| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
