 | 3.48% |
| 2025-07-24 | 34.61 | 34.99 | 0.15 | 0.43% | 34.40 | 35.50 | 173115 | 60190.91 | 4.83% |
| 2025-07-23 | 35.40 | 34.84 | -0.87 | -2.44% | 34.80 | 35.40 | 190116 | 66436.69 | 5.30% |
| 2025-07-22 | 35.40 | 35.71 | 0.03 | 0.08% | 35.40 | 36.36 | 247229 | 88643.14 | 6.89% |
| 2025-07-21 | 35.70 | 35.68 | -0.21 | -0.59% | 35.37 | 36.07 | 190606 | 68060.06 | 5.31% |
| 2025-07-18 | 35.71 | 35.89 | 0.10 | 0.28% | 35.20 | 36.18 | 243370 | 86844.42 | 6.78% |
| 2025-07-17 | 34.88 | 35.79 | 0.92 | 2.64% | 34.71 | 36.45 | 291113 | 103700.63 | 8.12% |
| 2025-07-16 | 35.12 | 34.87 | -0.21 | -0.60% | 34.65 | 35.20 | 123117 | 43065.68 | 3.43% |
| 2025-07-15 | 35.30 | 35.08 | -0.50 | -1.41% | 34.39 | 35.35 | 201792 | 70367.64 | 5.63% |
| 2025-07-14 | 35.55 | 35.58 | -0.13 | -0.36% | 35.39 | 35.97 | 141956 | 50567.50 | 3.96% |
| 2025-07-11 | 35.40 | 35.71 | 0.11 | 0.31% | 35.12 | 35.91 | 190920 | 67880.81 | 5.32% |
| 2025-07-10 | 35.56 | 35.60 | -0.68 | -1.87% | 35.00 | 35.79 | 272462 | 96205.91 | 7.60% |
| 2025-07-09 | 36.97 | 36.28 | -0.10 | -0.27% | 36.20 | 37.30 | 344447 | 126724.99 | 9.60% |
| 2025-07-08 | 36.44 | 36.38 | -0.06 | -0.16% | 36.02 | 36.45 | 183698 | 66579.95 | 5.12% |
| 2025-07-07 | 36.42 | 36.44 | 0.04 | 0.11% | 35.98 | 36.64 | 188815 | 68666.74 | 5.26% |
| 2025-07-04 | 36.89 | 36.40 | -0.49 | -1.33% | 36.17 | 37.00 | 258457 | 94452.27 | 7.20% |
| 2025-07-03 | 36.87 | 36.89 | 0.02 | 0.05% | 36.65 | 37.54 | 268031 | 99068.79 | 7.47% |
| 2025-07-02 | 38.60 | 36.87 | -1.71 | -4.43% | 36.81 | 38.66 | 459519 | 171595.61 | 12.81% |
| 2025-07-01 | 41.87 | 38.58 | -0.48 | -1.23% | 37.98 | 41.95 | 995852 | 396336.06 | 27.76% |
| 2025-06-30 | 35.97 | 39.06 | 3.55 | 10.00% | 35.80 | 39.06 | 594366 | 227891.28 | 16.57% |
| 2025-06-27 | 35.70 | 35.51 | -1.14 | -3.11% | 35.31 | 36.35 | 455198 | 162545.33 | 12.69% |
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。
