| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 12.19 | 12.45 | 0.43 | 3.58% | 12.19 | 12.90 | 322979 | 40227.89 | 5.06% |
| 2025-07-02 | 12.18 | 12.02 | -0.21 | -1.72% | 11.96 | 12.19 | 130038 | 15689.85 | 2.04% |
| 2025-07-01 | 12.46 | 12.23 | -0.16 | -1.29% | 12.13 | 12.49 | 201059 | 24607.86 | 3.15% |
| 2025-06-30 | 11.91 | 12.39 | 0.50 | 4.21% | 11.91 | 12.41 | 255203 | 31290.11 | 4.00% |
| 2025-06-27 | 11.88 | 11.89 | 0.02 | 0.17% | 11.82 | 12.01 | 147113 | 17550.12 | 2.31% |
| 2025-06-26 | 11.76 | 11.87 | 0.12 | 1.02% | 11.76 | 12.03 | 209254 | 24916.12 | 3.28% |
| 2025-06-25 | 11.44 | 11.75 | 0.31 | 2.71% | 11.40 | 11.79 | 195706 | 22914.68 | 3.07% |
| 2025-06-24 | 11.27 | 11.44 | 0.03 | 0.26% | 11.23 | 11.48 | 138130 | 15704.94 | 2.16% |
| 2025-06-23 | 10.99 | 11.41 | 0.43 | 3.92% | 10.98 | 11.45 | 134020 | 15101.67 | 2.10% |
| 2025-06-20 | 11.11 | 10.98 | -0.19 | -1.70% | 10.94 | 11.18 | 101839 | 11226.01 | 1.60% |
| 2025-06-19 | 11.38 | 11.17 | -0.23 | -2.02% | 11.09 | 11.38 | 122397 | 13704.75 | 1.92% |
| 2025-06-18 | 11.51 | 11.40 | -0.11 | -0.96% | 11.40 | 11.59 | 108154 | 12410.39 | 1.69% |
| 2025-06-17 | 11.45 | 11.51 | 0.05 | 0.44% | 11.38 | 11.53 | 93882 | 10748.66 | 1.47% |
| 2025-06-16 | 11.60 | 11.46 | -0.08 | -0.69% | 11.35 | 11.63 | 97545 | 11189.62 | 1.53% |
| 2025-06-13 | 11.65 | 11.54 | -0.07 | -0.60% | 11.46 | 11.74 | 164787 | 19127.41 | 2.58% |
| 2025-06-12 | 11.66 | 11.61 | -0.08 | -0.68% | 11.56 | 11.72 | 91303 | 10604.81 | 1.43% |
| 2025-06-11 | 11.70 | 11.69 | -0.10 | -0.85% | 11.66 | 11.81 | 105317 | 12348.20 | 1.65% |
| 2025-06-10 | 11.89 | 11.79 | -0.13 | -1.09% | 11.60 | 12.04 | 180894 | 21295.83 | 2.83% |
| 2025-06-09 | 11.78 | 11.92 | 0.13 | 1.10% | 11.75 | 12.05 | 200545 | 23926.73 | 3.14% |
| 2025-06-06 | 11.84 | 11.79 | -0.04 | -0.34% | 11.77 | 12.12 | 183656 | 21869.29 | 2.88% |
| 2025-06-05 | 11.85 | 11.83 | -0.11 | -0.92% | 11.79 | 12.01 | 153009 | 18162.67 | 2.40% |
| 2025-06-04 | 11.79 | 11.94 | 0.11 | 0.93% | 11.77 | 12.39 | 199596 | 24020.44 | 3.13% |
| 2025-06-03 | 11.88 | 11.83 | 0.00 | 0.00% | 11.78 | 12.12 | 213108 | 25401.97 | 3.34% |
| 2025-05-30 | 11.86 | 11.83 | -0.04 | -0.34% | 11.62 | 11.99 | 182430 | 21546.19 | 2.86% |
| 2025-05-29 | 11.49 | 11.87 | 0.36 | 3.13% | 11.49 | 11.97 | 215984 | 25470.02 | 3.38% |
| 2025-05-28 | 11.71 | 11.51 | -0.25 | -2.13% | 11.48 | 11.80 | 193798 | 22552.17 | 3.04% |
| 2025-05-27 | 11.94 | 11.76 | -0.18 | -1.51% | 11.59 | 11.97 | 228261 | 26791.79 | 3.58% |
| 2025-05-26 | 11.90 | 11.94 | 0.04 | 0.34% | 11.69 | 12.00 | 174783 | 20769.34 | 2.74% |
| 2025-05-23 | 11.80 | 11.90 | 0.09 | 0.76% | 11.65 | 12.16 | 355485 | 42598.72 | 5.57% |
| 2025-05-22 | 12.10 | 11.81 | -0.61 | -4.91% | 11.77 | 12.42 | 501143 | 60510.87 | 7.85% |
| 2025-05-21 | 13.16 | 12.42 | -1.34 | -9.74% | 12.38 | 13.23 | 926386 | 116687.02 | 14.52% |
| 2025-05-20 | 13.58 | 13.76 | 0.70 | 5.36% | 13.20 | 14.37 | 1218390 | 171367.38 | 19.09% |
| 2025-05-19 | 11.97 | 13.06 | 1.19 | 10.03% | 11.90 | 13.06 | 286962 | 35554.85 | 4.50% |
| 2025-05-16 | 11.70 | 11.87 | 0.15 | 1.28% | 11.60 | 12.38 | 189248 | 22831.01 | 2.97% |
| 2025-05-15 | 12.05 | 11.72 | -0.31 | -2.58% | 11.69 | 12.15 | 123707 | 14609.93 | 1.94% |
| 2025-05-14 | 11.98 | 12.03 | 0.08 | 0.67% | 11.89 | 12.32 | 205887 | 25009.52 | 3.23% |
| 2025-05-13 | 12.10 | 11.95 | -0.12 | -0.99% | 11.90 | 12.52 | 234921 | 28526.04 | 3.68% |
| 2025-05-12 | 11.61 | 12.07 | 0.38 | 3.25% | 11.42 | 12.46 | 244358 | 29681.96 | 3.83% |
| 2025-05-09 | 11.85 | 11.69 | -0.12 | -1.02% | 11.48 | 11.91 | 144823 | 16885.95 | 2.27% |
| 2025-05-08 | 11.47 | 11.81 | 0.33 | 2.87% | 11.34 | 11.84 | 157179 | 18282.58 | 2.46% |
| 2025-05-07 | 11.23 | 11.48 | 0.40 | 3.61% | 11.12 | 11.62 | 172881 | 19746.53 | 2.71% |
| 2025-05-06 | 10.91 | 11.08 | 0.16 | 1.47% | 10.87 | 11.09 | 57047 | 6299.17 | 0.89% |
| 2025-04-30 | 10.91 | 10.92 | 0.07 | 0.65% | 10.85 | 11.05 | 41786 | 4572.99 | 0.65% |
| 2025-04-29 | 10.80 | 10.85 | 0.00 | 0.00% | 10.73 | 10.95 | 37339 | 4051.06 | 0.59% |
| 2025-04-28 | 10.84 | 10.85 | -0.07 | -0.64% | 10.80 | 10.95 | 44784 | 4857.69 | 0.70% |
| 2025-04-25 | 11.13 | 10.92 | -0.19 | -1.71% | 10.90 | 11.13 | 56074 | 6146.17 | 0.88% |
| 2025-04-24 | 11.12 | 11.11 | -0.07 | -0.63% | 10.96 | 11.21 | 56164 | 6229.80 | 0.88% |
| 2025-04-23 | 11.25 | 11.18 | 0.03 | 0.27% | 11.12 | 11.39 | 70073 | 7850.24 | 1.10% |
| 2025-04-22 | 11.02 | 11.15 | 0.09 | 0.81% | 10.91 | 11.26 | 79938 | 8895.07 | 1.25% |
| 2025-04-21 | 11.00 | 11.06 | 0.07 | 0.64% | 10.91 | 11.16 | 64809 | 7142.20 | 1.02% |
| 2025-04-18 | 11.10 | 10.99 | -0.08 | -0.72% | 10.81 | 11.12 | 59325 | 6492.33 | 0.93% |
| 2025-04-17 | 10.98 | 11.07 | -0.01 | -0.09% | 10.91 | 11.40 | 82082 | 9196.48 | 1.29% |
| 2025-04-16 | 11.57 | 11.08 | -0.38 | -3.32% | 10.87 | 11.60 | 120599 | 13466.29 | 1.89% |
| 2025-04-15 | 11.31 | 11.46 | 0.07 | 0.61% | 11.31 | 11.56 | 86606 | 9880.32 | 1.36% |
| 2025-04-14 | 11.25 | 11.39 | 0.09 | 0.80% | 11.25 | 11.49 | 100292 | 11411.72 | 1.57% |
| 2025-04-11 | 11.18 | 11.30 | 0.06 | 0.53% | 10.99 | 11.45 | 124814 | 14065.04 | 1.96% |
| 2025-04-10 | 11.22 | 11.24 | 0.27 | 2.46% | 10.97 | 11.50 | 222330 | 25066.39 | 3.48% |
| 2025-04-09 | 9.91 | 10.97 | 1.00 | 10.03% | 9.81 | 10.97 | 186048 | 19849.19 | 2.92% |
| 2025-04-08 | 10.10 | 9.97 | -0.11 | -1.09% | 9.76 | 10.35 | 136749 | 13691.31 | 2.14% |
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。
