| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 15.17 | 15.17 | 1.38 | 10.01% | 14.95 | 15.17 | 217640 | 33005.89 | 4.65% |
| 2025-10-23 | 13.83 | 13.79 | -0.08 | -0.58% | 13.44 | 13.83 | 77996 | 10594.50 | 1.67% |
| 2025-10-22 | 14.03 | 13.87 | -0.24 | -1.70% | 13.83 | 14.07 | 66084 | 9204.51 | 1.41% |
| 2025-10-21 | 13.86 | 14.11 | 0.23 | 1.66% | 13.86 | 14.26 | 84240 | 11899.38 | 1.80% |
| 2025-10-20 | 13.77 | 13.88 | 0.23 | 1.68% | 13.72 | 14.14 | 62382 | 8677.26 | 1.33% |
| 2025-10-17 | 14.14 | 13.65 | -0.51 | -3.60% | 13.63 | 14.26 | 88733 | 12335.69 | 1.90% |
| 2025-10-16 | 14.44 | 14.16 | -0.27 | -1.87% | 14.10 | 14.57 | 87958 | 12584.32 | 1.88% |
| 2025-10-15 | 14.15 | 14.43 | 0.20 | 1.41% | 14.05 | 14.45 | 95762 | 13707.32 | 2.05% |
| 2025-10-14 | 14.39 | 14.23 | -0.16 | -1.11% | 14.18 | 14.57 | 110126 | 15837.78 | 2.35% |
| 2025-10-13 | 14.10 | 14.39 | -0.03 | -0.21% | 13.93 | 14.47 | 105339 | 15058.00 | 2.25% |
| 2025-10-10 | 14.44 | 14.42 | 0.02 | 0.14% | 14.23 | 14.53 | 126181 | 18163.07 | 2.70% |
| 2025-10-09 | 14.37 | 14.40 | 0.03 | 0.21% | 14.05 | 14.45 | 117290 | 16737.45 | 2.51% |
| 2025-09-30 | 13.98 | 14.37 | 0.41 | 2.94% | 13.96 | 14.39 | 142098 | 20239.22 | 3.04% |
| 2025-09-29 | 13.98 | 13.96 | 0.06 | 0.43% | 13.53 | 13.98 | 77320 | 10674.26 | 1.65% |
| 2025-09-26 | 13.99 | 13.90 | -0.05 | -0.36% | 13.87 | 14.19 | 108053 | 15160.04 | 2.31% |
| 2025-09-25 | 13.94 | 13.95 | 0.00 | 0.00% | 13.86 | 14.13 | 67155 | 9399.96 | 1.44% |
| 2025-09-24 | 13.66 | 13.95 | 0.22 | 1.60% | 13.52 | 13.98 | 76206 | 10546.84 | 1.63% |
| 2025-09-23 | 13.98 | 13.73 | -0.28 | -2.00% | 13.37 | 13.98 | 126399 | 17157.51 | 2.70% |
| 2025-09-22 | 14.17 | 14.01 | -0.06 | -0.43% | 13.82 | 14.17 | 83282 | 11604.39 | 1.78% |
| 2025-09-19 | 14.02 | 14.07 | 0.07 | 0.50% | 13.97 | 14.33 | 115807 | 16387.29 | 2.48% |
| 2025-09-18 | 14.08 | 14.00 | -0.07 | -0.50% | 13.91 | 14.41 | 158821 | 22457.06 | 3.40% |
| 2025-09-17 | 14.16 | 14.07 | -0.09 | -0.64% | 13.99 | 14.17 | 72578 | 10206.83 | 1.55% |
| 2025-09-16 | 14.08 | 14.16 | 0.08 | 0.57% | 13.91 | 14.18 | 88269 | 12401.06 | 1.89% |
| 2025-09-15 | 14.36 | 14.08 | 0.00 | 0.00% | 13.99 | 14.38 | 96042 | 13544.05 | 2.05% |
| 2025-09-12 | 14.21 | 14.08 | -0.07 | -0.49% | 14.06 | 14.34 | 111602 | 15830.30 | 2.39% |
| 2025-09-11 | 13.95 | 14.15 | 0.21 | 1.51% | 13.85 | 14.24 | 116135 | 16383.50 | 2.48% |
| 2025-09-10 | 13.84 | 13.94 | 0.13 | 0.94% | 13.80 | 14.09 | 91602 | 12818.84 | 1.96% |
| 2025-09-09 | 14.10 | 13.81 | -0.28 | -1.99% | 13.78 | 14.32 | 123597 | 17264.79 | 2.64% |
| 2025-09-08 | 13.90 | 14.09 | 0.19 | 1.37% | 13.77 | 14.10 | 106392 | 14849.72 | 2.28% |
| 2025-09-05 | 13.78 | 13.90 | 0.12 | 0.87% | 13.62 | 13.94 | 107926 | 14900.08 | 2.31% |
| 2025-09-04 | 14.12 | 13.78 | -0.34 | -2.41% | 13.55 | 14.23 | 164635 | 22951.73 | 3.52% |
| 2025-09-03 | 15.13 | 14.12 | -0.99 | -6.55% | 14.05 | 15.23 | 203234 | 29513.20 | 4.35% |
| 2025-09-02 | 15.64 | 15.11 | -0.53 | -3.39% | 14.92 | 15.64 | 162283 | 24602.65 | 3.47% |
| 2025-09-01 | 15.72 | 15.64 | -0.18 | -1.14% | 15.47 | 15.79 | 124561 | 19422.40 | 2.66% |
| 2025-08-29 | 15.68 | 15.82 | 0.04 | 0.25% | 15.48 | 15.89 | 188654 | 29542.29 | 4.03% |
| 2025-08-28 | 15.35 | 15.78 | 0.42 | 2.73% | 14.80 | 15.79 | 235752 | 36182.52 | 5.04% |
| 2025-08-27 | 16.07 | 15.36 | -0.78 | -4.83% | 15.34 | 16.16 | 249196 | 39248.20 | 5.33% |
| 2025-08-26 | 16.55 | 16.14 | -0.42 | -2.54% | 16.10 | 16.55 | 217765 | 35258.30 | 4.66% |
| 2025-08-25 | 16.11 | 16.56 | 0.49 | 3.05% | 15.95 | 16.58 | 348308 | 56736.15 | 7.45% |
| 2025-08-22 | 15.92 | 16.07 | 0.14 | 0.88% | 15.70 | 16.09 | 188909 | 30035.67 | 4.04% |
| 2025-08-21 | 15.96 | 15.93 | -0.09 | -0.56% | 15.85 | 16.13 | 170132 | 27189.48 | 3.64% |
| 2025-08-20 | 15.76 | 16.02 | 0.10 | 0.63% | 15.71 | 16.20 | 193904 | 30979.80 | 4.15% |
| 2025-08-19 | 16.30 | 15.92 | -0.37 | -2.27% | 15.88 | 16.30 | 242498 | 38771.08 | 5.19% |
| 2025-08-18 | 16.02 | 16.29 | 0.12 | 0.74% | 16.00 | 16.44 | 355411 | 57471.18 | 7.60% |
| 2025-08-15 | 16.40 | 16.17 | -0.41 | -2.47% | 15.78 | 16.47 | 407244 | 65674.88 | 8.71% |
| 2025-08-14 | 18.21 | 16.58 | -1.84 | -9.99% | 16.58 | 18.21 | 681177 | 116642.30 | 14.57% |
| 2025-08-13 | 16.36 | 18.42 | 1.62 | 9.64% | 16.33 | 18.48 | 819470 | 145360.94 | 17.52% |
| 2025-08-12 | 17.00 | 16.80 | -0.32 | -1.87% | 16.59 | 18.33 | 583913 | 101927.41 | 12.49% |
| 2025-08-11 | 16.18 | 17.12 | 0.71 | 4.33% | 16.11 | 17.40 | 461742 | 77942.28 | 9.87% |
| 2025-08-08 | 16.16 | 16.41 | 0.12 | 0.74% | 15.92 | 17.59 | 566069 | 94034.48 | 12.10% |
| 2025-08-07 | 15.51 | 16.29 | 0.68 | 4.36% | 15.06 | 16.30 | 510325 | 80204.22 | 10.91% |
| 2025-08-06 | 14.80 | 15.61 | 0.60 | 4.00% | 14.80 | 15.79 | 452325 | 69482.99 | 9.67% |
| 2025-08-05 | 14.68 | 15.01 | 0.31 | 2.11% | 14.59 | 15.16 | 382618 | 57075.48 | 8.18% |
| 2025-08-04 | 13.99 | 14.70 | 0.55 | 3.89% | 13.99 | 14.76 | 383718 | 55792.54 | 8.21% |
| 2025-08-01 | 14.15 | 14.15 | 0.00 | 0.00% | 13.57 | 14.31 | 312190 | 43694.88 | 6.68% |
| 2025-07-31 | 13.78 | 14.15 | 0.25 | 1.80% | 13.75 | 14.38 | 345407 | 49028.52 | 7.39% |
| 2025-07-30 | 14.16 | 13.90 | -0.24 | -1.70% | 13.75 | 14.38 | 258073 | 36317.48 | 5.52% |
| 2025-07-29 | 14.00 | 14.14 | 0.13 | 0.93% | 13.83 | 14.14 | 182699 | 25573.56 | 3.91% |
| 2025-07-28 | 13.85 | 14.01 | 0.19 | 1.37% | 13.85 | 14.10 | 169030 | 23655.82 | 3.61% |
| 2025-07-25 | 13.77 | 13.82 | -0.02 | -0.14% | 13.77 | 13.98 | 128345 | 17780.29 | 2.74% |
| 2025-07-24 | 13.61 | 13.84 | 0.20 | 1.47% | 13.60 | 13.96 | 171400 | 23593.00 | 3.67% |
| 2025-07-23 | 13.90 | 13.64 | -0.33 | -2.36% | 13.61 | 14.03 | 175087 | 24114.97 | 3.74% |
| 2025-07-22 | 13.75 | 13.97 | 0.15 | 1.09% | 13.75 | 14.16 | 252142 | 35200.45 | 5.39% |
| 2025-07-21 | 13.82 | 13.82 | -0.11 | -0.79% | 13.72 | 13.93 | 173255 | 23908.79 | 3.70% |
| 2025-07-18 | 13.49 | 13.93 | 0.35 | 2.58% | 13.49 | 13.99 | 293952 | 40476.16 | 6.29% |
| 2025-07-17 | 13.12 | 13.58 | 0.39 | 2.96% | 13.09 | 13.60 | 197772 | 26537.13 | 4.23% |
| 2025-07-16 | 13.16 | 13.19 | -0.02 | -0.15% | 13.09 | 13.32 | 89510 | 11823.97 | 1.91% |
| 2025-07-15 | 13.42 | 13.21 | -0.37 | -2.72% | 13.09 | 13.54 | 187166 | 24823.53 | 4.00% |
| 2025-07-14 | 13.49 | 13.58 | 0.08 | 0.59% | 13.41 | 13.84 | 158126 | 21488.79 | 3.38% |
| 2025-07-11 | 13.42 | 13.50 | 0.10 | 0.75% | 13.34 | 13.57 | 138007 | 18566.67 | 2.95% |
| 2025-07-10 | 13.40 | 13.40 | -0.08 | -0.59% | 13.17 | 13.45 | 150871 | 20091.82 | 3.23% |
| 2025-07-09 | 13.59 | 13.48 | -0.01 | -0.07% | 13.34 | 13.82 | 249373 | 33917.71 | 5.33% |
| 2025-07-08 | 13.42 | 13.49 | -0.01 | -0.07% | 13.40 | 13.55 | 124048 | 16712.68 | 2.65% |
| 2025-07-07 | 13.54 | 13.50 | 0.04 | 0.30% | 13.40 | 13.65 | 127832 | 17267.94 | 2.73% |
| 2025-07-04 | 13.63 | 13.46 | -0.23 | -1.68% | 13.41 | 13.68 | 168705 | 22797.27 | 3.61% |
| 2025-07-03 | 13.67 | 13.69 | 0.01 | 0.07% | 13.61 | 14.05 | 188469 | 25953.43 | 4.03% |
| 2025-07-02 | 14.04 | 13.68 | -0.40 | -2.84% | 13.65 | 14.12 | 273820 | 37855.95 | 5.86% |
| 2025-07-01 | 14.38 | 14.08 | -0.25 | -1.74% | 14.01 | 14.41 | 350463 | 49540.84 | 7.49% |
| 2025-06-30 | 13.86 | 14.33 | 0.59 | 4.29% | 13.86 | 14.40 | 466138 | 66316.67 | 9.97% |
| 2025-06-27 | 13.90 | 13.74 | -0.44 | -3.10% | 13.73 | 14.15 | 531081 | 73776.27 | 11.36% |
航天长峰(600855)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。
