| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 8.73 | 8.47 | -0.37 | -4.19% | 8.44 | 8.81 | 413257 | 35381.52 | 2.23% |
| 2025-11-20 | 8.95 | 8.84 | -0.13 | -1.45% | 8.77 | 8.96 | 386639 | 34101.30 | 2.09% |
| 2025-11-19 | 8.72 | 8.97 | 0.28 | 3.22% | 8.72 | 9.05 | 700891 | 62558.14 | 3.78% |
| 2025-11-18 | 8.78 | 8.69 | -0.09 | -1.03% | 8.65 | 8.81 | 314591 | 27405.54 | 1.70% |
| 2025-11-17 | 8.66 | 8.78 | 0.20 | 2.33% | 8.60 | 8.80 | 465738 | 40594.85 | 2.51% |
| 2025-11-14 | 8.43 | 8.58 | 0.12 | 1.42% | 8.39 | 8.68 | 412872 | 35406.32 | 2.23% |
| 2025-11-13 | 8.40 | 8.46 | 0.06 | 0.71% | 8.36 | 8.46 | 144179 | 12163.69 | 0.78% |
| 2025-11-12 | 8.49 | 8.40 | -0.08 | -0.94% | 8.35 | 8.49 | 184426 | 15500.61 | 1.00% |
| 2025-11-11 | 8.44 | 8.48 | 0.04 | 0.47% | 8.41 | 8.48 | 169989 | 14365.86 | 0.92% |
| 2025-11-10 | 8.39 | 8.44 | 0.05 | 0.60% | 8.36 | 8.45 | 165480 | 13930.31 | 0.89% |
| 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% |
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。
