| 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 | 30.40 | 30.20 | -0.22 | -0.72% | 30.00 | 31.00 | 248071 | 75482.37 | 3.89% |
| 2026-03-24 | 30.46 | 30.42 | 0.59 | 1.98% | 29.03 | 30.92 | 290075 | 87167.04 | 4.55% |
| 2026-03-23 | 29.81 | 29.83 | -0.67 | -2.20% | 29.43 | 31.80 | 322786 | 98421.90 | 5.06% |
| 2026-03-20 | 31.86 | 30.50 | -1.36 | -4.27% | 30.30 | 31.95 | 267620 | 83127.30 | 4.19% |
| 2026-03-19 | 30.81 | 31.86 | 0.34 | 1.08% | 30.72 | 32.98 | 387873 | 123331.55 | 6.08% |
| 2026-03-18 | 30.30 | 31.52 | 1.22 | 4.03% | 30.00 | 31.90 | 325935 | 101176.65 | 5.11% |
| 2026-03-17 | 31.79 | 30.30 | -1.29 | -4.08% | 30.24 | 32.04 | 248086 | 76789.95 | 3.89% |
| 2026-03-16 | 32.05 | 31.59 | -0.73 | -2.26% | 30.90 | 32.19 | 297900 | 93755.99 | 4.67% |
| 2026-03-13 | 34.00 | 32.32 | -1.94 | -5.66% | 32.20 | 34.25 | 356794 | 117747.73 | 5.59% |
| 2026-03-12 | 35.60 | 34.26 | -1.56 | -4.36% | 33.88 | 35.69 | 441053 | 152113.88 | 6.91% |
| 2026-03-11 | 35.39 | 35.82 | 0.64 | 1.82% | 34.60 | 36.95 | 651778 | 233185.97 | 10.21% |
| 2026-03-10 | 35.00 | 35.18 | 0.77 | 2.24% | 34.75 | 36.33 | 405044 | 143105.30 | 6.35% |
| 2026-03-09 | 34.09 | 34.41 | -0.74 | -2.11% | 33.72 | 35.20 | 374744 | 128361.20 | 5.87% |
| 2026-03-06 | 34.34 | 35.15 | 0.12 | 0.34% | 34.31 | 36.39 | 543900 | 193338.03 | 8.52% |
| 2026-03-05 | 35.15 | 35.03 | 0.34 | 0.98% | 33.85 | 36.05 | 525535 | 182043.81 | 8.23% |
| 2026-03-04 | 32.01 | 34.69 | 1.41 | 4.24% | 32.01 | 36.25 | 603008 | 211402.41 | 9.45% |
| 2026-03-03 | 36.32 | 33.28 | -3.70 | -10.01% | 33.28 | 36.89 | 652658 | 224459.80 | 10.23% |
| 2026-03-02 | 37.80 | 36.98 | -0.52 | -1.39% | 36.00 | 38.83 | 874976 | 327515.34 | 13.71% |
| 2026-02-27 | 36.79 | 37.50 | 1.36 | 3.76% | 36.50 | 39.14 | 1027565 | 387554.09 | 16.10% |
| 2026-02-26 | 32.80 | 36.14 | 3.29 | 10.02% | 32.43 | 36.14 | 940857 | 331985.03 | 14.74% |
| 2026-02-25 | 32.04 | 32.85 | 0.80 | 2.50% | 31.51 | 33.25 | 387910 | 126618.45 | 6.08% |
| 2026-02-24 | 31.80 | 32.05 | 0.50 | 1.58% | 31.80 | 33.04 | 326206 | 105624.13 | 5.11% |
| 2026-02-13 | 32.10 | 31.55 | -0.70 | -2.17% | 31.52 | 32.87 | 329971 | 105504.02 | 5.17% |
| 2026-02-12 | 33.01 | 32.25 | -1.64 | -4.84% | 32.01 | 33.28 | 509868 | 165150.20 | 7.99% |
| 2026-02-11 | 36.03 | 33.89 | -2.22 | -6.15% | 33.88 | 37.18 | 702850 | 247678.69 | 11.01% |
| 2026-02-10 | 36.68 | 36.11 | -0.59 | -1.61% | 33.50 | 37.26 | 848172 | 298487.50 | 13.29% |
| 2026-02-09 | 35.11 | 36.70 | 2.38 | 6.93% | 34.76 | 37.75 | 899068 | 328396.22 | 14.09% |
| 2026-02-06 | 35.00 | 34.32 | -1.63 | -4.53% | 34.20 | 36.02 | 417835 | 145994.58 | 6.55% |
| 2026-02-05 | 34.60 | 35.95 | 0.49 | 1.38% | 34.20 | 36.99 | 491133 | 174765.42 | 7.70% |
| 2026-02-04 | 36.93 | 35.46 | -1.79 | -4.81% | 34.96 | 37.77 | 674144 | 244015.95 | 10.56% |
| 2026-02-03 | 37.00 | 37.25 | 0.74 | 2.03% | 34.00 | 38.51 | 829347 | 305820.94 | 12.99% |
| 2026-02-02 | 37.21 | 36.51 | 0.14 | 0.38% | 36.50 | 39.39 | 647245 | 243603.72 | 10.14% |
| 2026-01-30 | 35.14 | 36.37 | 0.57 | 1.59% | 35.10 | 38.00 | 634319 | 232539.59 | 9.94% |
| 2026-01-29 | 34.21 | 35.80 | 1.54 | 4.50% | 34.16 | 36.58 | 589124 | 209939.11 | 9.23% |
| 2026-01-28 | 34.50 | 34.26 | 0.12 | 0.35% | 33.03 | 35.69 | 492717 | 169907.78 | 7.72% |
| 2026-01-27 | 32.00 | 34.14 | 1.67 | 5.14% | 31.50 | 34.34 | 530046 | 176036.20 | 8.31% |
| 2026-01-26 | 35.18 | 32.47 | -3.61 | -10.01% | 32.47 | 35.32 | 608128 | 203966.19 | 9.53% |
| 2026-01-23 | 32.80 | 36.08 | 3.03 | 9.17% | 31.69 | 36.30 | 895244 | 312513.03 | 14.03% |
| 2026-01-22 | 30.00 | 33.05 | 2.82 | 9.33% | 29.15 | 33.25 | 970928 | 305713.50 | 15.21% |
| 2026-01-21 | 31.00 | 30.23 | -3.24 | -9.68% | 30.12 | 31.95 | 1086618 | 334077.19 | 17.03% |
| 2026-01-20 | 35.00 | 33.47 | -3.72 | -10.00% | 33.47 | 35.96 | 397868 | 135668.06 | 6.23% |
| 2026-01-19 | 37.19 | 37.19 | -4.13 | -10.00% | 37.19 | 37.46 | 330173 | 122798.60 | 5.17% |
| 2026-01-16 | 44.80 | 41.32 | -2.77 | -6.28% | 40.16 | 45.68 | 829995 | 352861.19 | 13.01% |
| 2026-01-15 | 46.80 | 44.09 | -4.90 | -10.00% | 44.09 | 49.99 | 905590 | 418424.19 | 14.19% |
| 2026-01-14 | 45.88 | 48.99 | 3.21 | 7.01% | 45.50 | 49.00 | 1019991 | 486482.84 | 15.98% |
| 2026-01-13 | 48.08 | 45.78 | -3.82 | -7.70% | 44.64 | 49.00 | 910879 | 423633.22 | 14.27% |
| 2026-01-12 | 46.00 | 49.60 | 3.20 | 6.90% | 45.00 | 50.88 | 1037597 | 502074.72 | 16.26% |
| 2026-01-09 | 47.33 | 46.40 | -0.93 | -1.96% | 45.80 | 49.88 | 937483 | 447798.69 | 14.69% |
| 2026-01-08 | 44.87 | 47.33 | 2.03 | 4.48% | 44.80 | 48.00 | 952972 | 444585.22 | 14.93% |
| 2026-01-07 | 44.00 | 45.30 | -0.05 | -0.11% | 43.20 | 46.45 | 848542 | 382559.88 | 13.30% |
| 2026-01-06 | 44.50 | 45.35 | -0.34 | -0.74% | 41.80 | 47.05 | 1160542 | 513687.56 | 18.18% |
| 2026-01-05 | 46.70 | 45.69 | -3.28 | -6.70% | 44.32 | 48.30 | 1205389 | 556612.12 | 18.89% |
| 2025-12-31 | 47.90 | 48.97 | 0.22 | 0.45% | 47.76 | 49.87 | 1458671 | 712089.62 | 22.86% |
| 2025-12-30 | 45.26 | 48.75 | 1.81 | 3.86% | 45.23 | 48.96 | 1510788 | 713211.56 | 23.67% |
| 2025-12-29 | 44.16 | 46.94 | 1.54 | 3.39% | 42.41 | 47.21 | 1447670 | 649765.94 | 22.68% |
| 2025-12-26 | 43.15 | 45.40 | 2.13 | 4.92% | 42.62 | 46.70 | 1507655 | 679186.81 | 23.62% |
| 2025-12-25 | 41.47 | 43.27 | 1.47 | 3.52% | 40.62 | 44.96 | 1613915 | 692787.12 | 25.29% |
| 2025-12-24 | 37.50 | 41.80 | 3.80 | 10.00% | 37.50 | 41.80 | 1499629 | 603982.62 | 23.50% |
| 2025-12-23 | 37.14 | 38.00 | 0.87 | 2.34% | 35.02 | 40.50 | 1601672 | 608654.31 | 25.10% |
| 2025-12-22 | 38.00 | 37.13 | -1.49 | -3.86% | 36.64 | 39.15 | 1076972 | 405699.62 | 16.87% |
| 2025-12-19 | 36.50 | 38.62 | 2.12 | 5.81% | 36.50 | 39.30 | 1370354 | 524235.16 | 21.47% |
| 2025-12-18 | 36.20 | 36.50 | 0.30 | 0.83% | 35.85 | 37.97 | 1156824 | 427770.19 | 18.13% |
| 2025-12-17 | 37.75 | 36.20 | -3.15 | -8.01% | 36.00 | 38.15 | 1179972 | 436485.94 | 18.49% |
| 2025-12-16 | 36.80 | 39.35 | 1.25 | 3.28% | 35.62 | 41.15 | 1528043 | 589822.69 | 23.94% |
| 2025-12-15 | 39.00 | 38.10 | -2.02 | -5.03% | 36.37 | 39.93 | 1553850 | 599396.00 | 24.35% |
| 2025-12-12 | 36.47 | 40.12 | 3.65 | 10.01% | 36.01 | 40.12 | 1543602 | 595345.31 | 24.19% |
| 2025-12-11 | 33.81 | 36.47 | 3.32 | 10.02% | 32.02 | 36.47 | 1807468 | 629107.62 | 28.32% |
| 2025-12-10 | 31.05 | 33.15 | 1.14 | 3.56% | 30.36 | 34.20 | 1646916 | 536011.75 | 25.81% |
| 2025-12-09 | 30.29 | 32.01 | 0.97 | 3.13% | 28.60 | 33.85 | 2079768 | 634632.00 | 32.59% |
| 2025-12-08 | 29.92 | 31.04 | 2.82 | 9.99% | 29.18 | 31.04 | 1271072 | 389887.72 | 19.92% |
| 2025-12-05 | 25.05 | 28.22 | 2.57 | 10.02% | 24.85 | 28.22 | 1673822 | 438659.78 | 26.23% |
| 2025-12-04 | 24.35 | 25.65 | -0.05 | -0.19% | 23.91 | 27.49 | 1900616 | 491801.50 | 29.78% |
| 2025-12-03 | 23.00 | 25.70 | 1.56 | 6.46% | 21.73 | 26.55 | 2092361 | 513027.94 | 32.79% |
| 2025-12-02 | 22.26 | 24.14 | 1.09 | 4.73% | 22.26 | 25.20 | 1432178 | 342885.66 | 22.44% |
| 2025-12-01 | 23.41 | 23.05 | -0.75 | -3.15% | 22.82 | 25.42 | 1474332 | 354923.88 | 23.10% |
| 2025-11-28 | 22.00 | 23.80 | 1.45 | 6.49% | 21.56 | 24.50 | 1699008 | 390899.56 | 26.62% |
| 2025-11-27 | 21.64 | 22.35 | 0.56 | 2.57% | 19.61 | 23.28 | 1649367 | 345496.75 | 25.84% |
| 2025-11-26 | 22.60 | 21.79 | 0.01 | 0.05% | 20.80 | 23.96 | 1755051 | 391551.59 | 27.50% |
| 2025-11-25 | 21.78 | 21.78 | 1.98 | 10.00% | 20.51 | 21.78 | 861149 | 185763.83 | 13.49% |
| 2025-11-24 | 19.21 | 19.80 | 1.80 | 10.00% | 19.20 | 19.80 | 207202 | 40792.61 | 3.25% |
航天动力(600343)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。
