| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 56.14 | 56.99 | 1.06 | 1.90% | 56.07 | 57.32 | 35624 | 20171.91 | 2.16% |
| 2026-03-24 | 55.50 | 55.93 | 1.73 | 3.19% | 54.38 | 56.12 | 40373 | 22311.21 | 2.45% |
| 2026-03-23 | 56.04 | 54.20 | -3.18 | -5.54% | 53.87 | 57.00 | 45939 | 25508.41 | 2.79% |
| 2026-03-20 | 60.45 | 57.38 | -2.74 | -4.56% | 57.22 | 60.55 | 43019 | 25175.29 | 2.61% |
| 2026-03-19 | 60.61 | 60.12 | -1.49 | -2.42% | 59.85 | 61.21 | 29751 | 17982.24 | 1.81% |
| 2026-03-18 | 60.09 | 61.61 | 1.58 | 2.63% | 59.31 | 61.65 | 39948 | 24234.64 | 2.43% |
| 2026-03-17 | 61.62 | 60.03 | -1.59 | -2.58% | 60.00 | 62.00 | 33110 | 20235.74 | 2.01% |
| 2026-03-16 | 62.00 | 61.62 | -0.34 | -0.55% | 60.38 | 62.47 | 38214 | 23426.63 | 2.32% |
| 2026-03-13 | 63.81 | 61.96 | -2.35 | -3.65% | 61.86 | 64.13 | 45328 | 28443.28 | 2.92% |
| 2026-03-12 | 67.12 | 64.31 | -3.20 | -4.74% | 64.09 | 67.50 | 64689 | 42376.52 | 4.16% |
| 2026-03-11 | 69.49 | 67.51 | -1.84 | -2.65% | 67.50 | 69.59 | 59770 | 40643.04 | 3.85% |
| 2026-03-10 | 68.99 | 69.35 | 0.25 | 0.36% | 68.40 | 70.12 | 59873 | 41473.37 | 3.85% |
| 2026-03-09 | 70.48 | 69.10 | -2.79 | -3.88% | 68.36 | 71.80 | 70635 | 49037.42 | 4.55% |
| 2026-03-06 | 72.61 | 71.89 | -2.05 | -2.77% | 71.01 | 73.50 | 79289 | 57124.42 | 5.10% |
| 2026-03-05 | 74.99 | 73.94 | -1.13 | -1.51% | 71.90 | 75.01 | 125285 | 91616.65 | 8.06% |
| 2026-03-04 | 68.00 | 75.07 | 4.12 | 5.81% | 66.09 | 76.10 | 169870 | 123242.99 | 10.93% |
| 2026-03-03 | 76.48 | 70.95 | -4.18 | -5.56% | 70.68 | 77.00 | 176888 | 128721.46 | 11.38% |
| 2026-03-02 | 68.93 | 75.13 | 6.83 | 10.00% | 68.73 | 75.13 | 143305 | 105150.80 | 9.22% |
| 2026-02-27 | 67.52 | 68.30 | 0.10 | 0.15% | 67.50 | 68.98 | 41652 | 28397.11 | 2.68% |
| 2026-02-26 | 67.84 | 68.20 | -0.06 | -0.09% | 67.33 | 68.66 | 41766 | 28479.86 | 2.69% |
| 2026-02-25 | 66.85 | 68.26 | 0.96 | 1.43% | 66.35 | 68.50 | 37123 | 25163.90 | 2.39% |
| 2026-02-24 | 67.08 | 67.30 | -0.15 | -0.22% | 66.11 | 68.49 | 33394 | 22484.60 | 2.15% |
| 2026-02-13 | 66.14 | 67.45 | 0.86 | 1.29% | 66.14 | 68.48 | 36194 | 24469.87 | 2.33% |
| 2026-02-12 | 67.78 | 66.59 | -1.45 | -2.13% | 66.45 | 67.78 | 34062 | 22791.78 | 2.19% |
| 2026-02-11 | 69.11 | 68.04 | -1.34 | -1.93% | 67.88 | 69.83 | 36935 | 25338.55 | 2.38% |
| 2026-02-10 | 70.55 | 69.38 | -1.16 | -1.64% | 67.88 | 70.99 | 44647 | 31026.49 | 2.87% |
| 2026-02-09 | 69.20 | 70.54 | 2.03 | 2.96% | 69.09 | 70.85 | 58743 | 41135.92 | 3.78% |
| 2026-02-06 | 68.85 | 68.51 | -0.74 | -1.07% | 68.21 | 70.39 | 40108 | 27718.27 | 2.58% |
| 2026-02-05 | 68.76 | 69.25 | -0.20 | -0.29% | 67.85 | 70.59 | 48329 | 33586.21 | 3.11% |
| 2026-02-04 | 68.91 | 69.45 | 0.03 | 0.04% | 68.18 | 70.41 | 45553 | 31574.67 | 2.93% |
| 2026-02-03 | 67.80 | 69.42 | 2.08 | 3.09% | 67.36 | 69.80 | 51767 | 35586.59 | 3.33% |
| 2026-02-02 | 67.52 | 67.34 | -0.86 | -1.26% | 67.28 | 69.88 | 38772 | 26570.40 | 2.49% |
| 2026-01-30 | 68.29 | 68.20 | -0.67 | -0.97% | 66.87 | 69.58 | 44044 | 30013.93 | 2.83% |
| 2026-01-29 | 68.01 | 68.87 | -0.52 | -0.75% | 67.75 | 70.49 | 48326 | 33502.93 | 3.11% |
| 2026-01-28 | 70.50 | 69.39 | -1.81 | -2.54% | 69.01 | 71.00 | 43027 | 29951.34 | 2.77% |
| 2026-01-27 | 68.00 | 71.20 | 1.26 | 1.80% | 67.00 | 71.43 | 66642 | 46341.48 | 4.29% |
| 2026-01-26 | 75.92 | 69.94 | -6.74 | -8.79% | 69.01 | 75.92 | 97327 | 69172.71 | 6.26% |
| 2026-01-23 | 72.38 | 76.68 | 4.34 | 6.00% | 71.30 | 77.97 | 139381 | 104695.82 | 8.97% |
| 2026-01-22 | 69.70 | 72.34 | 2.63 | 3.77% | 69.23 | 72.89 | 90512 | 64965.18 | 5.83% |
| 2026-01-21 | 70.00 | 69.71 | -0.91 | -1.29% | 69.36 | 71.09 | 59314 | 41507.00 | 3.82% |
| 2026-01-20 | 75.00 | 70.62 | -4.63 | -6.15% | 69.79 | 75.55 | 97578 | 69910.06 | 6.28% |
| 2026-01-19 | 74.60 | 75.25 | -0.60 | -0.79% | 74.01 | 76.69 | 76537 | 57876.76 | 4.93% |
| 2026-01-16 | 78.50 | 75.85 | -0.59 | -0.77% | 74.81 | 79.41 | 93420 | 71604.28 | 6.01% |
| 2026-01-15 | 78.50 | 76.44 | -3.52 | -4.40% | 74.50 | 78.79 | 135775 | 103871.27 | 8.74% |
| 2026-01-14 | 81.00 | 79.96 | -8.87 | -9.99% | 79.95 | 87.00 | 179157 | 147285.66 | 11.53% |
| 2026-01-13 | 97.72 | 88.83 | -9.87 | -10.00% | 88.83 | 97.72 | 93846 | 84220.47 | 6.04% |
| 2026-01-12 | 92.01 | 98.70 | 7.25 | 7.93% | 92.01 | 100.60 | 174161 | 169005.81 | 11.21% |
| 2026-01-09 | 89.81 | 91.45 | 2.57 | 2.89% | 87.03 | 95.19 | 180034 | 164585.81 | 11.59% |
| 2026-01-08 | 85.01 | 88.88 | 2.63 | 3.05% | 84.08 | 91.90 | 176838 | 156631.14 | 11.38% |
| 2026-01-07 | 88.40 | 86.25 | -5.40 | -5.89% | 85.70 | 90.04 | 175857 | 153923.53 | 11.32% |
| 2026-01-06 | 80.95 | 91.65 | 6.83 | 8.05% | 78.58 | 93.30 | 244895 | 204994.80 | 15.76% |
| 2026-01-05 | 80.38 | 84.82 | 6.28 | 8.00% | 76.00 | 86.39 | 243561 | 201476.39 | 15.67% |
| 2025-12-31 | 70.98 | 78.54 | 7.14 | 10.00% | 70.60 | 78.54 | 189213 | 141794.98 | 12.18% |
| 2025-12-30 | 69.00 | 71.40 | 2.28 | 3.30% | 67.21 | 75.90 | 210068 | 150822.22 | 13.52% |
| 2025-12-29 | 68.71 | 69.12 | -1.71 | -2.41% | 68.50 | 70.83 | 143612 | 99838.39 | 9.24% |
| 2025-12-26 | 68.57 | 70.83 | 2.26 | 3.30% | 68.57 | 73.33 | 251916 | 178707.17 | 16.21% |
| 2025-12-25 | 62.28 | 68.57 | 6.23 | 9.99% | 61.90 | 68.57 | 132792 | 88840.87 | 8.55% |
| 2025-12-24 | 57.70 | 62.34 | 2.36 | 3.93% | 57.65 | 62.88 | 128318 | 77903.02 | 8.26% |
| 2025-12-23 | 62.50 | 59.98 | -2.44 | -3.91% | 59.50 | 66.75 | 165072 | 103397.90 | 10.62% |
| 2025-12-22 | 62.54 | 62.42 | -0.09 | -0.14% | 61.00 | 64.12 | 99650 | 62404.74 | 6.41% |
| 2025-12-19 | 59.00 | 62.51 | 3.01 | 5.06% | 58.68 | 65.40 | 138253 | 86761.75 | 8.90% |
| 2025-12-18 | 58.11 | 59.50 | 1.37 | 2.36% | 57.62 | 60.99 | 92003 | 54951.19 | 5.92% |
| 2025-12-17 | 60.96 | 58.13 | -3.44 | -5.59% | 57.01 | 61.49 | 87541 | 51519.64 | 5.63% |
| 2025-12-16 | 63.40 | 61.57 | -2.95 | -4.57% | 59.80 | 63.59 | 131222 | 80211.53 | 8.44% |
| 2025-12-15 | 60.00 | 64.52 | 3.44 | 5.63% | 58.44 | 67.19 | 173842 | 109951.70 | 11.19% |
| 2025-12-12 | 62.03 | 61.08 | -2.21 | -3.49% | 61.00 | 63.60 | 118223 | 73063.27 | 7.61% |
| 2025-12-11 | 62.60 | 63.29 | 1.63 | 2.64% | 60.02 | 65.49 | 135915 | 85159.80 | 8.75% |
| 2025-12-10 | 62.50 | 61.66 | -0.83 | -1.33% | 61.63 | 65.60 | 123534 | 78024.73 | 7.95% |
| 2025-12-09 | 59.28 | 62.49 | 0.82 | 1.33% | 58.87 | 63.32 | 144327 | 88120.73 | 9.29% |
| 2025-12-08 | 64.00 | 61.67 | -0.78 | -1.25% | 61.37 | 65.44 | 194770 | 123699.87 | 12.53% |
| 2025-12-05 | 59.40 | 62.45 | 2.99 | 5.03% | 59.00 | 62.64 | 150620 | 92635.93 | 9.69% |
| 2025-12-04 | 58.00 | 59.46 | -1.13 | -1.86% | 57.60 | 61.44 | 132446 | 79114.52 | 8.52% |
| 2025-12-03 | 59.90 | 60.59 | 0.58 | 0.97% | 57.12 | 64.66 | 186492 | 112616.30 | 12.00% |
| 2025-12-02 | 58.33 | 60.01 | 0.30 | 0.50% | 57.67 | 63.20 | 154522 | 92851.73 | 9.94% |
| 2025-12-01 | 60.29 | 59.71 | -1.20 | -1.97% | 59.45 | 63.49 | 167396 | 102612.70 | 10.77% |
| 2025-11-28 | 60.38 | 60.91 | 2.08 | 3.54% | 58.13 | 63.00 | 212068 | 128108.99 | 13.65% |
| 2025-11-27 | 52.54 | 58.83 | 5.35 | 10.00% | 52.08 | 58.83 | 109067 | 61389.50 | 7.02% |
| 2025-11-26 | 55.90 | 53.48 | -1.97 | -3.55% | 53.21 | 56.40 | 87957 | 47717.00 | 5.66% |
| 2025-11-25 | 55.19 | 55.45 | 0.35 | 0.64% | 55.10 | 56.96 | 145285 | 80956.80 | 9.35% |
| 2025-11-24 | 50.39 | 55.10 | 5.01 | 10.00% | 50.39 | 55.10 | 114854 | 61699.48 | 7.39% |
中天火箭(003009)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。
