| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 10.68 | 10.08 | -1.12 | -10.00% | 10.08 | 10.80 | 151477 | 15666.27 | 2.37% |
| 2025-04-03 | 11.22 | 11.20 | -0.13 | -1.15% | 11.08 | 11.45 | 76041 | 8550.40 | 1.19% |
| 2025-04-02 | 11.51 | 11.33 | -0.32 | -2.75% | 11.32 | 11.65 | 149717 | 17115.98 | 2.35% |
| 2025-04-01 | 11.00 | 11.65 | 0.75 | 6.88% | 10.99 | 11.99 | 285781 | 33361.98 | 4.48% |
| 2025-03-31 | 11.01 | 10.90 | -0.18 | -1.62% | 10.65 | 11.06 | 86076 | 9308.92 | 1.35% |
| 2025-03-28 | 11.21 | 11.08 | -0.13 | -1.16% | 11.06 | 11.30 | 66160 | 7372.43 | 1.04% |
| 2025-03-27 | 11.52 | 11.21 | -0.31 | -2.69% | 11.12 | 11.55 | 88600 | 9990.01 | 1.39% |
| 2025-03-26 | 11.61 | 11.52 | -0.09 | -0.78% | 11.44 | 11.69 | 53758 | 6211.72 | 0.84% |
| 2025-03-25 | 11.33 | 11.61 | 0.28 | 2.47% | 11.25 | 11.97 | 139365 | 16254.80 | 2.18% |
| 2025-03-24 | 11.89 | 11.33 | -0.56 | -4.71% | 11.05 | 11.89 | 160168 | 18327.00 | 2.51% |
| 2025-03-21 | 11.90 | 11.89 | -0.04 | -0.34% | 11.79 | 12.04 | 98891 | 11769.18 | 1.55% |
| 2025-03-20 | 11.90 | 11.93 | 0.02 | 0.17% | 11.82 | 12.05 | 95257 | 11378.45 | 1.49% |
| 2025-03-19 | 11.87 | 11.91 | 0.13 | 1.10% | 11.76 | 11.96 | 84764 | 10058.01 | 1.33% |
| 2025-03-18 | 11.91 | 11.78 | -0.10 | -0.84% | 11.67 | 11.93 | 100305 | 11821.50 | 1.57% |
| 2025-03-17 | 11.86 | 11.88 | 0.01 | 0.08% | 11.74 | 12.20 | 137028 | 16398.87 | 2.15% |
| 2025-03-14 | 12.12 | 11.87 | -0.16 | -1.33% | 11.78 | 12.17 | 124652 | 14843.48 | 1.95% |
| 2025-03-13 | 12.02 | 12.03 | 0.06 | 0.50% | 11.67 | 12.15 | 154623 | 18440.74 | 2.42% |
| 2025-03-12 | 12.23 | 11.97 | -0.13 | -1.07% | 11.92 | 12.39 | 163805 | 19810.88 | 2.57% |
| 2025-03-11 | 11.68 | 12.10 | 0.35 | 2.98% | 11.63 | 12.21 | 230940 | 27694.89 | 3.62% |
| 2025-03-10 | 11.58 | 11.75 | 0.05 | 0.43% | 11.58 | 12.17 | 189841 | 22579.23 | 2.97% |
| 2025-03-07 | 11.80 | 11.70 | 0.02 | 0.17% | 11.60 | 12.26 | 327784 | 39013.74 | 5.14% |
| 2025-03-06 | 11.50 | 11.68 | 0.24 | 2.10% | 11.23 | 11.93 | 414436 | 48041.02 | 6.49% |
| 2025-03-05 | 10.38 | 11.44 | 1.04 | 10.00% | 10.28 | 11.44 | 374607 | 41367.07 | 5.87% |
| 2025-03-04 | 10.08 | 10.40 | 0.39 | 3.90% | 10.02 | 10.40 | 105789 | 10867.88 | 1.66% |
| 2025-03-03 | 9.99 | 10.01 | 0.08 | 0.81% | 9.93 | 10.19 | 84492 | 8519.85 | 1.32% |
| 2025-02-28 | 10.25 | 9.93 | -0.32 | -3.12% | 9.91 | 10.29 | 101436 | 10206.09 | 1.59% |
| 2025-02-27 | 10.61 | 10.25 | -0.36 | -3.39% | 10.17 | 10.63 | 107168 | 11092.85 | 1.68% |
| 2025-02-26 | 10.65 | 10.61 | 0.00 | 0.00% | 10.45 | 10.74 | 106729 | 11279.54 | 1.67% |
| 2025-02-25 | 10.61 | 10.61 | -0.10 | -0.93% | 10.55 | 10.77 | 97667 | 10410.59 | 1.53% |
| 2025-02-24 | 10.86 | 10.71 | -0.17 | -1.56% | 10.67 | 10.92 | 83548 | 8996.80 | 1.31% |
| 2025-02-21 | 10.93 | 10.88 | -0.05 | -0.46% | 10.78 | 11.00 | 62982 | 6863.33 | 0.99% |
| 2025-02-20 | 10.67 | 10.93 | 0.29 | 2.73% | 10.63 | 11.00 | 92218 | 10022.54 | 1.44% |
| 2025-02-19 | 10.48 | 10.64 | 0.18 | 1.72% | 10.46 | 10.71 | 60377 | 6385.77 | 0.95% |
| 2025-02-18 | 10.85 | 10.46 | -0.42 | -3.86% | 10.43 | 10.91 | 77472 | 8245.23 | 1.21% |
| 2025-02-17 | 10.83 | 10.88 | 0.02 | 0.18% | 10.76 | 11.02 | 74825 | 8139.17 | 1.17% |
| 2025-02-14 | 10.83 | 10.86 | 0.02 | 0.18% | 10.71 | 10.88 | 45285 | 4897.09 | 0.71% |
| 2025-02-13 | 11.10 | 10.84 | -0.29 | -2.61% | 10.84 | 11.20 | 58686 | 6437.95 | 0.92% |
| 2025-02-12 | 11.00 | 11.13 | 0.11 | 1.00% | 10.94 | 11.14 | 68331 | 7548.36 | 1.07% |
| 2025-02-11 | 10.97 | 11.02 | 0.03 | 0.27% | 10.86 | 11.10 | 85212 | 9364.65 | 1.34% |
| 2025-02-10 | 10.82 | 10.99 | 0.17 | 1.57% | 10.80 | 11.19 | 79004 | 8690.32 | 1.24% |
| 2025-02-07 | 10.79 | 10.82 | -0.04 | -0.37% | 10.68 | 10.95 | 77453 | 8388.58 | 1.21% |
| 2025-02-06 | 10.68 | 10.86 | 0.13 | 1.21% | 10.63 | 10.90 | 79998 | 8641.68 | 1.25% |
| 2025-02-05 | 10.26 | 10.73 | 0.60 | 5.92% | 10.14 | 10.80 | 133546 | 14188.84 | 2.09% |
| 2025-01-27 | 10.22 | 10.13 | -0.10 | -0.98% | 10.09 | 10.30 | 29473 | 2999.96 | 0.46% |
| 2025-01-24 | 10.16 | 10.23 | 0.07 | 0.69% | 10.01 | 10.25 | 43989 | 4452.52 | 0.69% |
| 2025-01-23 | 10.43 | 10.16 | -0.20 | -1.93% | 10.16 | 10.46 | 71106 | 7347.86 | 1.11% |
| 2025-01-22 | 10.51 | 10.36 | -0.23 | -2.17% | 10.24 | 10.57 | 44887 | 4641.15 | 0.70% |
| 2025-01-21 | 10.50 | 10.59 | 0.09 | 0.86% | 10.25 | 10.61 | 54920 | 5735.47 | 0.86% |
| 2025-01-20 | 10.50 | 10.50 | 0.10 | 0.96% | 10.32 | 10.57 | 36555 | 3827.23 | 0.57% |
| 2025-01-17 | 10.48 | 10.40 | -0.10 | -0.95% | 10.20 | 10.48 | 47647 | 4932.95 | 0.75% |
| 2025-01-16 | 10.51 | 10.50 | -0.01 | -0.10% | 10.40 | 10.64 | 40185 | 4236.38 | 0.63% |
| 2025-01-15 | 10.69 | 10.51 | -0.18 | -1.68% | 10.48 | 10.76 | 47329 | 5022.91 | 0.74% |
| 2025-01-14 | 10.46 | 10.69 | 0.23 | 2.20% | 10.44 | 10.73 | 57392 | 6112.06 | 0.90% |
| 2025-01-13 | 10.31 | 10.46 | -0.05 | -0.48% | 10.10 | 10.51 | 54951 | 5691.22 | 0.86% |
| 2025-01-10 | 10.59 | 10.51 | -0.10 | -0.94% | 10.40 | 10.67 | 58079 | 6121.30 | 0.91% |
| 2025-01-09 | 10.27 | 10.61 | 0.33 | 3.21% | 10.20 | 10.95 | 106276 | 11311.13 | 1.67% |
| 2025-01-08 | 10.18 | 10.28 | 0.09 | 0.88% | 9.94 | 10.44 | 64597 | 6569.60 | 1.01% |
| 2025-01-07 | 9.91 | 10.19 | 0.28 | 2.83% | 9.86 | 10.25 | 45022 | 4512.32 | 0.71% |
| 2025-01-06 | 9.86 | 9.91 | 0.05 | 0.51% | 9.60 | 10.11 | 49994 | 4962.45 | 0.78% |
| 2025-01-03 | 10.25 | 9.86 | -0.38 | -3.71% | 9.83 | 10.33 | 72083 | 7217.47 | 1.13% |
| 2025-01-02 | 10.53 | 10.24 | -0.26 | -2.48% | 10.15 | 10.64 | 72161 | 7506.84 | 1.13% |
| 2024-12-31 | 10.65 | 10.50 | -0.15 | -1.41% | 10.39 | 10.70 | 62952 | 6613.84 | 0.99% |
| 2024-12-30 | 10.71 | 10.65 | -0.06 | -0.56% | 10.35 | 10.85 | 69907 | 7421.36 | 1.10% |
| 2024-12-27 | 10.68 | 10.71 | 0.25 | 2.39% | 10.51 | 11.02 | 108767 | 11763.51 | 1.70% |
| 2024-12-26 | 10.38 | 10.46 | 0.01 | 0.10% | 10.38 | 10.60 | 48985 | 5153.23 | 0.77% |
| 2024-12-25 | 10.65 | 10.45 | -0.29 | -2.70% | 10.30 | 10.77 | 66923 | 7025.79 | 1.05% |
| 2024-12-24 | 10.80 | 10.74 | 0.04 | 0.37% | 10.50 | 10.91 | 67725 | 7240.42 | 1.06% |
| 2024-12-23 | 11.17 | 10.70 | -0.51 | -4.55% | 10.68 | 11.18 | 123673 | 13384.69 | 1.94% |
| 2024-12-20 | 11.28 | 11.21 | -0.07 | -0.62% | 11.06 | 11.33 | 69572 | 7770.83 | 1.09% |
| 2024-12-19 | 10.92 | 11.28 | 0.19 | 1.71% | 10.88 | 11.42 | 144684 | 16222.73 | 2.27% |
| 2024-12-18 | 10.62 | 11.09 | 0.48 | 4.52% | 10.58 | 11.43 | 165560 | 18350.21 | 2.59% |
| 2024-12-17 | 10.98 | 10.61 | -0.47 | -4.24% | 10.58 | 11.05 | 124354 | 13404.91 | 1.95% |
| 2024-12-16 | 11.23 | 11.08 | -0.14 | -1.25% | 10.99 | 11.26 | 91442 | 10150.99 | 1.43% |
| 2024-12-13 | 11.40 | 11.22 | -0.26 | -2.26% | 11.16 | 11.47 | 108691 | 12274.20 | 1.70% |
| 2024-12-12 | 11.60 | 11.48 | -0.12 | -1.03% | 11.30 | 11.78 | 170062 | 19561.03 | 2.66% |
| 2024-12-11 | 10.90 | 11.60 | 0.61 | 5.55% | 10.88 | 11.80 | 300556 | 34555.67 | 4.71% |
| 2024-12-10 | 11.16 | 10.99 | 0.03 | 0.27% | 10.95 | 11.36 | 140182 | 15576.73 | 2.20% |
| 2024-12-09 | 11.30 | 10.96 | -0.30 | -2.66% | 10.80 | 11.30 | 182030 | 19938.29 | 2.85% |
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。
