| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.70 | 20.29 | 0.65 | 3.31% | 19.53 | 20.33 | 207860 | 41723.16 | 4.44% |
| 2026-02-02 | 19.73 | 19.64 | -0.19 | -0.96% | 19.63 | 20.25 | 157708 | 31384.89 | 3.37% |
| 2026-01-30 | 20.05 | 19.83 | -0.36 | -1.78% | 19.81 | 20.35 | 193941 | 38777.44 | 4.15% |
| 2026-01-29 | 20.00 | 20.19 | 0.08 | 0.40% | 19.78 | 20.65 | 209332 | 42413.77 | 4.48% |
| 2026-01-28 | 20.56 | 20.11 | -0.43 | -2.09% | 20.00 | 20.60 | 174275 | 35182.24 | 3.73% |
| 2026-01-27 | 20.08 | 20.54 | 0.39 | 1.94% | 19.74 | 20.55 | 268853 | 54379.76 | 5.75% |
| 2026-01-26 | 21.98 | 20.15 | -1.83 | -8.33% | 19.90 | 21.98 | 436003 | 90003.07 | 9.32% |
| 2026-01-23 | 21.30 | 21.98 | 0.76 | 3.58% | 20.96 | 22.30 | 489488 | 106848.41 | 10.47% |
| 2026-01-22 | 20.71 | 21.22 | 0.58 | 2.81% | 20.56 | 21.31 | 313808 | 66217.58 | 6.71% |
| 2026-01-21 | 20.80 | 20.64 | -0.53 | -2.50% | 20.59 | 21.17 | 242814 | 50592.47 | 5.19% |
| 2026-01-20 | 22.05 | 21.17 | -0.88 | -3.99% | 20.93 | 22.27 | 386741 | 82599.88 | 8.27% |
| 2026-01-19 | 22.12 | 22.05 | -0.08 | -0.36% | 21.80 | 22.38 | 296270 | 65436.87 | 6.34% |
| 2026-01-16 | 22.90 | 22.13 | -0.69 | -3.02% | 21.96 | 23.19 | 419664 | 94121.41 | 8.97% |
| 2026-01-15 | 22.82 | 22.82 | -0.99 | -4.16% | 22.33 | 23.27 | 683156 | 155060.62 | 14.61% |
| 2026-01-14 | 23.81 | 23.81 | -2.64 | -9.98% | 23.81 | 25.30 | 850271 | 205708.69 | 18.18% |
| 2026-01-13 | 28.00 | 26.45 | -2.94 | -10.00% | 26.45 | 28.30 | 176588 | 47780.07 | 3.78% |
| 2026-01-12 | 27.70 | 29.39 | 1.37 | 4.89% | 27.01 | 30.00 | 934762 | 269852.44 | 19.99% |
| 2026-01-09 | 27.00 | 28.02 | 0.32 | 1.16% | 26.66 | 29.37 | 1004290 | 279726.56 | 21.48% |
| 2026-01-08 | 25.08 | 27.70 | 1.46 | 5.56% | 25.08 | 28.56 | 1041697 | 280127.19 | 22.28% |
| 2026-01-07 | 25.45 | 26.24 | 0.79 | 3.10% | 23.50 | 27.95 | 1263239 | 327133.38 | 27.01% |
| 2026-01-06 | 24.30 | 25.45 | 2.31 | 9.98% | 24.30 | 25.45 | 237938 | 59505.76 | 5.09% |
| 2026-01-05 | 21.85 | 23.14 | 2.10 | 9.98% | 20.69 | 23.14 | 673017 | 150240.11 | 14.39% |
| 2025-12-31 | 19.82 | 21.04 | 0.97 | 4.83% | 19.82 | 21.63 | 695876 | 144811.91 | 14.88% |
| 2025-12-30 | 19.40 | 20.07 | 0.38 | 1.93% | 19.25 | 20.55 | 654696 | 131000.76 | 14.00% |
| 2025-12-29 | 19.81 | 19.69 | -0.24 | -1.20% | 19.33 | 19.95 | 367692 | 72076.62 | 7.86% |
| 2025-12-26 | 19.30 | 19.93 | 0.44 | 2.26% | 19.30 | 20.20 | 543048 | 107830.17 | 11.61% |
| 2025-12-25 | 18.12 | 19.49 | 1.08 | 5.87% | 18.12 | 20.03 | 550608 | 106506.93 | 11.77% |
| 2025-12-24 | 17.45 | 18.41 | 0.70 | 3.95% | 17.38 | 18.45 | 382966 | 69337.95 | 8.19% |
| 2025-12-23 | 18.66 | 17.71 | -0.95 | -5.09% | 17.55 | 18.68 | 511811 | 91931.20 | 10.94% |
| 2025-12-22 | 19.44 | 18.66 | -0.77 | -3.96% | 18.61 | 19.50 | 469490 | 88525.73 | 10.04% |
| 2025-12-19 | 19.17 | 19.43 | -0.09 | -0.46% | 19.14 | 20.13 | 453854 | 89132.45 | 9.71% |
| 2025-12-18 | 19.12 | 19.52 | -0.40 | -2.01% | 18.90 | 20.25 | 548778 | 107995.49 | 11.74% |
| 2025-12-17 | 21.03 | 19.92 | -2.21 | -9.99% | 19.92 | 21.26 | 679102 | 137343.47 | 14.52% |
| 2025-12-16 | 20.30 | 22.13 | 1.26 | 6.04% | 19.50 | 22.88 | 883282 | 187043.22 | 18.89% |
| 2025-12-15 | 21.00 | 20.87 | 0.53 | 2.61% | 20.31 | 21.59 | 954690 | 201205.66 | 20.42% |
| 2025-12-12 | 18.20 | 20.34 | 1.85 | 10.01% | 18.17 | 20.34 | 382675 | 76470.62 | 8.18% |
| 2025-12-11 | 19.10 | 18.49 | -0.89 | -4.59% | 18.38 | 19.31 | 633273 | 118374.84 | 13.54% |
| 2025-12-10 | 20.74 | 19.38 | -1.08 | -5.28% | 19.38 | 21.86 | 1044735 | 216067.84 | 22.34% |
| 2025-12-09 | 18.23 | 20.46 | 1.86 | 10.00% | 18.09 | 20.46 | 994763 | 197503.58 | 21.27% |
| 2025-12-08 | 18.45 | 18.60 | 0.15 | 0.81% | 18.25 | 19.73 | 772393 | 146773.27 | 16.52% |
| 2025-12-05 | 17.26 | 18.45 | 0.85 | 4.83% | 17.25 | 18.76 | 584202 | 105478.62 | 12.49% |
| 2025-12-04 | 16.66 | 17.60 | 0.59 | 3.47% | 16.66 | 18.68 | 524582 | 92720.05 | 11.22% |
| 2025-12-03 | 17.39 | 17.01 | -0.44 | -2.52% | 16.55 | 17.69 | 465304 | 79321.48 | 9.95% |
| 2025-12-02 | 16.69 | 17.45 | 0.41 | 2.41% | 16.69 | 17.83 | 490271 | 84597.26 | 10.48% |
| 2025-12-01 | 16.89 | 17.04 | -0.15 | -0.87% | 16.88 | 17.95 | 534672 | 92780.02 | 11.43% |
| 2025-11-28 | 16.60 | 17.19 | 0.81 | 4.95% | 16.56 | 17.34 | 568860 | 96727.50 | 12.16% |
| 2025-11-27 | 16.33 | 16.38 | -0.07 | -0.43% | 15.85 | 16.94 | 416156 | 67849.02 | 8.90% |
| 2025-11-26 | 17.02 | 16.45 | -0.65 | -3.80% | 16.36 | 17.26 | 465371 | 77386.44 | 9.95% |
| 2025-11-25 | 17.02 | 17.10 | 0.42 | 2.52% | 16.96 | 17.64 | 753006 | 129469.73 | 16.10% |
| 2025-11-24 | 15.00 | 16.68 | 1.52 | 10.03% | 14.98 | 16.68 | 469290 | 76652.72 | 10.04% |
| 2025-11-21 | 15.61 | 15.16 | -0.78 | -4.89% | 14.70 | 15.90 | 304115 | 46526.44 | 6.50% |
| 2025-11-20 | 15.86 | 15.94 | 0.30 | 1.92% | 15.40 | 16.16 | 383619 | 60824.58 | 8.20% |
| 2025-11-19 | 15.40 | 15.64 | 0.43 | 2.83% | 15.03 | 15.73 | 301625 | 46807.91 | 6.45% |
| 2025-11-18 | 15.15 | 15.21 | -0.10 | -0.65% | 14.88 | 15.28 | 139645 | 21053.26 | 2.99% |
| 2025-11-17 | 15.48 | 15.31 | 0.16 | 1.06% | 15.27 | 15.87 | 214509 | 33211.73 | 4.59% |
| 2025-11-14 | 14.90 | 15.15 | 0.20 | 1.34% | 14.83 | 15.39 | 143151 | 21761.28 | 3.06% |
| 2025-11-13 | 14.78 | 14.95 | 0.01 | 0.07% | 14.71 | 15.10 | 101489 | 15199.33 | 2.17% |
| 2025-11-12 | 15.03 | 14.94 | -0.17 | -1.13% | 14.43 | 15.06 | 166635 | 24487.18 | 3.56% |
| 2025-11-11 | 15.29 | 15.11 | -0.17 | -1.11% | 14.99 | 15.35 | 111923 | 16915.35 | 2.39% |
| 2025-11-10 | 15.31 | 15.28 | -0.02 | -0.13% | 15.08 | 15.44 | 106011 | 16187.71 | 2.27% |
| 2025-11-07 | 15.18 | 15.30 | 0.07 | 0.46% | 15.08 | 15.52 | 118714 | 18158.19 | 2.54% |
| 2025-11-06 | 15.35 | 15.23 | -0.17 | -1.10% | 15.05 | 15.35 | 111465 | 16938.54 | 2.38% |
| 2025-11-05 | 15.30 | 15.40 | -0.11 | -0.71% | 15.22 | 15.65 | 122597 | 18860.38 | 2.62% |
| 2025-11-04 | 15.75 | 15.51 | -0.32 | -2.02% | 15.44 | 15.78 | 160003 | 24917.13 | 3.42% |
| 2025-11-03 | 15.18 | 15.83 | 0.47 | 3.06% | 15.05 | 16.15 | 258275 | 40320.70 | 5.52% |
| 2025-10-31 | 15.87 | 15.36 | -0.59 | -3.70% | 15.28 | 15.87 | 238681 | 36854.16 | 5.10% |
| 2025-10-30 | 15.20 | 15.95 | 0.54 | 3.50% | 15.06 | 15.96 | 422933 | 66073.99 | 9.04% |
| 2025-10-29 | 15.19 | 15.41 | -0.04 | -0.26% | 15.19 | 15.66 | 226592 | 34909.69 | 4.85% |
| 2025-10-28 | 15.05 | 15.45 | 0.17 | 1.11% | 14.92 | 15.64 | 340414 | 52342.48 | 7.28% |
| 2025-10-27 | 15.00 | 15.28 | 0.11 | 0.73% | 14.67 | 15.50 | 468679 | 70617.70 | 10.02% |
| 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% |
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。
