| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 17.50 | 17.35 | -0.15 | -0.86% | 17.21 | 17.64 | 31580 | 5488.29 | 0.59% |
| 2025-03-31 | 17.23 | 17.50 | 0.33 | 1.92% | 16.83 | 17.58 | 38902 | 6708.21 | 0.73% |
| 2025-03-28 | 17.63 | 17.17 | -0.35 | -2.00% | 17.08 | 17.65 | 36322 | 6282.12 | 0.68% |
| 2025-03-27 | 17.79 | 17.52 | -0.33 | -1.85% | 17.46 | 17.83 | 20664 | 3641.00 | 0.39% |
| 2025-03-26 | 17.50 | 17.85 | 0.17 | 0.96% | 17.50 | 18.05 | 24681 | 4409.20 | 0.46% |
| 2025-03-25 | 17.61 | 17.68 | 0.01 | 0.06% | 17.61 | 17.94 | 26469 | 4702.72 | 0.49% |
| 2025-03-24 | 17.64 | 17.67 | -0.03 | -0.17% | 17.19 | 17.74 | 51133 | 8899.05 | 0.95% |
| 2025-03-21 | 18.00 | 17.70 | -0.30 | -1.67% | 17.58 | 18.19 | 42605 | 7631.95 | 0.79% |
| 2025-03-20 | 17.82 | 18.00 | 0.10 | 0.56% | 17.74 | 18.26 | 35850 | 6461.06 | 0.67% |
| 2025-03-19 | 17.89 | 17.90 | 0.02 | 0.11% | 17.76 | 18.10 | 23980 | 4284.35 | 0.45% |
| 2025-03-18 | 17.75 | 17.88 | 0.17 | 0.96% | 17.62 | 17.92 | 27346 | 4867.58 | 0.51% |
| 2025-03-17 | 17.80 | 17.71 | -0.09 | -0.51% | 17.63 | 17.90 | 25425 | 4503.90 | 0.47% |
| 2025-03-14 | 17.80 | 17.80 | 0.00 | 0.00% | 17.48 | 17.95 | 42682 | 7566.72 | 0.80% |
| 2025-03-13 | 18.09 | 17.80 | -0.21 | -1.17% | 17.58 | 18.09 | 47851 | 8518.05 | 0.89% |
| 2025-03-12 | 18.01 | 18.01 | -0.10 | -0.55% | 17.87 | 18.37 | 57468 | 10393.70 | 1.07% |
| 2025-03-11 | 17.46 | 18.11 | 0.54 | 3.07% | 17.40 | 18.57 | 88938 | 16064.63 | 1.66% |
| 2025-03-10 | 17.50 | 17.57 | 0.07 | 0.40% | 17.38 | 17.63 | 38642 | 6765.86 | 0.72% |
| 2025-03-07 | 17.30 | 17.50 | 0.10 | 0.57% | 17.22 | 17.65 | 53201 | 9286.48 | 0.99% |
| 2025-03-06 | 17.37 | 17.40 | 0.09 | 0.52% | 17.20 | 17.48 | 43812 | 7604.95 | 0.82% |
| 2025-03-05 | 17.10 | 17.31 | 0.13 | 0.76% | 16.93 | 17.32 | 35814 | 6145.61 | 0.67% |
| 2025-03-04 | 16.81 | 17.18 | 0.23 | 1.36% | 16.79 | 17.20 | 35154 | 6012.27 | 0.66% |
| 2025-03-03 | 16.96 | 16.95 | -0.01 | -0.06% | 16.85 | 17.15 | 34836 | 5918.28 | 0.65% |
| 2025-02-28 | 17.13 | 16.96 | -0.16 | -0.93% | 16.90 | 17.28 | 50710 | 8671.64 | 0.95% |
| 2025-02-27 | 17.10 | 17.12 | 0.03 | 0.18% | 16.85 | 17.14 | 41476 | 7044.50 | 0.77% |
| 2025-02-26 | 17.05 | 17.09 | 0.04 | 0.23% | 16.98 | 17.30 | 42346 | 7259.11 | 0.79% |
| 2025-02-25 | 16.83 | 17.05 | 0.09 | 0.53% | 16.75 | 17.26 | 39517 | 6731.49 | 0.74% |
| 2025-02-24 | 17.03 | 16.96 | -0.14 | -0.82% | 16.70 | 17.25 | 54465 | 9263.91 | 1.02% |
| 2025-02-21 | 16.87 | 17.10 | 0.14 | 0.83% | 16.78 | 17.14 | 61854 | 10495.56 | 1.15% |
| 2025-02-20 | 16.86 | 16.96 | 0.10 | 0.59% | 16.66 | 17.12 | 55145 | 9351.74 | 1.03% |
| 2025-02-19 | 16.61 | 16.86 | 0.10 | 0.60% | 16.45 | 16.90 | 75743 | 12625.16 | 1.41% |
| 2025-02-18 | 16.41 | 16.76 | 0.40 | 2.44% | 16.26 | 17.20 | 116440 | 19667.32 | 2.17% |
| 2025-02-17 | 16.29 | 16.36 | 0.05 | 0.31% | 16.25 | 16.46 | 32202 | 5268.42 | 0.60% |
| 2025-02-14 | 16.22 | 16.31 | 0.07 | 0.43% | 16.01 | 16.37 | 35988 | 5830.74 | 0.67% |
| 2025-02-13 | 16.45 | 16.24 | -0.24 | -1.46% | 16.20 | 16.60 | 35786 | 5867.42 | 0.67% |
| 2025-02-12 | 16.50 | 16.48 | 0.00 | 0.00% | 16.32 | 16.55 | 33494 | 5503.23 | 0.62% |
| 2025-02-11 | 16.78 | 16.48 | -0.31 | -1.85% | 16.43 | 16.82 | 38863 | 6440.79 | 0.73% |
| 2025-02-10 | 16.39 | 16.79 | 0.40 | 2.44% | 16.31 | 16.80 | 49708 | 8261.89 | 0.93% |
| 2025-02-07 | 16.39 | 16.39 | 0.05 | 0.31% | 16.10 | 16.62 | 50548 | 8287.76 | 0.94% |
| 2025-02-06 | 15.88 | 16.34 | 0.35 | 2.19% | 15.88 | 16.35 | 33616 | 5451.94 | 0.63% |
| 2025-02-05 | 15.99 | 15.99 | -0.06 | -0.37% | 15.86 | 16.26 | 30907 | 4950.19 | 0.58% |
| 2025-01-27 | 15.81 | 16.05 | 0.17 | 1.07% | 15.81 | 16.27 | 35740 | 5760.40 | 0.67% |
| 2025-01-24 | 15.83 | 15.88 | 0.05 | 0.32% | 15.70 | 15.94 | 25266 | 4002.13 | 0.47% |
| 2025-01-23 | 16.13 | 15.83 | -0.17 | -1.06% | 15.83 | 16.26 | 25756 | 4139.43 | 0.48% |
| 2025-01-22 | 16.12 | 16.00 | -0.12 | -0.74% | 15.95 | 16.23 | 22686 | 3645.72 | 0.42% |
| 2025-01-21 | 16.38 | 16.12 | -0.26 | -1.59% | 16.01 | 16.49 | 28206 | 4558.40 | 0.53% |
| 2025-01-20 | 16.35 | 16.38 | 0.11 | 0.68% | 16.00 | 16.48 | 45082 | 7348.05 | 0.84% |
| 2025-01-17 | 16.24 | 16.27 | 0.03 | 0.18% | 16.11 | 16.47 | 33328 | 5413.85 | 0.62% |
| 2025-01-16 | 16.05 | 16.24 | 0.28 | 1.75% | 15.89 | 16.38 | 44824 | 7213.90 | 0.84% |
| 2025-01-15 | 16.06 | 15.96 | -0.14 | -0.87% | 15.91 | 16.32 | 42501 | 6852.03 | 0.79% |
| 2025-01-14 | 15.80 | 16.10 | 0.31 | 1.96% | 15.70 | 16.15 | 66198 | 10576.44 | 1.24% |
| 2025-01-13 | 15.02 | 15.79 | 0.57 | 3.75% | 15.00 | 15.80 | 82850 | 12887.85 | 1.55% |
| 2025-01-10 | 15.30 | 15.22 | -0.08 | -0.52% | 15.08 | 15.64 | 63376 | 9730.40 | 1.18% |
| 2025-01-09 | 14.80 | 15.30 | 0.53 | 3.59% | 14.74 | 15.55 | 83107 | 12734.82 | 1.55% |
| 2025-01-08 | 15.03 | 14.77 | -0.20 | -1.34% | 14.41 | 15.07 | 40684 | 5982.65 | 0.76% |
| 2025-01-07 | 14.68 | 14.97 | 0.29 | 1.98% | 14.66 | 15.09 | 33738 | 5023.53 | 0.63% |
| 2025-01-06 | 14.41 | 14.68 | 0.17 | 1.17% | 14.37 | 14.84 | 34748 | 5091.32 | 0.65% |
| 2025-01-03 | 15.00 | 14.51 | -0.46 | -3.07% | 14.48 | 15.05 | 43976 | 6479.46 | 0.82% |
| 2025-01-02 | 15.55 | 14.97 | -0.59 | -3.79% | 14.81 | 15.62 | 51477 | 7854.68 | 0.96% |
| 2024-12-31 | 15.73 | 15.56 | -0.25 | -1.58% | 15.49 | 15.90 | 31508 | 4933.72 | 0.59% |
| 2024-12-30 | 16.04 | 15.81 | -0.23 | -1.43% | 15.56 | 16.04 | 38152 | 6029.21 | 0.71% |
| 2024-12-27 | 15.82 | 16.04 | 0.22 | 1.39% | 15.79 | 16.15 | 38068 | 6095.63 | 0.71% |
| 2024-12-26 | 15.66 | 15.82 | 0.17 | 1.09% | 15.58 | 15.96 | 33249 | 5254.00 | 0.62% |
| 2024-12-25 | 15.72 | 15.65 | -0.18 | -1.14% | 15.47 | 15.83 | 29393 | 4590.43 | 0.55% |
| 2024-12-24 | 15.65 | 15.83 | 0.21 | 1.34% | 15.54 | 15.90 | 35801 | 5638.50 | 0.67% |
| 2024-12-23 | 16.31 | 15.62 | -0.64 | -3.94% | 15.61 | 16.32 | 58911 | 9355.88 | 1.10% |
| 2024-12-20 | 16.10 | 16.26 | 0.14 | 0.87% | 16.08 | 16.40 | 42114 | 6856.35 | 0.79% |
| 2024-12-19 | 16.03 | 16.12 | -0.06 | -0.37% | 15.89 | 16.18 | 43546 | 6988.54 | 0.81% |
| 2024-12-18 | 16.11 | 16.18 | 0.12 | 0.75% | 15.90 | 16.43 | 72529 | 11770.50 | 1.35% |
| 2024-12-17 | 16.79 | 16.06 | -0.74 | -4.40% | 15.90 | 16.84 | 103104 | 16745.32 | 1.92% |
| 2024-12-16 | 16.98 | 16.80 | -0.13 | -0.77% | 16.70 | 17.15 | 43741 | 7395.33 | 0.82% |
| 2024-12-13 | 17.64 | 16.93 | -0.68 | -3.86% | 16.85 | 17.68 | 71537 | 12293.93 | 1.33% |
| 2024-12-12 | 17.85 | 17.61 | -0.23 | -1.29% | 17.25 | 17.95 | 79859 | 14015.38 | 1.49% |
| 2024-12-11 | 17.76 | 17.84 | -0.11 | -0.61% | 17.51 | 17.91 | 60714 | 10783.53 | 1.13% |
| 2024-12-10 | 18.43 | 17.95 | -0.26 | -1.43% | 17.83 | 18.66 | 113439 | 20613.55 | 2.12% |
| 2024-12-09 | 18.44 | 18.21 | -0.04 | -0.22% | 18.10 | 18.78 | 60034 | 10977.82 | 1.12% |
| 2024-12-06 | 18.50 | 18.25 | -0.07 | -0.38% | 18.08 | 18.53 | 65945 | 12038.57 | 1.23% |
| 2024-12-05 | 18.20 | 18.32 | -0.13 | -0.70% | 18.09 | 18.57 | 92708 | 16961.71 | 1.73% |
| 2024-12-04 | 17.81 | 18.45 | 0.54 | 3.02% | 17.73 | 19.16 | 147339 | 27409.87 | 2.75% |
| 2024-12-03 | 17.62 | 17.91 | 0.15 | 0.84% | 17.58 | 18.20 | 89751 | 16055.97 | 1.67% |
| 2024-12-02 | 17.16 | 17.76 | 0.60 | 3.50% | 17.10 | 17.88 | 112720 | 19747.24 | 2.10% |
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。
