| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 14.75 | 14.85 | 0.09 | 0.61% | 14.65 | 15.05 | 211721 | 31425.86 | 3.32% |
| 2025-08-19 | 15.21 | 14.76 | -0.45 | -2.96% | 14.71 | 15.21 | 276870 | 41179.96 | 4.34% |
| 2025-08-18 | 14.98 | 15.21 | 0.12 | 0.80% | 14.98 | 15.43 | 285166 | 43335.71 | 4.47% |
| 2025-08-15 | 14.69 | 15.09 | 0.40 | 2.72% | 14.57 | 15.56 | 414447 | 62576.33 | 6.49% |
| 2025-08-14 | 15.47 | 14.69 | -0.92 | -5.89% | 14.69 | 15.56 | 437167 | 65492.60 | 6.85% |
| 2025-08-13 | 15.03 | 15.61 | 0.57 | 3.79% | 14.97 | 16.12 | 494479 | 77432.80 | 7.75% |
| 2025-08-12 | 15.68 | 15.04 | -0.80 | -5.05% | 14.86 | 16.52 | 503243 | 77694.88 | 7.89% |
| 2025-08-11 | 15.60 | 15.84 | 0.40 | 2.59% | 15.45 | 16.16 | 379490 | 60208.17 | 5.95% |
| 2025-08-08 | 15.30 | 15.44 | 0.06 | 0.39% | 15.18 | 16.04 | 439575 | 68584.98 | 6.89% |
| 2025-08-07 | 16.00 | 15.38 | -0.89 | -5.47% | 15.25 | 16.03 | 488344 | 75832.51 | 7.65% |
| 2025-08-06 | 15.90 | 16.27 | 0.21 | 1.31% | 15.78 | 16.90 | 459853 | 74854.40 | 7.21% |
| 2025-08-05 | 16.50 | 16.06 | -0.60 | -3.60% | 15.85 | 16.50 | 479272 | 77219.84 | 7.51% |
| 2025-08-04 | 15.52 | 16.66 | 0.89 | 5.64% | 15.52 | 16.70 | 596477 | 97055.43 | 9.35% |
| 2025-08-01 | 15.00 | 15.77 | 0.85 | 5.70% | 14.27 | 16.00 | 680003 | 103533.23 | 10.65% |
| 2025-07-31 | 14.61 | 14.92 | 0.14 | 0.95% | 14.60 | 15.28 | 383242 | 57208.66 | 6.00% |
| 2025-07-30 | 14.70 | 14.78 | -0.08 | -0.54% | 14.49 | 15.52 | 594449 | 89319.38 | 9.31% |
| 2025-07-29 | 14.85 | 14.86 | 0.01 | 0.07% | 14.51 | 15.14 | 547543 | 80755.31 | 8.58% |
| 2025-07-28 | 13.75 | 14.85 | 1.01 | 7.30% | 13.75 | 15.22 | 687336 | 102948.23 | 10.77% |
| 2025-07-25 | 13.58 | 13.84 | 0.25 | 1.84% | 13.53 | 13.94 | 273783 | 37604.65 | 4.29% |
| 2025-07-24 | 13.67 | 13.59 | -0.09 | -0.66% | 13.47 | 13.74 | 244104 | 33109.43 | 3.82% |
| 2025-07-23 | 13.65 | 13.68 | -0.01 | -0.07% | 13.40 | 14.06 | 362994 | 49976.12 | 5.69% |
| 2025-07-22 | 13.78 | 13.69 | -0.26 | -1.86% | 13.60 | 14.04 | 339297 | 46715.97 | 5.32% |
| 2025-07-21 | 13.81 | 13.95 | 0.14 | 1.01% | 13.52 | 14.24 | 673179 | 92842.98 | 10.55% |
| 2025-07-18 | 12.53 | 13.81 | 1.26 | 10.04% | 12.45 | 13.81 | 537022 | 71896.17 | 8.41% |
| 2025-07-17 | 12.31 | 12.55 | 0.25 | 2.03% | 12.24 | 12.57 | 138855 | 17238.21 | 2.18% |
| 2025-07-16 | 12.59 | 12.30 | -0.27 | -2.15% | 12.29 | 12.61 | 157179 | 19515.70 | 2.46% |
| 2025-07-15 | 12.74 | 12.57 | -0.40 | -3.08% | 12.42 | 12.86 | 212691 | 26740.90 | 3.33% |
| 2025-07-14 | 12.48 | 12.97 | 0.57 | 4.60% | 12.41 | 13.03 | 302070 | 38563.28 | 4.73% |
| 2025-07-11 | 12.54 | 12.40 | -0.13 | -1.04% | 12.30 | 12.54 | 122974 | 15237.17 | 1.93% |
| 2025-07-10 | 12.44 | 12.53 | -0.05 | -0.40% | 12.31 | 12.62 | 161117 | 20038.23 | 2.52% |
| 2025-07-09 | 12.80 | 12.58 | -0.22 | -1.72% | 12.49 | 12.88 | 190082 | 24052.36 | 2.98% |
| 2025-07-08 | 12.56 | 12.80 | 0.16 | 1.27% | 12.46 | 13.00 | 206694 | 26318.85 | 3.24% |
| 2025-07-07 | 12.82 | 12.64 | -0.18 | -1.40% | 12.48 | 12.94 | 208204 | 26193.79 | 3.26% |
| 2025-07-04 | 12.36 | 12.82 | 0.37 | 2.97% | 12.27 | 13.35 | 468923 | 60273.29 | 7.35% |
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。
