| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 11.45 | 12.55 | 0.96 | 8.28% | 11.04 | 12.69 | 260179 | 31494.55 | 3.67% | 0.00 |
| 2025-04-08 | 11.34 | 11.59 | 0.58 | 5.27% | 11.31 | 12.13 | 199850 | 23375.41 | 2.82% | 0.00 |
| 2025-04-07 | 12.51 | 11.01 | -2.22 | -16.78% | 10.64 | 12.69 | 220126 | 25695.26 | 3.11% | 0.00 |
| 2025-04-03 | 13.07 | 13.23 | 0.01 | 0.08% | 13.04 | 13.74 | 110998 | 14849.65 | 1.57% | 0.00 |
| 2025-04-02 | 13.24 | 13.22 | -0.06 | -0.45% | 13.11 | 13.32 | 71800 | 9480.93 | 1.01% | 0.00 |
| 2025-04-01 | 13.13 | 13.28 | 0.21 | 1.61% | 13.08 | 13.51 | 89798 | 11958.10 | 1.27% | 0.00 |
| 2025-03-31 | 12.99 | 13.07 | 0.01 | 0.08% | 12.78 | 13.17 | 105481 | 13694.04 | 1.49% | 0.00 |
| 2025-03-28 | 13.42 | 13.06 | -0.39 | -2.90% | 13.03 | 13.56 | 95509 | 12612.94 | 1.35% | 0.00 |
| 2025-03-27 | 13.58 | 13.45 | -0.13 | -0.96% | 13.15 | 13.75 | 104353 | 14064.42 | 1.47% | 3.00 |
| 2025-03-26 | 13.67 | 13.58 | -0.09 | -0.66% | 13.51 | 13.92 | 104884 | 14339.66 | 1.48% | 0.00 |
| 2025-03-25 | 13.63 | 13.67 | -0.07 | -0.51% | 13.58 | 14.24 | 173354 | 24162.58 | 2.45% | 0.00 |
| 2025-03-24 | 14.33 | 13.74 | -0.62 | -4.32% | 13.30 | 14.38 | 199016 | 27381.02 | 2.81% | 0.00 |
| 2025-03-21 | 14.21 | 14.36 | 0.07 | 0.49% | 14.19 | 14.68 | 199122 | 28832.07 | 2.81% | 0.00 |
| 2025-03-20 | 14.10 | 14.29 | 0.17 | 1.20% | 14.03 | 14.52 | 115174 | 16498.12 | 1.63% | 0.00 |
| 2025-03-19 | 14.11 | 14.12 | -0.04 | -0.28% | 14.03 | 14.35 | 93580 | 13297.74 | 1.32% | 0.00 |
| 2025-03-18 | 14.25 | 14.16 | -0.06 | -0.42% | 14.10 | 14.36 | 85066 | 12088.14 | 1.20% | 0.00 |
| 2025-03-17 | 14.38 | 14.22 | -0.14 | -0.97% | 14.18 | 14.39 | 85192 | 12150.68 | 1.20% | 0.00 |
| 2025-03-14 | 14.30 | 14.36 | 0.00 | 0.00% | 14.03 | 14.42 | 121314 | 17339.38 | 1.71% | 0.00 |
| 2025-03-13 | 14.47 | 14.36 | -0.13 | -0.90% | 14.06 | 14.55 | 119670 | 17073.53 | 1.69% | 0.00 |
| 2025-03-12 | 14.70 | 14.49 | -0.20 | -1.36% | 14.48 | 14.85 | 160872 | 23497.86 | 2.27% | 0.00 |
| 2025-03-11 | 14.19 | 14.69 | 0.33 | 2.30% | 14.12 | 14.98 | 226231 | 33160.11 | 3.19% | 0.00 |
| 2025-03-10 | 14.30 | 14.36 | 0.09 | 0.63% | 14.19 | 14.50 | 149584 | 21454.92 | 2.11% | 1.00 |
| 2025-03-07 | 14.30 | 14.27 | 0.10 | 0.71% | 14.13 | 14.64 | 225304 | 32477.62 | 3.18% | 0.00 |
| 2025-03-06 | 14.15 | 14.17 | 0.10 | 0.71% | 13.89 | 14.35 | 193491 | 27361.24 | 2.73% | 0.00 |
| 2025-03-05 | 13.62 | 14.07 | 0.43 | 3.15% | 13.61 | 14.22 | 215398 | 30173.69 | 3.04% | 0.00 |
| 2025-03-04 | 13.03 | 13.64 | 0.58 | 4.44% | 12.92 | 13.67 | 130278 | 17531.13 | 1.84% | 0.00 |
| 2025-03-03 | 13.10 | 13.06 | -0.03 | -0.23% | 12.90 | 13.41 | 83878 | 11064.64 | 1.18% | 0.00 |
| 2025-02-28 | 13.68 | 13.09 | -0.70 | -5.08% | 13.00 | 13.75 | 117888 | 15689.19 | 1.66% | 0.00 |
| 2025-02-27 | 13.95 | 13.79 | -0.13 | -0.93% | 13.50 | 14.07 | 111656 | 15352.05 | 1.58% | 0.00 |
| 2025-02-26 | 13.98 | 13.92 | 0.04 | 0.29% | 13.83 | 14.04 | 106192 | 14775.73 | 1.50% | 0.00 |
| 2025-02-25 | 13.71 | 13.88 | 0.02 | 0.14% | 13.70 | 14.14 | 129371 | 18041.78 | 1.83% | 0.00 |
| 2025-02-24 | 13.98 | 13.86 | 0.08 | 0.58% | 13.60 | 14.08 | 131360 | 18168.92 | 1.85% | 0.00 |
| 2025-02-21 | 13.55 | 13.78 | 0.14 | 1.03% | 13.47 | 13.83 | 142115 | 19442.17 | 2.01% | 139.00 |
| 2025-02-20 | 13.24 | 13.64 | 0.37 | 2.79% | 13.17 | 13.75 | 166609 | 22539.54 | 2.35% | 1.00 |
| 2025-02-19 | 13.01 | 13.27 | 0.25 | 1.92% | 12.98 | 13.33 | 89307 | 11821.94 | 1.26% | 0.00 |
| 2025-02-18 | 13.42 | 13.02 | -0.42 | -3.13% | 12.95 | 13.45 | 96368 | 12730.88 | 1.36% | 0.00 |
| 2025-02-17 | 13.49 | 13.44 | -0.10 | -0.74% | 13.36 | 13.66 | 99782 | 13472.11 | 1.41% | 0.00 |
| 2025-02-14 | 13.51 | 13.54 | -0.01 | -0.07% | 13.39 | 13.65 | 98129 | 13256.52 | 1.38% | 0.00 |
| 2025-02-13 | 13.68 | 13.55 | -0.19 | -1.38% | 13.47 | 13.77 | 95830 | 13028.70 | 1.35% | 0.00 |
| 2025-02-12 | 13.61 | 13.74 | 0.06 | 0.44% | 13.56 | 13.85 | 112262 | 15395.56 | 1.58% | 2.00 |
| 2025-02-11 | 13.68 | 13.68 | 0.00 | 0.00% | 13.47 | 13.80 | 99468 | 13543.59 | 1.40% | 0.00 |
| 2025-02-10 | 13.60 | 13.68 | 0.08 | 0.59% | 13.56 | 13.79 | 100504 | 13749.09 | 1.42% | 0.00 |
| 2025-02-07 | 13.42 | 13.60 | 0.21 | 1.57% | 13.35 | 13.88 | 142823 | 19440.52 | 2.02% | 0.00 |
| 2025-02-06 | 12.80 | 13.39 | 0.56 | 4.36% | 12.72 | 13.53 | 111086 | 14674.29 | 1.57% | 0.00 |
| 2025-02-05 | 12.70 | 12.83 | 0.33 | 2.64% | 12.60 | 12.95 | 74305 | 9528.34 | 1.05% | 0.00 |
| 2025-01-27 | 12.93 | 12.50 | -0.29 | -2.27% | 12.50 | 12.97 | 86900 | 11004.60 | 1.23% | 0.00 |
| 2025-01-24 | 12.83 | 12.79 | -0.03 | -0.23% | 12.74 | 13.04 | 104183 | 13426.42 | 1.47% | 0.00 |
| 2025-01-23 | 13.00 | 12.82 | -0.03 | -0.23% | 12.82 | 13.25 | 82845 | 10823.15 | 1.17% | 0.00 |
| 2025-01-22 | 12.91 | 12.85 | -0.08 | -0.62% | 12.77 | 12.98 | 50916 | 6555.97 | 0.72% | 0.00 |
| 2025-01-21 | 12.93 | 12.93 | 0.08 | 0.62% | 12.72 | 12.99 | 58862 | 7575.65 | 0.83% | 1.00 |
| 2025-01-20 | 12.88 | 12.85 | 0.11 | 0.86% | 12.72 | 12.98 | 60686 | 7811.70 | 0.86% | 0.00 |
| 2025-01-17 | 12.60 | 12.74 | 0.06 | 0.47% | 12.58 | 12.89 | 64364 | 8186.77 | 0.91% | 0.00 |
| 2025-01-16 | 12.67 | 12.68 | 0.14 | 1.12% | 12.58 | 12.86 | 120191 | 15321.23 | 1.70% | 0.00 |
| 2025-01-15 | 12.75 | 12.54 | -0.22 | -1.72% | 12.49 | 12.79 | 73488 | 9290.28 | 1.04% | 0.00 |
| 2025-01-14 | 12.12 | 12.76 | 0.72 | 5.98% | 11.98 | 12.79 | 113610 | 14204.37 | 1.60% | 0.00 |
| 2025-01-13 | 11.70 | 12.04 | 0.12 | 1.01% | 11.59 | 12.15 | 72942 | 8683.84 | 1.03% | 0.00 |
| 2025-01-10 | 12.17 | 11.92 | -0.29 | -2.38% | 11.91 | 12.41 | 74984 | 9142.43 | 1.06% | 0.00 |
| 2025-01-09 | 12.16 | 12.21 | 0.01 | 0.08% | 12.15 | 12.37 | 79795 | 9783.72 | 1.13% | 0.00 |
| 2025-01-08 | 12.34 | 12.20 | -0.11 | -0.89% | 11.81 | 12.35 | 95567 | 11594.30 | 1.35% | 0.00 |
| 2025-01-07 | 12.00 | 12.31 | 0.35 | 2.93% | 11.96 | 12.31 | 107999 | 13167.14 | 1.52% | 0.00 |
| 2025-01-06 | 11.96 | 11.96 | -0.04 | -0.33% | 11.77 | 12.12 | 79978 | 9577.49 | 1.13% | 0.00 |
| 2025-01-03 | 12.50 | 12.00 | -0.47 | -3.77% | 11.97 | 12.69 | 105576 | 12976.68 | 1.49% | 0.00 |
| 2025-01-02 | 12.95 | 12.47 | -0.49 | -3.78% | 12.31 | 13.03 | 118819 | 15120.06 | 1.68% | 0.00 |
| 2024-12-31 | 13.60 | 12.96 | -0.55 | -4.07% | 12.94 | 13.65 | 107077 | 14097.96 | 1.51% | 0.00 |
| 2024-12-30 | 13.68 | 13.51 | -0.13 | -0.95% | 13.20 | 13.74 | 80980 | 10962.36 | 1.14% | 0.00 |
| 2024-12-27 | 13.71 | 13.64 | -0.01 | -0.07% | 13.62 | 14.02 | 88888 | 12277.03 | 1.25% | 0.00 |
| 2024-12-26 | 13.43 | 13.65 | 0.24 | 1.79% | 13.40 | 13.75 | 64361 | 8776.54 | 0.91% | 29.00 |
| 2024-12-25 | 13.67 | 13.41 | -0.30 | -2.19% | 13.32 | 13.71 | 92924 | 12498.68 | 1.31% | 0.00 |
| 2024-12-24 | 13.64 | 13.71 | 0.16 | 1.18% | 13.49 | 13.82 | 79777 | 10901.00 | 1.13% | 0.00 |
| 2024-12-23 | 14.27 | 13.55 | -0.69 | -4.85% | 13.49 | 14.29 | 113644 | 15696.64 | 1.60% | 0.00 |
| 2024-12-20 | 14.22 | 14.24 | 0.04 | 0.28% | 14.02 | 14.49 | 103855 | 14841.61 | 1.47% | 0.00 |
| 2024-12-19 | 13.96 | 14.20 | -0.01 | -0.07% | 13.91 | 14.32 | 123932 | 17541.46 | 1.75% | 0.00 |
| 2024-12-18 | 14.07 | 14.21 | 0.20 | 1.43% | 13.90 | 14.40 | 97480 | 13865.58 | 1.38% | 0.00 |
| 2024-12-17 | 14.39 | 14.01 | -0.35 | -2.44% | 13.93 | 14.60 | 113982 | 16137.36 | 1.61% | 0.00 |
| 2024-12-16 | 14.73 | 14.36 | -0.30 | -2.05% | 14.23 | 14.82 | 114530 | 16624.83 | 1.62% | 0.00 |
| 2024-12-13 | 15.17 | 14.66 | -0.63 | -4.12% | 14.64 | 15.30 | 151534 | 22552.82 | 2.14% | 4.00 |
| 2024-12-12 | 15.01 | 15.29 | 0.29 | 1.93% | 14.87 | 15.33 | 173145 | 26214.36 | 2.44% | 4.00 |
| 2024-12-11 | 15.13 | 15.00 | -0.13 | -0.86% | 14.91 | 15.25 | 127049 | 19138.92 | 1.79% | 0.00 |
| 2024-12-10 | 15.14 | 15.13 | 0.52 | 3.56% | 14.83 | 15.34 | 239884 | 36331.00 | 3.39% | 21.00 |
| 2024-12-09 | 14.83 | 14.61 | -0.21 | -1.42% | 14.46 | 14.90 | 131828 | 19318.06 | 1.86% | 0.00 |
航天智装(300455)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。
