| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 27.11 | 27.78 | 1.10 | 4.12% | 26.66 | 27.80 | 242992 | 66379.05 | 3.43% | 0.00 |
| 2026-02-02 | 27.46 | 26.68 | -0.77 | -2.81% | 26.66 | 28.15 | 207322 | 56652.49 | 2.93% | 3.00 |
| 2026-01-30 | 28.00 | 27.45 | -1.39 | -4.82% | 26.89 | 28.59 | 324939 | 89402.55 | 4.59% | 6.00 |
| 2026-01-29 | 29.02 | 28.84 | -1.03 | -3.45% | 28.21 | 29.86 | 351550 | 102563.94 | 4.96% | 3.00 |
| 2026-01-28 | 29.85 | 29.87 | 0.78 | 2.68% | 29.55 | 32.38 | 503572 | 153645.00 | 7.11% | 13.00 |
| 2026-01-27 | 27.66 | 29.09 | 1.08 | 3.86% | 27.14 | 29.33 | 339911 | 95662.75 | 4.80% | 0.00 |
| 2026-01-26 | 31.31 | 28.01 | -3.28 | -10.48% | 28.01 | 31.55 | 500809 | 146343.61 | 7.07% | 8.00 |
| 2026-01-23 | 29.58 | 31.29 | 2.30 | 7.93% | 29.05 | 31.78 | 617906 | 189143.61 | 8.72% | 69.10 |
| 2026-01-22 | 28.65 | 28.99 | 0.42 | 1.47% | 28.41 | 29.39 | 325939 | 94540.04 | 4.60% | 28.00 |
| 2026-01-21 | 28.73 | 28.57 | -0.37 | -1.28% | 28.46 | 29.16 | 262448 | 75570.40 | 3.70% | 0.00 |
| 2026-01-20 | 31.00 | 28.94 | -1.88 | -6.10% | 28.50 | 31.30 | 436786 | 128471.86 | 6.16% | 4.00 |
| 2026-01-19 | 30.71 | 30.82 | -0.28 | -0.90% | 30.70 | 31.65 | 331670 | 103420.09 | 4.68% | 12.00 |
| 2026-01-16 | 31.78 | 31.10 | -0.04 | -0.13% | 30.86 | 32.16 | 384042 | 120746.42 | 5.42% | 46.00 |
| 2026-01-15 | 32.72 | 31.14 | -2.26 | -6.77% | 30.50 | 32.97 | 556667 | 174899.50 | 7.86% | 7.00 |
| 2026-01-14 | 34.39 | 33.40 | -0.99 | -2.88% | 32.56 | 35.69 | 790797 | 269756.59 | 11.16% | 10.00 |
| 2026-01-13 | 38.02 | 34.39 | -5.71 | -14.24% | 33.81 | 38.58 | 876172 | 310325.69 | 12.36% | 12.00 |
| 2026-01-12 | 36.23 | 40.10 | 4.94 | 14.05% | 35.50 | 41.50 | 898872 | 340734.28 | 12.68% | 39.00 |
| 2026-01-09 | 32.65 | 35.16 | 2.66 | 8.18% | 32.33 | 37.95 | 1015092 | 355816.03 | 14.32% | 57.00 |
| 2026-01-08 | 30.00 | 32.50 | 1.77 | 5.76% | 29.75 | 32.60 | 865810 | 271122.47 | 12.22% | 31.00 |
| 2026-01-07 | 31.55 | 30.73 | -1.27 | -3.97% | 30.34 | 31.99 | 630339 | 195224.25 | 8.90% | 6.00 |
| 2026-01-06 | 29.80 | 32.00 | 1.67 | 5.51% | 29.70 | 32.76 | 882843 | 277380.62 | 12.46% | 24.00 |
| 2026-01-05 | 30.00 | 30.33 | 0.29 | 0.97% | 28.46 | 30.84 | 785030 | 235391.16 | 11.08% | 24.00 |
| 2025-12-31 | 29.19 | 30.04 | 1.17 | 4.05% | 28.36 | 30.91 | 768905 | 227548.16 | 10.85% | 49.00 |
| 2025-12-30 | 29.88 | 28.87 | -1.13 | -3.77% | 28.69 | 30.49 | 675100 | 198397.84 | 9.53% | 20.00 |
| 2025-12-29 | 29.98 | 30.00 | -0.65 | -2.12% | 29.50 | 30.80 | 639973 | 192135.83 | 9.03% | 19.00 |
| 2025-12-26 | 29.52 | 30.65 | 1.24 | 4.22% | 29.08 | 32.05 | 1062038 | 323008.56 | 14.99% | 19.00 |
| 2025-12-25 | 26.28 | 29.41 | 2.78 | 10.44% | 26.28 | 29.80 | 960450 | 272534.03 | 13.55% | 46.00 |
| 2025-12-24 | 25.01 | 26.63 | 0.97 | 3.78% | 25.01 | 26.65 | 493803 | 128951.86 | 6.97% | 47.00 |
| 2025-12-23 | 27.31 | 25.66 | -1.64 | -6.01% | 25.22 | 27.64 | 606510 | 158616.81 | 8.56% | 1.00 |
| 2025-12-22 | 27.98 | 27.30 | -0.34 | -1.23% | 26.80 | 28.15 | 586748 | 161122.70 | 8.28% | 1.00 |
| 2025-12-19 | 26.81 | 27.64 | 1.62 | 6.23% | 26.71 | 29.00 | 822312 | 230150.97 | 11.60% | 14.00 |
| 2025-12-18 | 24.40 | 26.02 | 1.44 | 5.86% | 24.31 | 27.20 | 692018 | 180229.69 | 9.77% | 15.00 |
| 2025-12-17 | 25.83 | 24.58 | -1.92 | -7.25% | 24.30 | 26.30 | 489455 | 121830.23 | 6.91% | 15.00 |
| 2025-12-16 | 27.44 | 26.50 | -1.85 | -6.53% | 25.54 | 27.65 | 651892 | 171619.39 | 9.20% | 19.00 |
| 2025-12-15 | 26.87 | 28.35 | 1.61 | 6.02% | 26.33 | 28.96 | 756811 | 211807.73 | 10.68% | 86.00 |
| 2025-12-12 | 26.24 | 26.74 | 0.29 | 1.10% | 26.22 | 27.51 | 540949 | 145006.97 | 7.63% | 6.00 |
| 2025-12-11 | 27.56 | 26.45 | -0.80 | -2.94% | 26.39 | 28.01 | 575952 | 156879.27 | 8.13% | 1.00 |
| 2025-12-10 | 27.00 | 27.25 | -0.47 | -1.70% | 26.90 | 28.01 | 524547 | 143915.86 | 7.40% | 7.00 |
| 2025-12-09 | 28.34 | 27.72 | -0.98 | -3.41% | 27.50 | 29.50 | 920389 | 261041.61 | 12.99% | 23.00 |
| 2025-12-08 | 29.30 | 28.70 | -0.23 | -0.80% | 28.60 | 32.66 | 1255251 | 376835.94 | 17.71% | 54.00 |
| 2025-12-05 | 26.80 | 28.93 | 1.65 | 6.05% | 26.34 | 29.37 | 1053031 | 295050.41 | 14.86% | 56.00 |
| 2025-12-04 | 25.30 | 27.28 | 1.04 | 3.96% | 25.20 | 28.40 | 1008307 | 275592.12 | 14.23% | 30.00 |
| 2025-12-03 | 25.50 | 26.24 | 0.51 | 1.98% | 24.25 | 28.70 | 1048576 | 276090.94 | 14.80% | 42.00 |
| 2025-12-02 | 25.40 | 25.73 | -0.21 | -0.81% | 24.90 | 27.15 | 661661 | 172323.44 | 9.34% | 13.00 |
| 2025-12-01 | 25.55 | 25.94 | 0.32 | 1.25% | 25.34 | 27.12 | 703000 | 184160.45 | 9.92% | 28.00 |
| 2025-11-28 | 25.01 | 25.62 | 0.88 | 3.56% | 24.40 | 26.00 | 754151 | 191317.05 | 10.64% | 46.00 |
| 2025-11-27 | 23.48 | 24.74 | 0.86 | 3.60% | 22.90 | 25.46 | 653981 | 158240.73 | 9.23% | 19.00 |
| 2025-11-26 | 26.02 | 23.88 | -1.13 | -4.52% | 23.77 | 26.52 | 639179 | 157431.00 | 9.02% | 16.00 |
| 2025-11-25 | 24.50 | 25.01 | 0.50 | 2.04% | 23.80 | 25.99 | 667361 | 167615.36 | 9.42% | 42.00 |
| 2025-11-24 | 23.40 | 24.51 | 1.51 | 6.57% | 23.10 | 25.26 | 593970 | 144196.95 | 8.38% | 10.00 |
| 2025-11-21 | 24.91 | 23.00 | -2.90 | -11.20% | 23.00 | 25.72 | 593326 | 142132.70 | 8.37% | 153.68 |
| 2025-11-20 | 25.00 | 25.90 | 0.64 | 2.53% | 24.52 | 26.85 | 640140 | 165386.38 | 9.03% | 66.00 |
| 2025-11-19 | 26.54 | 25.26 | -0.99 | -3.77% | 24.95 | 26.99 | 532815 | 136855.83 | 7.52% | 20.00 |
| 2025-11-18 | 27.82 | 26.25 | -1.92 | -6.82% | 25.41 | 27.92 | 692976 | 182822.19 | 9.78% | 74.00 |
| 2025-11-17 | 27.34 | 28.17 | 1.02 | 3.76% | 26.62 | 29.20 | 765727 | 213993.62 | 10.81% | 12.00 |
| 2025-11-14 | 27.80 | 27.15 | -0.69 | -2.48% | 26.01 | 28.40 | 724995 | 196826.38 | 10.23% | 21.00 |
| 2025-11-13 | 26.66 | 27.84 | 0.69 | 2.54% | 26.18 | 30.30 | 1209204 | 343466.47 | 17.06% | 17.08 |
| 2025-11-12 | 23.30 | 27.15 | 3.86 | 16.57% | 22.88 | 27.60 | 857903 | 213236.03 | 12.11% | 83.00 |
| 2025-11-11 | 24.02 | 23.29 | -1.35 | -5.48% | 22.88 | 24.77 | 588641 | 138740.75 | 8.31% | 0.00 |
| 2025-11-10 | 25.80 | 24.64 | -1.04 | -4.05% | 24.24 | 26.25 | 640375 | 159735.91 | 9.04% | 29.00 |
| 2025-11-07 | 24.01 | 25.68 | 1.58 | 6.56% | 23.65 | 26.40 | 895133 | 226563.58 | 12.63% | 10.00 |
| 2025-11-06 | 24.58 | 24.10 | -1.35 | -5.30% | 23.78 | 25.15 | 650593 | 157919.25 | 9.18% | 18.00 |
| 2025-11-05 | 24.73 | 25.45 | 0.33 | 1.31% | 24.08 | 26.58 | 998963 | 253337.27 | 14.10% | 77.00 |
| 2025-11-04 | 24.57 | 25.12 | 0.56 | 2.28% | 23.96 | 26.02 | 1144880 | 289139.31 | 16.16% | 72.00 |
| 2025-11-03 | 20.47 | 24.56 | 4.09 | 19.98% | 20.25 | 24.56 | 940832 | 215644.91 | 13.28% | 0.00 |
| 2025-10-31 | 21.44 | 20.47 | -1.82 | -8.17% | 20.41 | 21.78 | 643184 | 134473.14 | 9.08% | 10.00 |
| 2025-10-30 | 21.70 | 22.29 | 0.37 | 1.69% | 21.55 | 23.50 | 790824 | 177318.69 | 11.16% | 125.00 |
| 2025-10-29 | 22.74 | 21.92 | -0.56 | -2.49% | 21.60 | 23.80 | 867175 | 194507.00 | 12.24% | 108.00 |
| 2025-10-28 | 20.70 | 22.48 | 1.21 | 5.69% | 20.38 | 24.43 | 946486 | 211642.03 | 13.36% | 15.00 |
| 2025-10-27 | 20.01 | 21.27 | 1.51 | 7.64% | 19.26 | 22.96 | 954229 | 195620.95 | 13.47% | 18.00 |
| 2025-10-24 | 19.00 | 19.76 | 3.29 | 19.98% | 19.00 | 19.76 | 311109 | 61352.08 | 4.39% | 0.00 |
| 2025-10-23 | 16.61 | 16.47 | -0.41 | -2.43% | 16.12 | 16.81 | 110158 | 17986.12 | 1.55% | 11.00 |
| 2025-10-22 | 17.13 | 16.88 | -0.34 | -1.97% | 16.66 | 17.42 | 120233 | 20318.16 | 1.70% | 0.00 |
| 2025-10-21 | 17.11 | 17.22 | 0.23 | 1.35% | 16.99 | 17.70 | 136438 | 23775.28 | 1.93% | 0.00 |
| 2025-10-20 | 17.01 | 16.99 | 0.15 | 0.89% | 16.82 | 17.79 | 125297 | 21669.71 | 1.77% | 0.00 |
| 2025-10-17 | 17.36 | 16.84 | -0.56 | -3.22% | 16.81 | 17.86 | 111138 | 19167.44 | 1.57% | 0.00 |
| 2025-10-16 | 17.71 | 17.40 | -0.46 | -2.58% | 17.34 | 17.88 | 94006 | 16494.74 | 1.33% | 0.00 |
| 2025-10-15 | 17.78 | 17.86 | 0.06 | 0.34% | 17.50 | 18.15 | 93328 | 16592.21 | 1.32% | 0.00 |
| 2025-10-14 | 18.20 | 17.80 | -0.41 | -2.25% | 17.74 | 18.35 | 139769 | 25185.90 | 1.97% | 0.00 |
| 2025-10-13 | 17.30 | 18.21 | 0.22 | 1.22% | 17.20 | 18.27 | 193183 | 34855.83 | 2.73% | 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。
