| 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 | 8.48 | 8.62 | 0.10 | 1.17% | 8.48 | 8.65 | 194337 | 16700.31 | 1.05% |
| 2026-03-24 | 8.54 | 8.52 | 0.18 | 2.16% | 8.34 | 8.54 | 197679 | 16681.59 | 1.07% |
| 2026-03-23 | 8.76 | 8.34 | -0.57 | -6.40% | 8.29 | 8.76 | 315136 | 26932.90 | 1.70% |
| 2026-03-20 | 9.20 | 8.91 | -0.26 | -2.84% | 8.90 | 9.22 | 182212 | 16470.78 | 0.98% |
| 2026-03-19 | 9.31 | 9.17 | -0.20 | -2.13% | 9.13 | 9.32 | 147278 | 13568.69 | 0.79% |
| 2026-03-18 | 9.25 | 9.37 | 0.13 | 1.41% | 9.17 | 9.37 | 147877 | 13717.10 | 0.80% |
| 2026-03-17 | 9.46 | 9.24 | -0.18 | -1.91% | 9.23 | 9.47 | 147423 | 13768.36 | 0.80% |
| 2026-03-16 | 9.43 | 9.42 | -0.01 | -0.11% | 9.28 | 9.45 | 164193 | 15356.08 | 0.89% |
| 2026-03-13 | 9.54 | 9.43 | -0.14 | -1.46% | 9.42 | 9.57 | 174130 | 16524.63 | 0.94% |
| 2026-03-12 | 9.70 | 9.57 | -0.12 | -1.24% | 9.55 | 9.71 | 172855 | 16602.78 | 0.93% |
| 2026-03-11 | 9.79 | 9.69 | -0.07 | -0.72% | 9.67 | 9.82 | 148504 | 14427.08 | 0.80% |
| 2026-03-10 | 9.77 | 9.76 | 0.05 | 0.51% | 9.71 | 9.89 | 179222 | 17529.26 | 0.97% |
| 2026-03-09 | 9.64 | 9.71 | 0.00 | 0.00% | 9.55 | 9.72 | 221604 | 21344.59 | 1.20% |
| 2026-03-06 | 9.60 | 9.71 | 0.06 | 0.62% | 9.56 | 9.78 | 173017 | 16768.37 | 0.93% |
| 2026-03-05 | 9.58 | 9.65 | 0.17 | 1.79% | 9.56 | 9.68 | 196536 | 18900.72 | 1.06% |
| 2026-03-04 | 9.34 | 9.48 | 0.02 | 0.21% | 9.28 | 9.57 | 210955 | 19960.02 | 1.14% |
| 2026-03-03 | 9.90 | 9.46 | -0.45 | -4.54% | 9.44 | 9.96 | 342649 | 33034.26 | 1.85% |
| 2026-03-02 | 10.07 | 9.91 | -0.21 | -2.08% | 9.80 | 10.12 | 370530 | 36834.05 | 2.00% |
| 2026-02-27 | 10.05 | 10.12 | 0.06 | 0.60% | 10.02 | 10.15 | 213131 | 21532.06 | 1.15% |
| 2026-02-26 | 10.12 | 10.06 | -0.06 | -0.59% | 10.01 | 10.12 | 208843 | 21007.23 | 1.13% |
| 2026-02-25 | 10.01 | 10.12 | 0.12 | 1.20% | 9.99 | 10.14 | 232820 | 23489.88 | 1.26% |
| 2026-02-24 | 9.99 | 10.00 | 0.06 | 0.60% | 9.90 | 10.05 | 177342 | 17719.14 | 0.96% |
| 2026-02-13 | 9.93 | 9.94 | 0.00 | 0.00% | 9.93 | 10.11 | 185180 | 18545.08 | 1.00% |
| 2026-02-12 | 10.01 | 9.94 | -0.10 | -1.00% | 9.90 | 10.05 | 225063 | 22431.91 | 1.21% |
| 2026-02-11 | 10.12 | 10.04 | -0.08 | -0.79% | 10.02 | 10.20 | 199643 | 20165.81 | 1.08% |
| 2026-02-10 | 10.23 | 10.12 | -0.12 | -1.17% | 10.07 | 10.23 | 225960 | 22926.60 | 1.22% |
| 2026-02-09 | 10.26 | 10.24 | 0.10 | 0.99% | 10.16 | 10.30 | 291264 | 29806.38 | 1.57% |
| 2026-02-06 | 10.08 | 10.14 | 0.00 | 0.00% | 9.99 | 10.28 | 328750 | 33277.26 | 1.77% |
| 2026-02-05 | 10.20 | 10.14 | -0.08 | -0.78% | 10.08 | 10.30 | 232644 | 23636.56 | 1.26% |
| 2026-02-04 | 10.20 | 10.22 | -0.01 | -0.10% | 10.12 | 10.36 | 327431 | 33434.00 | 1.77% |
| 2026-02-03 | 9.90 | 10.23 | 0.35 | 3.54% | 9.90 | 10.23 | 364884 | 36902.12 | 1.97% |
| 2026-02-02 | 9.97 | 9.88 | -0.16 | -1.59% | 9.85 | 10.17 | 265463 | 26561.73 | 1.43% |
| 2026-01-30 | 10.20 | 10.04 | -0.17 | -1.67% | 9.97 | 10.24 | 342728 | 34518.43 | 1.85% |
| 2026-01-29 | 10.13 | 10.21 | 0.09 | 0.89% | 10.02 | 10.49 | 480981 | 49583.05 | 2.60% |
| 2026-01-28 | 10.34 | 10.12 | -0.25 | -2.41% | 10.09 | 10.43 | 449103 | 45871.21 | 2.42% |
| 2026-01-27 | 10.22 | 10.37 | 0.08 | 0.78% | 10.13 | 10.49 | 547650 | 56620.11 | 2.96% |
| 2026-01-26 | 10.96 | 10.29 | -0.79 | -7.13% | 10.22 | 10.96 | 767072 | 80582.94 | 4.14% |
| 2026-01-23 | 10.80 | 11.08 | 0.33 | 3.07% | 10.74 | 11.19 | 769838 | 84703.06 | 4.15% |
| 2026-01-22 | 10.53 | 10.75 | 0.24 | 2.28% | 10.53 | 10.78 | 450960 | 48268.71 | 2.43% |
| 2026-01-21 | 10.52 | 10.51 | -0.11 | -1.04% | 10.49 | 10.63 | 374970 | 39553.41 | 2.02% |
| 2026-01-20 | 11.05 | 10.62 | -0.43 | -3.89% | 10.49 | 11.13 | 661581 | 70731.38 | 3.57% |
| 2026-01-19 | 10.91 | 11.05 | 0.05 | 0.45% | 10.72 | 11.19 | 665616 | 72899.85 | 3.59% |
| 2026-01-16 | 11.38 | 11.00 | -0.69 | -5.90% | 10.87 | 11.60 | 1208293 | 134752.27 | 6.52% |
| 2026-01-15 | 11.76 | 11.69 | -0.06 | -0.51% | 11.44 | 11.90 | 979471 | 114541.59 | 5.29% |
| 2026-01-14 | 11.81 | 11.75 | -0.54 | -4.39% | 11.54 | 12.40 | 1665282 | 199772.39 | 8.99% |
| 2026-01-13 | 13.40 | 12.29 | -1.37 | -10.03% | 12.29 | 13.40 | 1369076 | 170162.77 | 7.39% |
| 2026-01-12 | 12.86 | 13.66 | 0.80 | 6.22% | 12.61 | 13.99 | 1964589 | 263484.53 | 10.60% |
| 2026-01-09 | 12.53 | 12.86 | 0.30 | 2.39% | 12.29 | 13.43 | 2290343 | 294931.25 | 12.36% |
| 2026-01-08 | 11.55 | 12.56 | 1.14 | 9.98% | 11.31 | 12.56 | 1820503 | 221239.50 | 9.83% |
| 2026-01-07 | 11.80 | 11.42 | -0.54 | -4.52% | 11.38 | 11.80 | 1079208 | 124184.48 | 5.82% |
| 2026-01-06 | 11.38 | 11.96 | 0.51 | 4.45% | 11.11 | 11.97 | 1688799 | 195199.39 | 9.11% |
| 2026-01-05 | 11.70 | 11.45 | -0.24 | -2.05% | 11.19 | 11.75 | 1422349 | 161862.44 | 7.68% |
| 2025-12-31 | 12.09 | 11.69 | 0.10 | 0.86% | 11.34 | 12.45 | 2314933 | 273023.78 | 12.49% |
| 2025-12-30 | 10.54 | 11.59 | 1.05 | 9.96% | 10.48 | 11.59 | 890845 | 100621.34 | 4.81% |
| 2025-12-29 | 10.40 | 10.54 | -0.01 | -0.09% | 10.25 | 10.65 | 914224 | 95433.66 | 4.93% |
| 2025-12-26 | 10.30 | 10.55 | 0.14 | 1.34% | 10.19 | 10.78 | 1377872 | 143978.95 | 7.44% |
| 2025-12-25 | 10.05 | 10.41 | 0.40 | 4.00% | 10.05 | 10.66 | 1383962 | 144047.22 | 7.47% |
| 2025-12-24 | 9.70 | 10.01 | 0.23 | 2.35% | 9.70 | 10.10 | 906533 | 89894.57 | 4.89% |
| 2025-12-23 | 9.98 | 9.78 | -0.22 | -2.20% | 9.71 | 10.10 | 1146746 | 113496.60 | 6.19% |
| 2025-12-22 | 10.36 | 10.00 | -0.36 | -3.47% | 9.93 | 10.42 | 1161054 | 116894.18 | 6.27% |
| 2025-12-19 | 10.40 | 10.36 | -0.09 | -0.86% | 10.27 | 10.65 | 1394894 | 145372.30 | 7.53% |
| 2025-12-18 | 10.40 | 10.45 | -0.22 | -2.06% | 10.30 | 10.88 | 1916186 | 202681.88 | 10.34% |
| 2025-12-17 | 11.00 | 10.67 | 0.02 | 0.19% | 10.48 | 11.50 | 2790387 | 305691.97 | 15.06% |
| 2025-12-16 | 9.68 | 10.65 | 0.97 | 10.02% | 9.54 | 10.65 | 1822852 | 183402.05 | 9.84% |
| 2025-12-15 | 8.80 | 9.68 | 0.88 | 10.00% | 8.63 | 9.68 | 913322 | 86227.21 | 4.93% |
| 2025-12-12 | 9.05 | 8.80 | -0.30 | -3.30% | 8.80 | 9.24 | 815721 | 73541.53 | 4.40% |
| 2025-12-11 | 9.30 | 9.10 | -0.22 | -2.36% | 9.10 | 9.36 | 504575 | 46364.87 | 2.72% |
| 2025-12-10 | 9.28 | 9.32 | -0.04 | -0.43% | 9.15 | 9.57 | 671869 | 62835.44 | 3.63% |
| 2025-12-09 | 9.26 | 9.36 | -0.07 | -0.74% | 9.21 | 9.70 | 695961 | 65481.46 | 3.76% |
| 2025-12-08 | 9.40 | 9.43 | 0.04 | 0.43% | 9.22 | 9.68 | 1072436 | 101650.07 | 5.79% |
| 2025-12-05 | 9.15 | 9.39 | 0.28 | 3.07% | 9.11 | 9.40 | 749189 | 69598.11 | 4.04% |
| 2025-12-04 | 8.93 | 9.11 | 0.08 | 0.89% | 8.91 | 9.28 | 569583 | 52223.59 | 3.07% |
| 2025-12-03 | 9.10 | 9.03 | -0.09 | -0.99% | 8.85 | 9.22 | 493845 | 44516.29 | 2.67% |
| 2025-12-02 | 8.97 | 9.12 | 0.15 | 1.67% | 8.83 | 9.31 | 524236 | 47675.15 | 2.83% |
| 2025-12-01 | 9.02 | 8.97 | -0.04 | -0.44% | 8.93 | 9.11 | 401379 | 36155.26 | 2.17% |
| 2025-11-28 | 8.70 | 9.01 | 0.30 | 3.44% | 8.65 | 9.09 | 462118 | 41166.94 | 2.49% |
| 2025-11-27 | 8.74 | 8.71 | -0.15 | -1.69% | 8.61 | 8.85 | 409620 | 35734.44 | 2.21% |
| 2025-11-26 | 9.15 | 8.86 | -0.03 | -0.34% | 8.86 | 9.48 | 774200 | 70882.04 | 4.18% |
| 2025-11-25 | 8.86 | 8.89 | -0.04 | -0.45% | 8.79 | 8.96 | 437025 | 38788.18 | 2.36% |
| 2025-11-24 | 8.47 | 8.93 | 0.46 | 5.43% | 8.41 | 9.10 | 589147 | 52021.43 | 3.18% |
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。
