| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 8.39 | 8.39 | 0.00 | 0.00% | 8.35 | 8.41 | 123180 | 10328.81 | 0.66% |
| 2025-11-06 | 8.46 | 8.39 | -0.05 | -0.59% | 8.37 | 8.49 | 138006 | 11605.30 | 0.74% |
| 2025-11-05 | 8.36 | 8.44 | 0.04 | 0.48% | 8.32 | 8.44 | 162607 | 13658.95 | 0.88% |
| 2025-11-04 | 8.43 | 8.40 | -0.06 | -0.71% | 8.36 | 8.47 | 183919 | 15456.03 | 0.99% |
| 2025-11-03 | 8.31 | 8.46 | 0.15 | 1.81% | 8.26 | 8.46 | 225518 | 18882.14 | 1.22% |
| 2025-10-31 | 8.26 | 8.31 | -0.10 | -1.19% | 8.21 | 8.35 | 205213 | 17022.79 | 1.11% |
| 2025-10-30 | 8.41 | 8.41 | 0.00 | 0.00% | 8.35 | 8.47 | 181878 | 15307.54 | 0.98% |
| 2025-10-29 | 8.39 | 8.41 | 0.02 | 0.24% | 8.33 | 8.42 | 136605 | 11435.27 | 0.74% |
| 2025-10-28 | 8.37 | 8.39 | -0.01 | -0.12% | 8.36 | 8.43 | 154736 | 12990.66 | 0.84% |
| 2025-10-27 | 8.47 | 8.40 | -0.05 | -0.59% | 8.36 | 8.47 | 166512 | 13985.27 | 0.90% |
| 2025-10-24 | 8.36 | 8.45 | 0.14 | 1.68% | 8.35 | 8.52 | 325904 | 27530.14 | 1.76% |
| 2025-10-23 | 8.23 | 8.31 | 0.07 | 0.85% | 8.18 | 8.32 | 124928 | 10292.86 | 0.67% |
| 2025-10-22 | 8.23 | 8.24 | 0.00 | 0.00% | 8.20 | 8.28 | 104236 | 8597.29 | 0.56% |
| 2025-10-21 | 8.20 | 8.24 | 0.05 | 0.61% | 8.18 | 8.27 | 110310 | 9085.67 | 0.60% |
| 2025-10-20 | 8.19 | 8.19 | 0.05 | 0.61% | 8.15 | 8.21 | 101421 | 8294.64 | 0.55% |
| 2025-10-17 | 8.26 | 8.14 | -0.13 | -1.57% | 8.13 | 8.30 | 134876 | 11067.55 | 0.73% |
| 2025-10-16 | 8.34 | 8.27 | -0.10 | -1.19% | 8.25 | 8.35 | 132250 | 10961.74 | 0.71% |
| 2025-10-15 | 8.28 | 8.37 | 0.10 | 1.21% | 8.25 | 8.38 | 165975 | 13838.77 | 0.90% |
| 2025-10-14 | 8.29 | 8.27 | -0.03 | -0.36% | 8.25 | 8.37 | 175905 | 14603.27 | 0.95% |
| 2025-10-13 | 8.16 | 8.30 | -0.06 | -0.72% | 8.12 | 8.35 | 173172 | 14306.15 | 0.93% |
| 2025-10-10 | 8.38 | 8.36 | -0.03 | -0.36% | 8.33 | 8.40 | 151267 | 12650.32 | 0.82% |
| 2025-10-09 | 8.34 | 8.39 | 0.07 | 0.84% | 8.29 | 8.40 | 185091 | 15452.39 | 1.00% |
| 2025-09-30 | 8.32 | 8.32 | 0.00 | 0.00% | 8.30 | 8.36 | 136114 | 11326.51 | 0.73% |
| 2025-09-29 | 8.28 | 8.32 | 0.05 | 0.60% | 8.17 | 8.34 | 133038 | 11006.18 | 0.72% |
| 2025-09-26 | 8.34 | 8.27 | -0.06 | -0.72% | 8.26 | 8.34 | 133535 | 11089.05 | 0.72% |
| 2025-09-25 | 8.34 | 8.33 | -0.03 | -0.36% | 8.30 | 8.39 | 169133 | 14124.46 | 0.91% |
| 2025-09-24 | 8.12 | 8.36 | 0.20 | 2.45% | 8.10 | 8.37 | 238021 | 19672.30 | 1.28% |
| 2025-09-23 | 8.26 | 8.16 | -0.12 | -1.45% | 8.03 | 8.28 | 234147 | 18989.83 | 1.26% |
| 2025-09-22 | 8.32 | 8.28 | -0.05 | -0.60% | 8.22 | 8.32 | 159728 | 13204.82 | 0.86% |
| 2025-09-19 | 8.31 | 8.33 | 0.01 | 0.12% | 8.28 | 8.38 | 198476 | 16516.74 | 1.07% |
| 2025-09-18 | 8.48 | 8.32 | -0.17 | -2.00% | 8.27 | 8.52 | 391207 | 32894.63 | 2.11% |
| 2025-09-17 | 8.45 | 8.49 | 0.00 | 0.00% | 8.42 | 8.55 | 186818 | 15844.62 | 1.01% |
| 2025-09-16 | 8.40 | 8.49 | 0.08 | 0.95% | 8.37 | 8.51 | 222661 | 18817.57 | 1.20% |
| 2025-09-15 | 8.52 | 8.41 | -0.09 | -1.06% | 8.36 | 8.53 | 332332 | 28009.88 | 1.79% |
| 2025-09-12 | 8.68 | 8.50 | -0.17 | -1.96% | 8.49 | 8.70 | 420868 | 36089.52 | 2.27% |
| 2025-09-11 | 8.53 | 8.67 | 0.12 | 1.40% | 8.49 | 8.67 | 202076 | 17353.84 | 1.09% |
| 2025-09-10 | 8.51 | 8.55 | 0.04 | 0.47% | 8.50 | 8.58 | 133048 | 11362.60 | 0.72% |
| 2025-09-09 | 8.62 | 8.51 | -0.12 | -1.39% | 8.49 | 8.63 | 210825 | 18005.77 | 1.14% |
| 2025-09-08 | 8.69 | 8.63 | -0.03 | -0.35% | 8.58 | 8.70 | 266296 | 22967.01 | 1.44% |
| 2025-09-05 | 8.57 | 8.66 | 0.11 | 1.29% | 8.48 | 8.67 | 197938 | 16989.47 | 1.07% |
| 2025-09-04 | 8.63 | 8.55 | -0.08 | -0.93% | 8.44 | 8.69 | 290142 | 24901.21 | 1.57% |
| 2025-09-03 | 8.88 | 8.63 | -0.23 | -2.60% | 8.62 | 8.89 | 230997 | 20180.21 | 1.25% |
| 2025-09-02 | 9.11 | 8.86 | -0.25 | -2.74% | 8.77 | 9.13 | 377149 | 33545.24 | 2.04% |
| 2025-09-01 | 9.23 | 9.11 | -0.12 | -1.30% | 9.08 | 9.32 | 347052 | 31749.96 | 1.87% |
| 2025-08-29 | 9.34 | 9.23 | -0.15 | -1.60% | 9.20 | 9.39 | 273939 | 25401.11 | 1.48% |
| 2025-08-28 | 9.46 | 9.38 | -0.05 | -0.53% | 9.08 | 9.50 | 489384 | 45580.14 | 2.64% |
| 2025-08-27 | 9.64 | 9.43 | -0.17 | -1.77% | 9.42 | 9.89 | 581776 | 55965.97 | 3.14% |
| 2025-08-26 | 9.49 | 9.60 | 0.09 | 0.95% | 9.45 | 9.71 | 425767 | 40805.44 | 2.30% |
| 2025-08-25 | 9.58 | 9.51 | 0.00 | 0.00% | 9.43 | 9.60 | 449515 | 42682.39 | 2.43% |
| 2025-08-22 | 9.45 | 9.51 | 0.07 | 0.74% | 9.40 | 9.51 | 400078 | 37848.27 | 2.16% |
| 2025-08-21 | 9.35 | 9.44 | 0.10 | 1.07% | 9.35 | 9.57 | 590051 | 55943.44 | 3.18% |
| 2025-08-20 | 9.29 | 9.34 | 0.03 | 0.32% | 9.19 | 9.34 | 300781 | 27872.36 | 1.62% |
| 2025-08-19 | 9.39 | 9.31 | -0.07 | -0.75% | 9.26 | 9.41 | 314872 | 29409.22 | 1.70% |
| 2025-08-18 | 9.36 | 9.38 | 0.02 | 0.21% | 9.34 | 9.50 | 447575 | 42140.29 | 2.42% |
| 2025-08-15 | 9.33 | 9.36 | 0.02 | 0.21% | 9.30 | 9.46 | 255576 | 23962.93 | 1.38% |
| 2025-08-14 | 9.54 | 9.34 | -0.15 | -1.58% | 9.32 | 9.56 | 260089 | 24555.85 | 1.40% |
| 2025-08-13 | 9.45 | 9.49 | 0.00 | 0.00% | 9.42 | 9.63 | 298646 | 28471.86 | 1.61% |
| 2025-08-12 | 9.51 | 9.49 | 0.01 | 0.11% | 9.46 | 9.65 | 266955 | 25459.63 | 1.44% |
| 2025-08-11 | 9.39 | 9.48 | 0.09 | 0.96% | 9.35 | 9.49 | 180942 | 17100.63 | 0.98% |
| 2025-08-08 | 9.37 | 9.39 | -0.02 | -0.21% | 9.30 | 9.43 | 166721 | 15642.36 | 0.90% |
| 2025-08-07 | 9.48 | 9.41 | -0.07 | -0.74% | 9.37 | 9.51 | 151857 | 14295.16 | 0.82% |
| 2025-08-06 | 9.38 | 9.48 | 0.10 | 1.07% | 9.34 | 9.52 | 222394 | 21020.68 | 1.20% |
| 2025-08-05 | 9.38 | 9.38 | 0.00 | 0.00% | 9.34 | 9.45 | 166979 | 15682.82 | 0.90% |
| 2025-08-04 | 9.23 | 9.38 | 0.10 | 1.08% | 9.18 | 9.38 | 172599 | 16031.54 | 0.93% |
| 2025-08-01 | 9.30 | 9.28 | 0.07 | 0.76% | 9.14 | 9.34 | 168523 | 15575.83 | 0.91% |
| 2025-07-31 | 9.24 | 9.21 | -0.08 | -0.86% | 9.18 | 9.33 | 151666 | 14033.86 | 0.82% |
| 2025-07-30 | 9.34 | 9.29 | -0.05 | -0.54% | 9.21 | 9.39 | 172037 | 16019.34 | 0.93% |
| 2025-07-29 | 9.32 | 9.34 | -0.01 | -0.11% | 9.23 | 9.35 | 118579 | 11011.50 | 0.64% |
| 2025-07-28 | 9.38 | 9.35 | -0.06 | -0.64% | 9.28 | 9.39 | 129377 | 12083.62 | 0.70% |
| 2025-07-25 | 9.39 | 9.41 | 0.02 | 0.21% | 9.34 | 9.43 | 157571 | 14804.66 | 0.85% |
| 2025-07-24 | 9.32 | 9.39 | 0.07 | 0.75% | 9.30 | 9.42 | 229498 | 21503.06 | 1.24% |
| 2025-07-23 | 9.38 | 9.32 | -0.07 | -0.75% | 9.30 | 9.43 | 187678 | 17599.91 | 1.01% |
| 2025-07-22 | 9.40 | 9.39 | -0.02 | -0.21% | 9.32 | 9.46 | 216107 | 20257.15 | 1.17% |
| 2025-07-21 | 9.44 | 9.41 | -0.04 | -0.42% | 9.30 | 9.53 | 320796 | 30140.83 | 1.73% |
| 2025-07-18 | 9.12 | 9.45 | 0.34 | 3.73% | 9.11 | 9.78 | 543263 | 51635.97 | 2.93% |
| 2025-07-17 | 8.99 | 9.11 | 0.11 | 1.22% | 8.96 | 9.17 | 160859 | 14578.90 | 0.87% |
| 2025-07-16 | 9.01 | 9.00 | -0.01 | -0.11% | 8.98 | 9.08 | 111079 | 10027.96 | 0.60% |
| 2025-07-15 | 9.08 | 9.01 | -0.12 | -1.31% | 8.90 | 9.10 | 154920 | 13914.68 | 0.84% |
| 2025-07-14 | 9.08 | 9.13 | -0.02 | -0.22% | 8.93 | 9.14 | 234644 | 21188.92 | 1.27% |
| 2025-07-11 | 9.11 | 9.15 | 0.04 | 0.44% | 9.05 | 9.19 | 212384 | 19411.01 | 1.15% |
航天信息(600271)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。
