| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 12.46 | 12.34 | -0.20 | -1.59% | 12.30 | 12.64 | 234787 | 29281.93 | 5.02% |
| 2025-05-22 | 12.42 | 12.54 | 0.11 | 0.88% | 12.31 | 12.85 | 370651 | 46897.68 | 7.93% |
| 2025-05-21 | 12.42 | 12.43 | -0.12 | -0.96% | 12.31 | 12.65 | 269922 | 33589.16 | 5.77% |
| 2025-05-20 | 12.73 | 12.55 | -0.38 | -2.94% | 12.38 | 12.92 | 425270 | 53455.83 | 9.09% |
| 2025-05-19 | 12.84 | 12.93 | 0.40 | 3.19% | 12.49 | 13.15 | 517154 | 66360.76 | 11.06% |
| 2025-05-16 | 12.55 | 12.53 | -0.15 | -1.18% | 12.51 | 12.98 | 387949 | 49241.34 | 8.30% |
| 2025-05-15 | 13.00 | 12.68 | -0.39 | -2.98% | 12.63 | 13.31 | 484426 | 62476.17 | 10.36% |
| 2025-05-14 | 13.62 | 13.07 | -0.49 | -3.61% | 12.96 | 13.80 | 675288 | 89104.59 | 14.44% |
| 2025-05-13 | 14.34 | 13.56 | -1.14 | -7.76% | 13.50 | 14.99 | 961640 | 135748.77 | 20.56% |
| 2025-05-12 | 12.77 | 14.70 | 0.51 | 3.59% | 12.77 | 15.38 | 1363486 | 192384.03 | 29.16% |
| 2025-05-09 | 14.61 | 14.19 | 0.91 | 6.85% | 13.89 | 14.61 | 1447772 | 209438.41 | 30.96% |
| 2025-05-08 | 13.28 | 13.28 | 1.21 | 10.02% | 13.28 | 13.28 | 250060 | 33207.98 | 5.35% |
| 2025-05-07 | 11.40 | 12.07 | 1.10 | 10.03% | 11.30 | 12.07 | 206897 | 24585.82 | 4.42% |
| 2025-05-06 | 10.68 | 10.97 | 0.34 | 3.20% | 10.68 | 10.98 | 71275 | 7771.31 | 1.52% |
| 2025-04-30 | 10.45 | 10.63 | 0.18 | 1.72% | 10.40 | 10.74 | 43400 | 4608.67 | 0.93% |
| 2025-04-29 | 10.28 | 10.45 | 0.09 | 0.87% | 10.28 | 10.59 | 43798 | 4590.96 | 0.94% |
| 2025-04-28 | 10.47 | 10.36 | -0.14 | -1.33% | 10.29 | 10.56 | 47467 | 4936.13 | 1.02% |
| 2025-04-25 | 10.61 | 10.50 | -0.10 | -0.94% | 10.47 | 10.65 | 43049 | 4538.54 | 0.92% |
| 2025-04-24 | 10.68 | 10.60 | -0.10 | -0.93% | 10.57 | 10.79 | 47394 | 5046.77 | 1.01% |
| 2025-04-23 | 10.79 | 10.70 | -0.09 | -0.83% | 10.66 | 10.87 | 46644 | 5000.71 | 1.00% |
| 2025-04-22 | 10.69 | 10.79 | 0.09 | 0.84% | 10.62 | 10.87 | 53073 | 5695.69 | 1.13% |
| 2025-04-21 | 10.48 | 10.70 | 0.20 | 1.90% | 10.46 | 10.80 | 40248 | 4303.51 | 0.86% |
| 2025-04-18 | 10.48 | 10.50 | -0.05 | -0.47% | 10.35 | 10.65 | 41145 | 4297.40 | 0.88% |
| 2025-04-17 | 10.61 | 10.55 | -0.07 | -0.66% | 10.54 | 10.88 | 46714 | 4995.65 | 1.00% |
| 2025-04-16 | 10.67 | 10.62 | -0.10 | -0.93% | 10.44 | 10.74 | 55534 | 5891.55 | 1.19% |
| 2025-04-15 | 10.65 | 10.72 | 0.02 | 0.19% | 10.56 | 10.78 | 58843 | 6272.81 | 1.26% |
| 2025-04-14 | 10.47 | 10.70 | 0.24 | 2.29% | 10.47 | 10.75 | 60876 | 6475.20 | 1.30% |
| 2025-04-11 | 10.30 | 10.46 | 0.14 | 1.36% | 10.23 | 10.54 | 67085 | 7019.48 | 1.43% |
| 2025-04-10 | 10.29 | 10.32 | 0.01 | 0.10% | 10.23 | 10.56 | 100773 | 10494.52 | 2.15% |
| 2025-04-09 | 9.63 | 10.31 | 0.60 | 6.18% | 9.37 | 10.37 | 122358 | 12250.21 | 2.62% |
| 2025-04-08 | 9.72 | 9.71 | -0.02 | -0.21% | 9.47 | 9.85 | 88962 | 8590.49 | 1.90% |
| 2025-04-07 | 10.20 | 9.73 | -1.08 | -9.99% | 9.73 | 10.39 | 102087 | 10092.58 | 2.18% |
| 2025-04-03 | 10.75 | 10.81 | 0.00 | 0.00% | 10.70 | 10.98 | 51422 | 5572.15 | 1.10% |
| 2025-04-02 | 10.85 | 10.81 | -0.10 | -0.92% | 10.77 | 10.91 | 44415 | 4805.42 | 0.95% |
| 2025-04-01 | 10.73 | 10.91 | 0.24 | 2.25% | 10.73 | 11.15 | 70915 | 7758.45 | 1.52% |
| 2025-03-31 | 10.87 | 10.67 | -0.21 | -1.93% | 10.53 | 10.87 | 63512 | 6766.15 | 1.36% |
| 2025-03-28 | 11.03 | 10.88 | -0.15 | -1.36% | 10.85 | 11.11 | 49212 | 5392.19 | 1.05% |
| 2025-03-27 | 11.06 | 11.03 | -0.09 | -0.81% | 10.81 | 11.14 | 63981 | 7024.24 | 1.37% |
| 2025-03-26 | 10.93 | 11.12 | 0.09 | 0.82% | 10.89 | 11.20 | 53349 | 5923.52 | 1.14% |
| 2025-03-25 | 10.90 | 11.03 | 0.09 | 0.82% | 10.88 | 11.21 | 85447 | 9456.15 | 1.83% |
| 2025-03-24 | 11.50 | 10.94 | -0.61 | -5.28% | 10.70 | 11.55 | 141936 | 15636.21 | 3.04% |
| 2025-03-21 | 11.69 | 11.55 | -0.19 | -1.62% | 11.47 | 11.78 | 82615 | 9601.46 | 1.77% |
| 2025-03-20 | 11.57 | 11.74 | 0.14 | 1.21% | 11.44 | 11.85 | 99177 | 11612.43 | 2.12% |
| 2025-03-19 | 11.62 | 11.60 | -0.06 | -0.51% | 11.51 | 11.78 | 78076 | 9092.71 | 1.67% |
| 2025-03-18 | 11.71 | 11.66 | -0.11 | -0.93% | 11.58 | 11.83 | 84656 | 9881.45 | 1.81% |
| 2025-03-17 | 11.88 | 11.77 | -0.08 | -0.68% | 11.75 | 11.94 | 73505 | 8703.16 | 1.57% |
| 2025-03-14 | 11.89 | 11.85 | -0.05 | -0.42% | 11.61 | 11.90 | 102852 | 12097.68 | 2.20% |
| 2025-03-13 | 11.92 | 11.90 | -0.10 | -0.83% | 11.66 | 11.98 | 105786 | 12487.71 | 2.26% |
| 2025-03-12 | 11.96 | 12.00 | 0.08 | 0.67% | 11.90 | 12.24 | 135312 | 16299.20 | 2.89% |
| 2025-03-11 | 11.58 | 11.92 | 0.18 | 1.53% | 11.57 | 11.96 | 112357 | 13243.00 | 2.40% |
| 2025-03-10 | 11.79 | 11.74 | -0.06 | -0.51% | 11.71 | 11.92 | 88596 | 10458.18 | 1.89% |
| 2025-03-07 | 11.69 | 11.80 | 0.07 | 0.60% | 11.55 | 12.00 | 147891 | 17454.33 | 3.16% |
| 2025-03-06 | 11.63 | 11.73 | 0.11 | 0.95% | 11.55 | 11.83 | 125801 | 14711.22 | 2.69% |
| 2025-03-05 | 11.38 | 11.62 | 0.16 | 1.40% | 11.26 | 11.67 | 133757 | 15405.32 | 2.86% |
| 2025-03-04 | 10.83 | 11.46 | 0.50 | 4.56% | 10.83 | 11.49 | 149260 | 16927.70 | 3.19% |
| 2025-03-03 | 11.00 | 10.96 | -0.01 | -0.09% | 10.89 | 11.22 | 72644 | 8026.47 | 1.55% |
| 2025-02-28 | 11.45 | 10.97 | -0.46 | -4.02% | 10.91 | 11.46 | 100058 | 11165.80 | 2.14% |
| 2025-02-27 | 11.57 | 11.43 | -0.17 | -1.47% | 11.16 | 11.60 | 99370 | 11316.32 | 2.12% |
| 2025-02-26 | 11.51 | 11.60 | 0.08 | 0.69% | 11.41 | 11.66 | 101029 | 11669.52 | 2.16% |
| 2025-02-25 | 11.34 | 11.52 | 0.03 | 0.26% | 11.26 | 11.67 | 105447 | 12139.46 | 2.25% |
| 2025-02-24 | 11.38 | 11.49 | 0.07 | 0.61% | 11.30 | 11.65 | 113148 | 13001.72 | 2.42% |
| 2025-02-21 | 11.37 | 11.42 | 0.02 | 0.18% | 11.21 | 11.46 | 102261 | 11593.63 | 2.19% |
| 2025-02-20 | 11.09 | 11.40 | 0.29 | 2.61% | 11.05 | 11.52 | 144657 | 16418.41 | 3.09% |
| 2025-02-19 | 10.92 | 11.11 | 0.19 | 1.74% | 10.87 | 11.14 | 67730 | 7492.57 | 1.45% |
| 2025-02-18 | 11.30 | 10.92 | -0.36 | -3.19% | 10.85 | 11.33 | 104293 | 11548.16 | 2.23% |
| 2025-02-17 | 11.29 | 11.28 | 0.02 | 0.18% | 11.18 | 11.40 | 81593 | 9224.48 | 1.74% |
| 2025-02-14 | 11.24 | 11.26 | 0.04 | 0.36% | 11.05 | 11.30 | 103541 | 11609.64 | 2.21% |
| 2025-02-13 | 11.48 | 11.22 | -0.18 | -1.58% | 11.22 | 11.70 | 106951 | 12196.55 | 2.29% |
| 2025-02-12 | 11.32 | 11.40 | 0.04 | 0.35% | 11.25 | 11.47 | 79780 | 9077.66 | 1.71% |
| 2025-02-11 | 11.42 | 11.36 | -0.15 | -1.30% | 11.31 | 11.49 | 79236 | 9019.72 | 1.69% |
| 2025-02-10 | 11.20 | 11.51 | 0.47 | 4.26% | 11.13 | 11.51 | 145039 | 16515.68 | 3.10% |
| 2025-02-07 | 10.88 | 11.04 | 0.16 | 1.47% | 10.87 | 11.22 | 116839 | 12901.68 | 2.50% |
| 2025-02-06 | 10.65 | 10.88 | 0.22 | 2.06% | 10.54 | 10.89 | 78168 | 8431.70 | 1.67% |
| 2025-02-05 | 10.40 | 10.66 | 0.33 | 3.19% | 10.40 | 10.72 | 91786 | 9737.49 | 1.96% |
| 2025-01-27 | 10.59 | 10.33 | -0.25 | -2.36% | 10.31 | 10.66 | 65905 | 6885.00 | 1.41% |
| 2025-01-24 | 10.55 | 10.58 | 0.04 | 0.38% | 10.39 | 10.63 | 72667 | 7659.16 | 1.55% |
| 2025-01-23 | 10.65 | 10.54 | 0.02 | 0.19% | 10.53 | 10.87 | 101247 | 10842.81 | 2.17% |
| 2025-01-22 | 10.63 | 10.52 | -0.21 | -1.96% | 10.49 | 10.77 | 72713 | 7710.03 | 1.55% |
| 2025-01-21 | 10.73 | 10.73 | 0.03 | 0.28% | 10.49 | 10.88 | 93630 | 9999.29 | 2.00% |
| 2025-01-20 | 10.60 | 10.70 | 0.19 | 1.81% | 10.39 | 10.82 | 101540 | 10854.50 | 2.17% |
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。
