| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 37.39 | 38.82 | 0.88 | 2.32% | 37.35 | 40.97 | 462031 | 181805.66 | 8.62% |
| 2026-02-05 | 37.03 | 37.94 | 0.10 | 0.26% | 36.81 | 39.63 | 383700 | 147069.42 | 7.16% |
| 2026-02-04 | 37.31 | 37.84 | 0.62 | 1.67% | 36.59 | 38.88 | 421502 | 158547.89 | 7.86% |
| 2026-02-03 | 35.50 | 37.22 | 2.62 | 7.57% | 34.65 | 37.74 | 442489 | 161799.81 | 8.26% |
| 2026-02-02 | 34.18 | 34.60 | 0.30 | 0.87% | 33.90 | 35.29 | 276668 | 96026.66 | 5.16% |
| 2026-01-30 | 33.54 | 34.30 | 0.46 | 1.36% | 33.26 | 34.78 | 243077 | 82862.27 | 4.54% |
| 2026-01-29 | 33.88 | 33.84 | 0.24 | 0.71% | 33.08 | 34.88 | 214064 | 72775.59 | 3.99% |
| 2026-01-28 | 33.60 | 33.60 | -0.06 | -0.18% | 32.86 | 34.07 | 213813 | 71486.91 | 3.99% |
| 2026-01-27 | 34.20 | 33.66 | -0.24 | -0.71% | 33.25 | 34.79 | 263044 | 88980.94 | 4.91% |
| 2026-01-26 | 37.00 | 33.90 | -3.77 | -10.01% | 33.90 | 37.59 | 319391 | 111093.51 | 5.96% |
| 2026-01-23 | 36.07 | 37.67 | 1.60 | 4.44% | 35.71 | 38.30 | 462556 | 172361.64 | 8.63% |
| 2026-01-22 | 34.88 | 36.07 | 1.17 | 3.35% | 34.88 | 37.26 | 300211 | 108466.59 | 5.60% |
| 2026-01-21 | 35.52 | 34.90 | -1.30 | -3.59% | 34.90 | 36.86 | 233031 | 83000.45 | 4.35% |
| 2026-01-20 | 38.00 | 36.20 | -1.98 | -5.19% | 35.38 | 38.68 | 396778 | 144511.05 | 7.40% |
| 2026-01-19 | 39.00 | 38.18 | -1.95 | -4.86% | 36.12 | 40.72 | 488885 | 187473.14 | 9.12% |
| 2026-01-16 | 39.54 | 40.13 | 1.88 | 4.92% | 38.46 | 42.08 | 619007 | 250356.28 | 11.55% |
| 2026-01-15 | 38.54 | 38.25 | -0.95 | -2.42% | 37.50 | 40.66 | 435473 | 169311.48 | 8.12% |
| 2026-01-14 | 40.00 | 39.20 | -4.36 | -10.01% | 39.20 | 42.13 | 644932 | 257947.08 | 12.03% |
| 2026-01-13 | 46.60 | 43.56 | -4.84 | -10.00% | 43.56 | 47.00 | 214100 | 94673.39 | 3.99% |
| 2026-01-12 | 43.78 | 48.40 | 4.40 | 10.00% | 43.00 | 48.40 | 570244 | 270018.84 | 10.64% |
| 2026-01-09 | 43.00 | 44.00 | 1.40 | 3.29% | 42.60 | 46.72 | 568519 | 252017.12 | 10.61% |
| 2026-01-08 | 41.00 | 42.60 | 2.41 | 6.00% | 40.13 | 43.56 | 570322 | 239021.98 | 10.64% |
| 2026-01-07 | 40.00 | 40.19 | -2.05 | -4.85% | 39.00 | 41.41 | 593146 | 238843.64 | 11.07% |
| 2026-01-06 | 37.00 | 42.24 | 3.84 | 10.00% | 36.18 | 42.24 | 775690 | 309838.66 | 14.47% |
| 2026-01-05 | 38.50 | 38.40 | -0.35 | -0.90% | 35.60 | 40.46 | 604070 | 224614.12 | 11.27% |
| 2025-12-31 | 37.54 | 38.75 | 1.95 | 5.30% | 36.71 | 39.30 | 581242 | 220907.14 | 10.84% |
| 2025-12-30 | 36.42 | 36.80 | -0.31 | -0.84% | 35.53 | 38.83 | 602907 | 225562.72 | 11.25% |
| 2025-12-29 | 38.00 | 37.11 | -2.28 | -5.79% | 35.81 | 38.38 | 587222 | 218067.02 | 10.96% |
| 2025-12-26 | 39.80 | 39.39 | 1.97 | 5.26% | 37.00 | 40.52 | 803552 | 313520.31 | 14.99% |
| 2025-12-25 | 35.72 | 37.42 | 3.40 | 9.99% | 35.00 | 37.42 | 388726 | 142032.39 | 7.25% |
| 2025-12-24 | 29.61 | 34.02 | 3.09 | 9.99% | 29.61 | 34.02 | 570622 | 186077.86 | 10.65% |
| 2025-12-23 | 27.89 | 30.93 | 2.81 | 9.99% | 27.02 | 30.93 | 760349 | 227836.06 | 14.19% |
| 2025-12-22 | 27.57 | 28.12 | 0.65 | 2.37% | 27.02 | 29.28 | 653378 | 184556.56 | 12.19% |
| 2025-12-19 | 25.52 | 27.47 | 2.50 | 10.01% | 25.52 | 27.47 | 431325 | 117315.95 | 8.05% |
| 2025-12-18 | 24.50 | 24.97 | -0.02 | -0.08% | 24.35 | 25.99 | 354701 | 89606.27 | 6.62% |
| 2025-12-17 | 25.90 | 24.99 | -2.71 | -9.78% | 24.96 | 26.60 | 400116 | 102373.17 | 7.46% |
| 2025-12-16 | 26.12 | 27.70 | 0.19 | 0.69% | 24.87 | 29.30 | 585440 | 154084.09 | 10.92% |
| 2025-12-15 | 26.25 | 27.51 | 1.96 | 7.67% | 25.11 | 28.11 | 648356 | 174704.23 | 12.10% |
| 2025-12-12 | 22.98 | 25.55 | 2.32 | 9.99% | 22.81 | 25.55 | 493400 | 120843.59 | 9.21% |
| 2025-12-11 | 24.00 | 23.23 | -1.02 | -4.21% | 23.00 | 24.11 | 408344 | 95324.97 | 7.62% |
| 2025-12-10 | 22.63 | 24.25 | 1.39 | 6.08% | 22.30 | 25.15 | 570540 | 137514.42 | 10.64% |
| 2025-12-09 | 23.70 | 22.86 | -0.81 | -3.42% | 22.52 | 24.50 | 571903 | 134339.42 | 10.67% |
| 2025-12-08 | 21.53 | 23.67 | 2.15 | 9.99% | 21.49 | 23.67 | 242018 | 56558.21 | 4.52% |
| 2025-12-05 | 20.17 | 21.52 | 1.21 | 5.96% | 19.79 | 21.80 | 426956 | 88647.45 | 7.97% |
| 2025-12-04 | 19.15 | 20.31 | 1.00 | 5.18% | 19.05 | 21.24 | 381181 | 78444.09 | 7.11% |
| 2025-12-03 | 19.64 | 19.31 | -0.52 | -2.62% | 18.79 | 19.80 | 171658 | 33011.43 | 3.20% |
| 2025-12-02 | 18.98 | 19.83 | 0.93 | 4.92% | 18.56 | 20.66 | 229118 | 45330.24 | 4.27% |
| 2025-12-01 | 18.87 | 18.90 | 0.04 | 0.21% | 18.86 | 19.32 | 95222 | 18107.74 | 1.78% |
| 2025-11-28 | 17.96 | 18.86 | 0.90 | 5.01% | 17.92 | 19.39 | 125855 | 23554.53 | 2.35% |
| 2025-11-27 | 18.02 | 17.96 | -0.14 | -0.77% | 17.88 | 18.19 | 44402 | 8003.05 | 0.83% |
| 2025-11-26 | 18.70 | 18.10 | -0.67 | -3.57% | 18.09 | 19.00 | 78315 | 14378.90 | 1.46% |
| 2025-11-25 | 18.30 | 18.77 | 0.40 | 2.18% | 18.25 | 19.42 | 116762 | 22080.33 | 2.18% |
| 2025-11-24 | 18.01 | 18.37 | 0.50 | 2.80% | 17.88 | 18.48 | 59825 | 10922.76 | 1.12% |
| 2025-11-21 | 18.60 | 17.87 | -0.75 | -4.03% | 17.84 | 18.62 | 54071 | 9807.39 | 1.01% |
| 2025-11-20 | 18.57 | 18.62 | 0.07 | 0.38% | 18.50 | 18.78 | 41326 | 7703.09 | 0.77% |
| 2025-11-19 | 18.68 | 18.55 | -0.14 | -0.75% | 18.37 | 18.80 | 36838 | 6824.27 | 0.69% |
| 2025-11-18 | 18.93 | 18.69 | -0.28 | -1.48% | 18.65 | 18.96 | 40883 | 7663.43 | 0.76% |
| 2025-11-17 | 19.05 | 18.97 | -0.07 | -0.37% | 18.81 | 19.15 | 40948 | 7762.97 | 0.76% |
| 2025-11-14 | 19.07 | 19.04 | -0.07 | -0.37% | 18.78 | 19.28 | 54901 | 10493.25 | 1.02% |
| 2025-11-13 | 18.99 | 19.11 | 0.03 | 0.16% | 18.95 | 19.26 | 59684 | 11427.27 | 1.11% |
| 2025-11-12 | 19.42 | 19.08 | -0.36 | -1.85% | 18.70 | 19.44 | 73152 | 13892.05 | 1.36% |
| 2025-11-11 | 20.01 | 19.44 | -0.56 | -2.80% | 19.34 | 20.04 | 81831 | 15999.24 | 1.53% |
| 2025-11-10 | 19.74 | 20.00 | 0.28 | 1.42% | 19.74 | 20.80 | 131582 | 26639.79 | 2.45% |
| 2025-11-07 | 19.44 | 19.72 | 0.13 | 0.66% | 19.31 | 19.84 | 60581 | 11893.03 | 1.13% |
| 2025-11-06 | 19.59 | 19.59 | -0.01 | -0.05% | 19.18 | 19.70 | 64870 | 12650.73 | 1.21% |
| 2025-11-05 | 19.35 | 19.60 | 0.08 | 0.41% | 19.31 | 19.78 | 65019 | 12765.64 | 1.21% |
| 2025-11-04 | 19.60 | 19.52 | -0.07 | -0.36% | 19.35 | 19.91 | 103428 | 20282.51 | 1.93% |
| 2025-11-03 | 18.95 | 19.59 | 0.62 | 3.27% | 18.70 | 19.98 | 133345 | 25785.24 | 2.49% |
| 2025-10-31 | 19.60 | 18.97 | -0.69 | -3.51% | 18.92 | 19.76 | 122285 | 23440.86 | 2.28% |
| 2025-10-30 | 19.23 | 19.66 | 0.53 | 2.77% | 19.17 | 20.02 | 142575 | 27954.57 | 2.66% |
| 2025-10-29 | 19.36 | 19.13 | -0.15 | -0.78% | 19.02 | 19.56 | 94578 | 18196.95 | 1.76% |
| 2025-10-28 | 19.21 | 19.28 | 0.08 | 0.42% | 18.96 | 19.64 | 88311 | 17107.22 | 1.65% |
| 2025-10-27 | 19.10 | 19.20 | -0.06 | -0.31% | 18.99 | 19.69 | 95029 | 18269.73 | 1.77% |
| 2025-10-24 | 20.10 | 19.26 | -0.34 | -1.73% | 18.99 | 20.48 | 150853 | 29243.46 | 2.81% |
| 2025-10-23 | 19.81 | 19.60 | -0.31 | -1.56% | 19.35 | 19.90 | 45956 | 8984.52 | 0.86% |
| 2025-10-22 | 20.01 | 19.91 | -0.19 | -0.95% | 19.72 | 20.19 | 43721 | 8687.02 | 0.82% |
| 2025-10-21 | 20.16 | 20.10 | -0.10 | -0.50% | 20.06 | 20.53 | 72305 | 14663.42 | 1.35% |
| 2025-10-20 | 20.06 | 20.20 | -0.71 | -3.40% | 19.83 | 20.83 | 108707 | 22045.83 | 2.03% |
| 2025-10-17 | 21.32 | 20.91 | -0.40 | -1.88% | 20.91 | 21.52 | 89291 | 18944.16 | 1.67% |
| 2025-10-16 | 21.40 | 21.31 | -0.20 | -0.93% | 21.10 | 21.80 | 78900 | 16899.27 | 1.47% |
航天工程(603698)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。
