| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 17.90 | 18.00 | 0.09 | 0.50% | 17.62 | 19.70 | 1032084 | 192986.34 | 16.17% |
| 2025-11-20 | 16.26 | 17.91 | 1.63 | 10.01% | 16.20 | 17.91 | 432882 | 75994.37 | 6.78% |
| 2025-11-19 | 16.42 | 16.28 | -0.20 | -1.21% | 16.10 | 16.62 | 157406 | 25656.61 | 2.47% |
| 2025-11-18 | 16.74 | 16.48 | -0.47 | -2.77% | 15.91 | 16.93 | 258118 | 42173.80 | 4.04% |
| 2025-11-17 | 16.77 | 16.95 | 0.35 | 2.11% | 16.39 | 17.59 | 348202 | 58792.17 | 5.46% |
| 2025-11-14 | 16.62 | 16.60 | -0.24 | -1.43% | 16.41 | 16.99 | 154432 | 25784.12 | 2.42% |
| 2025-11-13 | 16.90 | 16.84 | -0.21 | -1.23% | 16.57 | 17.18 | 298533 | 50414.90 | 4.68% |
| 2025-11-12 | 16.31 | 17.05 | 0.56 | 3.40% | 16.03 | 17.22 | 389796 | 64831.32 | 6.11% |
| 2025-11-11 | 15.74 | 16.49 | 0.76 | 4.83% | 15.60 | 17.04 | 462509 | 76569.44 | 7.25% |
| 2025-11-10 | 16.07 | 15.73 | -0.20 | -1.26% | 15.59 | 16.22 | 213973 | 33851.94 | 3.35% |
| 2025-11-07 | 15.05 | 15.93 | 0.78 | 5.15% | 15.05 | 16.00 | 397002 | 62574.08 | 6.22% |
| 2025-11-06 | 15.08 | 15.15 | -0.04 | -0.26% | 14.98 | 15.28 | 108928 | 16459.69 | 1.71% |
| 2025-11-05 | 15.20 | 15.19 | -0.09 | -0.59% | 15.06 | 15.28 | 84113 | 12759.33 | 1.32% |
| 2025-11-04 | 15.50 | 15.28 | -0.33 | -2.11% | 15.11 | 15.51 | 123282 | 18840.96 | 1.93% |
| 2025-11-03 | 15.30 | 15.61 | 0.31 | 2.03% | 15.11 | 15.65 | 173529 | 26741.63 | 2.72% |
| 2025-10-31 | 15.20 | 15.30 | 0.08 | 0.53% | 15.04 | 15.66 | 161662 | 24795.86 | 2.53% |
| 2025-10-30 | 15.42 | 15.22 | -0.24 | -1.55% | 15.19 | 15.52 | 133081 | 20378.89 | 2.09% |
| 2025-10-29 | 15.55 | 15.46 | -0.16 | -1.02% | 15.40 | 15.69 | 147037 | 22786.58 | 2.30% |
| 2025-10-28 | 15.19 | 15.62 | 0.38 | 2.49% | 15.15 | 15.95 | 250891 | 39226.75 | 3.93% |
| 2025-10-27 | 15.00 | 15.24 | -0.02 | -0.13% | 15.00 | 15.40 | 203725 | 30977.49 | 3.19% |
| 2025-10-24 | 15.90 | 15.26 | 0.19 | 1.26% | 15.24 | 16.00 | 336677 | 52314.89 | 5.28% |
| 2025-10-23 | 14.34 | 15.07 | 0.73 | 5.09% | 13.78 | 15.35 | 266145 | 39153.81 | 4.17% |
| 2025-10-22 | 14.55 | 14.34 | -0.33 | -2.25% | 14.30 | 14.73 | 110642 | 16005.56 | 1.73% |
| 2025-10-21 | 14.30 | 14.67 | 0.45 | 3.16% | 14.22 | 14.98 | 170997 | 25230.09 | 2.68% |
| 2025-10-20 | 14.62 | 14.22 | -0.13 | -0.91% | 14.04 | 14.74 | 113567 | 16337.59 | 1.78% |
| 2025-10-17 | 14.95 | 14.35 | -0.67 | -4.46% | 14.30 | 15.27 | 153280 | 22650.24 | 2.40% |
| 2025-10-16 | 14.91 | 15.02 | 0.07 | 0.47% | 14.61 | 15.19 | 143456 | 21358.68 | 2.25% |
| 2025-10-15 | 14.89 | 14.95 | 0.06 | 0.40% | 14.56 | 14.99 | 105973 | 15689.97 | 1.66% |
| 2025-10-14 | 15.35 | 14.89 | -0.36 | -2.36% | 14.82 | 15.35 | 149565 | 22517.76 | 2.34% |
| 2025-10-13 | 14.70 | 15.25 | 0.15 | 0.99% | 14.60 | 15.38 | 178460 | 27098.63 | 2.80% |
| 2025-10-10 | 15.08 | 15.10 | -0.03 | -0.20% | 15.00 | 15.25 | 136103 | 20588.96 | 2.13% |
| 2025-10-09 | 14.88 | 15.13 | 0.23 | 1.54% | 14.69 | 15.25 | 167940 | 25185.24 | 2.63% |
| 2025-09-30 | 14.90 | 14.90 | -0.05 | -0.33% | 14.64 | 15.04 | 134745 | 20021.66 | 2.11% |
| 2025-09-29 | 14.83 | 14.95 | 0.00 | 0.00% | 14.72 | 14.99 | 110049 | 16314.38 | 1.72% |
| 2025-09-26 | 14.85 | 14.95 | 0.05 | 0.34% | 14.72 | 15.24 | 155254 | 23383.64 | 2.43% |
| 2025-09-25 | 15.17 | 14.90 | -0.18 | -1.19% | 14.89 | 15.17 | 135110 | 20217.41 | 2.12% |
| 2025-09-24 | 14.65 | 15.08 | 0.30 | 2.03% | 14.38 | 15.09 | 305795 | 45523.16 | 4.79% |
| 2025-09-23 | 14.78 | 14.78 | -0.06 | -0.40% | 14.35 | 14.80 | 185215 | 26940.18 | 2.90% |
| 2025-09-22 | 14.04 | 14.84 | 0.72 | 5.10% | 13.75 | 15.05 | 295911 | 42954.21 | 4.64% |
| 2025-09-19 | 13.95 | 14.12 | 0.09 | 0.64% | 13.94 | 14.23 | 81199 | 11439.12 | 1.27% |
| 2025-09-18 | 14.13 | 14.03 | -0.20 | -1.41% | 13.86 | 14.42 | 124197 | 17588.11 | 1.95% |
| 2025-09-17 | 14.32 | 14.23 | -0.09 | -0.63% | 14.12 | 14.42 | 74643 | 10646.30 | 1.17% |
| 2025-09-16 | 14.01 | 14.32 | 0.31 | 2.21% | 13.88 | 14.40 | 125865 | 17830.63 | 1.97% |
| 2025-09-15 | 14.19 | 14.01 | -0.34 | -2.37% | 14.01 | 14.25 | 100853 | 14211.84 | 1.58% |
| 2025-09-12 | 14.43 | 14.35 | -0.13 | -0.90% | 14.31 | 14.53 | 105020 | 15119.54 | 1.65% |
| 2025-09-11 | 14.30 | 14.48 | 0.25 | 1.76% | 14.10 | 14.68 | 177117 | 25667.89 | 2.78% |
| 2025-09-10 | 14.32 | 14.23 | -0.20 | -1.39% | 14.20 | 14.51 | 113939 | 16298.63 | 1.79% |
| 2025-09-09 | 14.20 | 14.43 | 0.21 | 1.48% | 13.90 | 14.88 | 301755 | 43504.07 | 4.73% |
| 2025-09-08 | 13.53 | 14.22 | 0.82 | 6.12% | 13.28 | 14.43 | 267072 | 36943.68 | 4.18% |
| 2025-09-05 | 13.40 | 13.40 | -0.07 | -0.52% | 13.18 | 13.47 | 135619 | 18054.56 | 2.13% |
| 2025-09-04 | 13.54 | 13.47 | 0.03 | 0.22% | 13.15 | 13.77 | 167565 | 22649.34 | 2.63% |
| 2025-09-03 | 14.25 | 13.44 | -0.81 | -5.68% | 13.41 | 14.31 | 204317 | 28147.60 | 3.20% |
| 2025-09-02 | 14.50 | 14.25 | -0.26 | -1.79% | 13.87 | 14.56 | 225310 | 31758.06 | 3.53% |
| 2025-09-01 | 15.03 | 14.51 | -0.52 | -3.46% | 14.43 | 15.03 | 237408 | 34595.18 | 3.72% |
| 2025-08-29 | 14.90 | 15.03 | 0.00 | 0.00% | 14.75 | 15.08 | 175876 | 26264.68 | 2.76% |
| 2025-08-28 | 14.64 | 15.03 | 0.47 | 3.23% | 14.18 | 15.04 | 318785 | 47083.73 | 5.00% |
| 2025-08-27 | 15.47 | 14.56 | -0.92 | -5.94% | 14.48 | 15.60 | 337121 | 50812.18 | 5.28% |
| 2025-08-26 | 15.58 | 15.48 | -0.05 | -0.32% | 15.20 | 15.75 | 305104 | 47278.80 | 4.78% |
| 2025-08-25 | 14.97 | 15.53 | 0.59 | 3.95% | 14.86 | 15.57 | 482832 | 73906.05 | 7.57% |
| 2025-08-22 | 14.95 | 14.94 | 0.09 | 0.61% | 14.44 | 14.95 | 317899 | 46704.34 | 4.98% |
| 2025-08-21 | 14.79 | 14.85 | 0.00 | 0.00% | 14.71 | 15.01 | 181503 | 26984.92 | 2.84% |
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。
