| 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 | 50.01 | 52.69 | 4.79 | 10.00% | 49.30 | 52.69 | 60400 | 31263.28 | 3.89% |
| 2025-10-23 | 48.50 | 47.90 | -0.89 | -1.82% | 47.16 | 48.71 | 27774 | 13208.77 | 1.79% |
| 2025-10-22 | 48.70 | 48.79 | 0.12 | 0.25% | 48.25 | 50.75 | 46092 | 22775.04 | 2.97% |
| 2025-10-21 | 48.44 | 48.67 | 0.02 | 0.04% | 48.44 | 49.53 | 17642 | 8624.50 | 1.14% |
| 2025-10-20 | 49.44 | 48.65 | 0.54 | 1.12% | 47.70 | 49.53 | 24971 | 12159.96 | 1.61% |
| 2025-10-17 | 49.07 | 48.11 | -1.11 | -2.26% | 47.88 | 49.95 | 22068 | 10759.31 | 1.42% |
| 2025-10-16 | 50.55 | 49.22 | -1.34 | -2.65% | 49.05 | 50.90 | 26910 | 13381.88 | 1.73% |
| 2025-10-15 | 50.41 | 50.56 | 0.15 | 0.30% | 49.20 | 50.68 | 23228 | 11636.44 | 1.49% |
| 2025-10-14 | 50.75 | 50.41 | -0.36 | -0.71% | 50.22 | 51.50 | 35424 | 17981.03 | 2.28% |
| 2025-10-13 | 48.26 | 50.77 | 0.51 | 1.01% | 48.20 | 51.06 | 38010 | 19129.27 | 2.45% |
| 2025-10-10 | 50.74 | 50.26 | 0.10 | 0.20% | 49.80 | 51.28 | 47480 | 23941.85 | 3.06% |
| 2025-10-09 | 49.18 | 50.16 | 0.98 | 1.99% | 48.67 | 50.35 | 36426 | 18100.84 | 2.34% |
| 2025-09-30 | 48.06 | 49.18 | 1.05 | 2.18% | 47.91 | 49.35 | 33274 | 16247.70 | 2.14% |
| 2025-09-29 | 48.12 | 48.13 | 0.05 | 0.10% | 47.00 | 48.30 | 28146 | 13441.00 | 1.81% |
| 2025-09-26 | 48.11 | 48.08 | -0.15 | -0.31% | 47.74 | 49.30 | 32034 | 15589.96 | 2.06% |
| 2025-09-25 | 48.08 | 48.23 | -0.23 | -0.47% | 47.98 | 49.52 | 28758 | 14003.04 | 1.85% |
| 2025-09-24 | 48.07 | 48.46 | -0.80 | -1.62% | 47.71 | 48.58 | 32933 | 15876.87 | 2.12% |
| 2025-09-23 | 50.55 | 49.26 | -1.29 | -2.55% | 48.07 | 50.81 | 37691 | 18467.93 | 2.43% |
| 2025-09-22 | 49.42 | 50.55 | 1.15 | 2.33% | 48.76 | 50.70 | 39469 | 19741.77 | 2.54% |
| 2025-09-19 | 48.65 | 49.40 | 0.53 | 1.08% | 48.61 | 50.88 | 41723 | 20839.45 | 2.68% |
| 2025-09-18 | 49.07 | 48.87 | -0.38 | -0.77% | 48.46 | 50.37 | 41433 | 20526.66 | 2.67% |
| 2025-09-17 | 49.00 | 49.25 | 0.25 | 0.51% | 48.60 | 49.43 | 24698 | 12134.20 | 1.59% |
| 2025-09-16 | 48.81 | 49.00 | 0.19 | 0.39% | 48.24 | 49.15 | 26131 | 12740.77 | 1.68% |
| 2025-09-15 | 49.65 | 48.81 | -0.81 | -1.63% | 48.80 | 49.78 | 28149 | 13812.13 | 1.81% |
| 2025-09-12 | 49.13 | 49.62 | 1.00 | 2.06% | 48.87 | 49.84 | 44758 | 22093.25 | 2.88% |
| 2025-09-11 | 47.71 | 48.62 | 0.62 | 1.29% | 47.54 | 48.78 | 31232 | 15070.28 | 2.01% |
| 2025-09-10 | 48.00 | 48.00 | -0.16 | -0.33% | 47.90 | 48.69 | 25490 | 12296.63 | 1.64% |
| 2025-09-09 | 49.83 | 48.16 | -2.17 | -4.31% | 48.07 | 49.83 | 41451 | 20225.65 | 2.67% |
| 2025-09-08 | 49.15 | 50.33 | 2.32 | 4.83% | 48.17 | 51.36 | 66928 | 33125.46 | 4.31% |
| 2025-09-05 | 48.64 | 48.01 | 0.06 | 0.13% | 47.35 | 48.64 | 44397 | 21280.25 | 2.86% |
| 2025-09-04 | 52.01 | 47.95 | -4.76 | -9.03% | 47.44 | 52.23 | 76515 | 37632.56 | 4.92% |
| 2025-09-03 | 59.09 | 52.71 | -5.86 | -10.01% | 52.71 | 59.20 | 64453 | 35333.36 | 4.15% |
| 2025-09-02 | 58.66 | 58.57 | -0.79 | -1.33% | 56.25 | 59.21 | 52139 | 30075.92 | 3.36% |
| 2025-09-01 | 60.69 | 59.36 | -1.63 | -2.67% | 59.00 | 60.69 | 55048 | 32713.54 | 3.54% |
| 2025-08-29 | 58.79 | 60.99 | 1.50 | 2.52% | 57.68 | 61.00 | 86749 | 51915.12 | 5.58% |
| 2025-08-28 | 59.68 | 59.49 | 0.41 | 0.69% | 57.28 | 60.81 | 69046 | 40563.11 | 4.44% |
| 2025-08-27 | 62.87 | 59.08 | -3.79 | -6.03% | 58.85 | 62.87 | 98676 | 59329.38 | 6.35% |
| 2025-08-26 | 64.00 | 62.87 | -2.78 | -4.23% | 62.65 | 66.89 | 103225 | 66389.09 | 6.64% |
| 2025-08-25 | 62.00 | 65.65 | 3.11 | 4.97% | 59.59 | 68.73 | 168585 | 105555.92 | 10.85% |
| 2025-08-22 | 53.72 | 62.54 | 2.98 | 5.00% | 53.72 | 64.24 | 171214 | 102683.46 | 11.02% |
| 2025-08-21 | 62.75 | 59.56 | -0.20 | -0.33% | 58.01 | 65.74 | 207382 | 130576.34 | 13.35% |
| 2025-08-20 | 54.02 | 59.76 | 5.43 | 9.99% | 52.43 | 59.76 | 121665 | 69626.89 | 7.83% |
| 2025-08-19 | 56.00 | 54.33 | 0.68 | 1.27% | 53.94 | 56.57 | 155343 | 85663.02 | 10.00% |
| 2025-08-18 | 49.00 | 53.65 | 4.88 | 10.01% | 48.52 | 53.65 | 105788 | 53912.95 | 6.81% |
| 2025-08-15 | 47.00 | 48.77 | 1.41 | 2.98% | 46.63 | 50.00 | 71946 | 34737.45 | 4.63% |
| 2025-08-14 | 48.59 | 47.36 | -1.05 | -2.17% | 47.22 | 49.38 | 61794 | 29743.81 | 3.98% |
| 2025-08-13 | 47.08 | 48.41 | 1.16 | 2.46% | 46.98 | 49.68 | 66363 | 32160.85 | 4.27% |
| 2025-08-12 | 48.02 | 47.25 | -0.60 | -1.25% | 46.80 | 50.50 | 59301 | 28518.77 | 3.82% |
| 2025-08-11 | 47.95 | 47.85 | -0.10 | -0.21% | 47.67 | 48.79 | 47187 | 22727.17 | 3.04% |
| 2025-08-08 | 48.00 | 47.95 | -0.50 | -1.03% | 47.92 | 49.18 | 45194 | 21926.64 | 2.91% |
| 2025-08-07 | 48.61 | 48.45 | -0.16 | -0.33% | 47.65 | 48.80 | 42331 | 20342.40 | 2.72% |
| 2025-08-06 | 47.53 | 48.61 | 0.99 | 2.08% | 47.19 | 49.00 | 67390 | 32728.30 | 4.34% |
| 2025-08-05 | 47.90 | 47.62 | 0.12 | 0.25% | 47.25 | 48.02 | 41795 | 19870.58 | 2.69% |
| 2025-08-04 | 45.35 | 47.50 | 1.65 | 3.60% | 45.35 | 47.70 | 54086 | 25476.20 | 3.48% |
| 2025-08-01 | 46.20 | 45.85 | -0.42 | -0.91% | 45.02 | 46.53 | 24642 | 11297.68 | 1.59% |
| 2025-07-31 | 46.60 | 46.27 | -0.46 | -0.98% | 45.86 | 47.10 | 30296 | 14056.59 | 1.95% |
| 2025-07-30 | 47.45 | 46.73 | -0.92 | -1.93% | 46.15 | 47.90 | 36281 | 17114.27 | 2.33% |
| 2025-07-29 | 47.20 | 47.65 | 0.30 | 0.63% | 46.78 | 47.68 | 35744 | 16912.21 | 2.30% |
| 2025-07-28 | 46.48 | 47.35 | 1.00 | 2.16% | 46.21 | 47.48 | 40129 | 18870.80 | 2.58% |
| 2025-07-25 | 46.29 | 46.35 | -0.18 | -0.39% | 45.98 | 46.77 | 21124 | 9771.00 | 1.36% |
| 2025-07-24 | 45.85 | 46.53 | 0.55 | 1.20% | 45.70 | 46.60 | 27223 | 12578.40 | 1.75% |
| 2025-07-23 | 47.30 | 45.98 | -1.59 | -3.34% | 45.89 | 47.30 | 48554 | 22544.28 | 3.12% |
| 2025-07-22 | 48.00 | 47.57 | -0.48 | -1.00% | 47.27 | 49.00 | 55059 | 26505.22 | 3.54% |
| 2025-07-21 | 47.56 | 48.05 | 0.49 | 1.03% | 47.11 | 48.28 | 47000 | 22484.93 | 3.02% |
| 2025-07-18 | 47.16 | 47.56 | 0.22 | 0.46% | 47.00 | 47.89 | 41123 | 19526.08 | 2.65% |
| 2025-07-17 | 46.36 | 47.34 | 0.66 | 1.41% | 46.09 | 47.74 | 55822 | 26286.55 | 3.59% |
| 2025-07-16 | 45.55 | 46.68 | 0.77 | 1.68% | 44.13 | 47.33 | 48761 | 22294.38 | 3.14% |
| 2025-07-15 | 46.81 | 45.91 | -1.12 | -2.38% | 45.71 | 48.26 | 39390 | 18319.11 | 2.53% |
| 2025-07-14 | 46.46 | 47.03 | -0.19 | -0.40% | 46.46 | 47.38 | 25262 | 11867.98 | 1.63% |
| 2025-07-11 | 47.31 | 47.22 | -0.40 | -0.84% | 46.80 | 47.60 | 38465 | 18141.92 | 2.48% |
| 2025-07-10 | 46.42 | 47.62 | 0.74 | 1.58% | 45.64 | 48.12 | 58543 | 27494.60 | 3.77% |
| 2025-07-09 | 47.35 | 46.88 | -0.24 | -0.51% | 46.81 | 48.30 | 53513 | 25446.31 | 3.44% |
| 2025-07-08 | 46.65 | 47.12 | 0.01 | 0.02% | 46.55 | 47.49 | 38560 | 18123.54 | 2.48% |
| 2025-07-07 | 46.06 | 47.11 | 1.02 | 2.21% | 45.11 | 47.11 | 54814 | 25501.37 | 3.53% |
| 2025-07-04 | 46.25 | 46.09 | -0.14 | -0.30% | 45.49 | 46.98 | 48496 | 22333.79 | 3.12% |
| 2025-07-03 | 46.26 | 46.23 | -0.33 | -0.71% | 46.00 | 47.37 | 45157 | 21007.17 | 2.91% |
| 2025-07-02 | 48.34 | 46.56 | -2.38 | -4.86% | 46.20 | 48.34 | 74608 | 35002.93 | 4.80% |
| 2025-07-01 | 50.55 | 48.94 | -1.65 | -3.26% | 48.70 | 50.55 | 101470 | 49937.24 | 6.53% |
| 2025-06-30 | 47.81 | 50.59 | 2.18 | 4.50% | 47.35 | 51.37 | 143608 | 71439.29 | 9.24% |
| 2025-06-27 | 46.35 | 48.41 | 0.75 | 1.57% | 46.35 | 49.87 | 139614 | 66904.89 | 8.98% |
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。
