| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.75 | 20.59 | 0.21 | 1.03% | 20.47 | 20.96 | 66409 | 13726.22 | 2.54% | 0.00 |
| 2026-03-24 | 20.50 | 20.38 | 0.53 | 2.67% | 19.60 | 20.56 | 84358 | 16974.02 | 3.23% | 0.00 |
| 2026-03-23 | 21.31 | 19.85 | -1.59 | -7.42% | 19.68 | 21.31 | 126986 | 25913.92 | 4.86% | 0.00 |
| 2026-03-20 | 23.00 | 21.44 | -1.52 | -6.62% | 21.43 | 23.26 | 105381 | 23222.35 | 4.03% | 0.00 |
| 2026-03-19 | 22.66 | 22.96 | 0.09 | 0.39% | 22.40 | 23.74 | 126104 | 29212.91 | 4.83% | 0.00 |
| 2026-03-18 | 22.20 | 22.87 | 0.89 | 4.05% | 21.90 | 22.93 | 82219 | 18491.55 | 3.15% | 0.00 |
| 2026-03-17 | 22.79 | 21.98 | -0.79 | -3.47% | 21.84 | 22.88 | 65234 | 14543.25 | 2.50% | 0.00 |
| 2026-03-16 | 22.03 | 22.77 | 0.64 | 2.89% | 22.03 | 22.78 | 73235 | 16472.73 | 2.80% | 0.00 |
| 2026-03-13 | 22.79 | 22.13 | -0.53 | -2.34% | 22.09 | 22.79 | 91146 | 20329.51 | 3.49% | 0.00 |
| 2026-03-12 | 23.78 | 22.66 | -1.11 | -4.67% | 22.35 | 23.94 | 131108 | 29975.38 | 5.02% | 0.00 |
| 2026-03-11 | 23.67 | 23.77 | 0.08 | 0.34% | 23.50 | 24.65 | 103913 | 25048.44 | 3.98% | 0.00 |
| 2026-03-10 | 24.02 | 23.69 | 0.04 | 0.17% | 23.49 | 24.25 | 95373 | 22752.13 | 3.65% | 4.00 |
| 2026-03-09 | 19.89 | 23.65 | -1.12 | -4.52% | 19.89 | 24.22 | 153982 | 36119.12 | 5.89% | 6.00 |
| 2026-03-06 | 24.30 | 24.77 | 0.47 | 1.93% | 23.98 | 25.40 | 106504 | 26277.35 | 4.08% | 0.00 |
| 2026-03-05 | 24.80 | 24.30 | -0.05 | -0.21% | 24.05 | 24.97 | 106488 | 25944.29 | 4.08% | 0.00 |
| 2026-03-04 | 23.59 | 24.35 | 0.15 | 0.62% | 23.53 | 24.68 | 105374 | 25561.72 | 4.03% | 0.00 |
| 2026-03-03 | 26.16 | 24.20 | -2.40 | -9.02% | 23.96 | 26.16 | 225197 | 56189.07 | 8.62% | 0.00 |
| 2026-03-02 | 25.58 | 26.60 | 1.02 | 3.99% | 25.28 | 27.68 | 313660 | 83259.63 | 12.00% | 2.00 |
| 2026-02-27 | 25.06 | 25.58 | 0.53 | 2.12% | 24.92 | 25.74 | 144820 | 36822.28 | 5.54% | 3.00 |
| 2026-02-26 | 25.66 | 25.05 | -0.60 | -2.34% | 24.84 | 25.66 | 128311 | 32167.14 | 4.91% | 2.00 |
| 2026-02-25 | 24.10 | 25.65 | 1.73 | 7.23% | 23.80 | 25.80 | 212379 | 53386.38 | 8.13% | 10.00 |
| 2026-02-24 | 24.50 | 23.92 | -0.35 | -1.44% | 23.51 | 24.50 | 116587 | 27995.75 | 4.46% | 0.00 |
| 2026-02-13 | 23.73 | 24.27 | 0.60 | 2.53% | 23.73 | 24.73 | 137030 | 33402.81 | 5.24% | 10.00 |
| 2026-02-12 | 24.42 | 23.67 | -0.66 | -2.71% | 23.64 | 24.49 | 136120 | 32533.43 | 5.21% | 0.00 |
| 2026-02-11 | 25.02 | 24.33 | -0.39 | -1.58% | 24.31 | 25.20 | 134849 | 33260.76 | 5.16% | 0.00 |
| 2026-02-10 | 25.87 | 24.72 | -0.63 | -2.49% | 24.67 | 26.50 | 207071 | 52418.83 | 7.93% | 2.00 |
| 2026-02-09 | 24.24 | 25.35 | 1.73 | 7.32% | 24.05 | 25.66 | 259971 | 64915.89 | 9.95% | 2.00 |
| 2026-02-06 | 24.00 | 23.62 | -0.49 | -2.03% | 23.51 | 24.40 | 169020 | 40310.34 | 6.47% | 0.00 |
| 2026-02-05 | 25.16 | 24.11 | -1.39 | -5.45% | 24.04 | 25.49 | 211080 | 51893.29 | 8.08% | 8.00 |
| 2026-02-04 | 25.69 | 25.50 | -1.38 | -5.13% | 24.90 | 26.18 | 317909 | 80910.41 | 12.17% | 0.00 |
| 2026-02-03 | 23.51 | 26.88 | -1.67 | -5.85% | 23.40 | 29.26 | 531565 | 132039.77 | 20.34% | 0.00 |
| 2026-02-02 | 28.55 | 28.55 | -7.14 | -20.01% | 28.55 | 28.55 | 47127 | 13454.67 | 1.80% | 2.00 |
| 2026-01-30 | 36.54 | 35.69 | -1.15 | -3.12% | 35.09 | 37.30 | 205329 | 74019.59 | 7.86% | 0.00 |
| 2026-01-29 | 38.64 | 36.84 | -2.54 | -6.45% | 36.81 | 40.59 | 254703 | 98425.34 | 9.75% | 2.00 |
| 2026-01-28 | 41.00 | 39.38 | -1.60 | -3.90% | 39.25 | 41.46 | 239271 | 96515.98 | 9.16% | 0.00 |
| 2026-01-27 | 38.02 | 40.98 | 2.92 | 7.67% | 36.92 | 41.05 | 295700 | 115377.05 | 11.32% | 4.00 |
| 2026-01-26 | 41.99 | 38.06 | -2.63 | -6.46% | 37.74 | 43.00 | 340177 | 135365.61 | 13.02% | 7.43 |
| 2026-01-23 | 38.00 | 40.69 | 2.89 | 7.65% | 37.40 | 41.68 | 342568 | 136733.23 | 13.11% | 6.06 |
| 2026-01-22 | 36.23 | 37.80 | 1.65 | 4.56% | 35.81 | 39.22 | 270307 | 102151.19 | 10.35% | 13.01 |
| 2026-01-21 | 36.73 | 36.15 | -0.74 | -2.01% | 36.02 | 37.44 | 215840 | 78884.20 | 8.26% | 0.00 |
| 2026-01-20 | 42.37 | 36.89 | -4.66 | -11.22% | 36.01 | 43.24 | 432208 | 166161.06 | 16.54% | 15.00 |
| 2026-01-19 | 41.00 | 41.55 | 0.18 | 0.44% | 41.00 | 43.43 | 319138 | 134778.47 | 12.21% | 0.00 |
| 2026-01-16 | 39.94 | 41.37 | 2.41 | 6.19% | 37.92 | 44.04 | 415221 | 169826.06 | 15.89% | 5.00 |
| 2026-01-15 | 42.50 | 38.96 | -5.54 | -12.45% | 37.91 | 42.60 | 389273 | 153806.94 | 14.90% | 21.77 |
| 2026-01-14 | 42.69 | 44.50 | 1.94 | 4.56% | 40.35 | 46.88 | 584182 | 254262.41 | 22.36% | 6.00 |
| 2026-01-13 | 46.00 | 42.56 | -6.04 | -12.43% | 40.18 | 47.55 | 526421 | 228229.20 | 20.15% | 3.28 |
| 2026-01-12 | 43.31 | 48.60 | 7.10 | 17.11% | 43.18 | 49.80 | 548899 | 252309.86 | 21.01% | 12.00 |
| 2026-01-09 | 39.99 | 41.50 | 3.39 | 8.90% | 38.16 | 43.79 | 656369 | 268417.59 | 25.12% | 16.00 |
| 2026-01-08 | 31.45 | 38.11 | 6.35 | 19.99% | 31.20 | 38.11 | 592402 | 209187.56 | 22.67% | 0.00 |
| 2026-01-07 | 31.97 | 31.76 | -0.51 | -1.58% | 30.80 | 32.17 | 202711 | 63866.45 | 7.76% | 0.00 |
| 2026-01-06 | 31.23 | 32.27 | 0.42 | 1.32% | 30.64 | 32.55 | 273715 | 86479.95 | 10.48% | 5.00 |
| 2026-01-05 | 33.10 | 31.85 | -0.71 | -2.18% | 31.60 | 33.25 | 363001 | 117356.57 | 13.89% | 0.00 |
| 2025-12-31 | 31.01 | 32.56 | 1.35 | 4.33% | 30.70 | 33.00 | 354470 | 112713.19 | 13.57% | 13.00 |
| 2025-12-30 | 32.00 | 31.21 | -1.30 | -4.00% | 31.00 | 33.00 | 317494 | 100781.27 | 12.15% | 0.00 |
| 2025-12-29 | 30.40 | 32.51 | 2.78 | 9.35% | 30.03 | 34.25 | 470500 | 153332.64 | 18.01% | 0.00 |
| 2025-12-26 | 29.15 | 29.73 | 0.59 | 2.02% | 29.15 | 30.43 | 272742 | 81665.80 | 10.44% | 10.95 |
| 2025-12-25 | 27.80 | 29.14 | 1.34 | 4.82% | 27.61 | 29.53 | 259869 | 75125.80 | 9.95% | 0.00 |
| 2025-12-24 | 25.66 | 27.80 | 1.84 | 7.09% | 25.50 | 28.50 | 275734 | 75010.38 | 10.55% | 5.00 |
| 2025-12-23 | 27.27 | 25.96 | -1.31 | -4.80% | 25.76 | 27.59 | 188321 | 49724.73 | 7.21% | 0.00 |
| 2025-12-22 | 27.85 | 27.27 | -0.24 | -0.87% | 27.15 | 28.39 | 161034 | 44468.29 | 6.16% | 0.00 |
| 2025-12-19 | 27.68 | 27.51 | 0.01 | 0.04% | 27.06 | 28.76 | 183169 | 50838.82 | 7.01% | 0.00 |
| 2025-12-18 | 26.10 | 27.50 | 0.93 | 3.50% | 26.10 | 28.46 | 225973 | 62543.53 | 8.65% | 18.77 |
| 2025-12-17 | 27.72 | 26.57 | -1.52 | -5.41% | 26.15 | 28.38 | 187576 | 50233.49 | 7.18% | 0.00 |
| 2025-12-16 | 29.53 | 28.09 | -1.73 | -5.80% | 27.20 | 29.54 | 263846 | 73471.77 | 10.10% | 0.00 |
| 2025-12-15 | 28.00 | 29.82 | 1.43 | 5.04% | 27.55 | 30.71 | 354629 | 104648.25 | 13.57% | 0.00 |
| 2025-12-12 | 28.70 | 28.39 | -0.21 | -0.73% | 27.66 | 29.90 | 240532 | 68818.14 | 9.21% | 0.00 |
| 2025-12-11 | 28.70 | 28.60 | 0.58 | 2.07% | 28.05 | 29.20 | 197135 | 56300.91 | 7.55% | 5.00 |
| 2025-12-10 | 27.98 | 28.02 | -0.45 | -1.58% | 27.43 | 28.96 | 199193 | 56054.69 | 7.62% | 18.47 |
| 2025-12-09 | 28.79 | 28.47 | 0.17 | 0.60% | 28.32 | 30.66 | 278263 | 81376.41 | 10.65% | 0.00 |
| 2025-12-08 | 29.18 | 28.30 | -1.10 | -3.74% | 28.20 | 30.47 | 359998 | 105642.96 | 13.78% | 0.00 |
| 2025-12-05 | 27.50 | 29.40 | 1.42 | 5.08% | 27.23 | 30.06 | 320573 | 92000.48 | 12.27% | 8.00 |
| 2025-12-04 | 27.36 | 27.98 | 0.62 | 2.27% | 26.69 | 29.48 | 254106 | 71600.59 | 9.73% | 8.00 |
| 2025-12-03 | 28.55 | 27.36 | -1.62 | -5.59% | 26.80 | 28.64 | 305256 | 84242.13 | 11.68% | 2.00 |
| 2025-12-02 | 28.56 | 28.98 | 0.02 | 0.07% | 27.58 | 29.88 | 284766 | 81620.98 | 10.90% | 0.00 |
| 2025-12-01 | 27.43 | 28.96 | 1.58 | 5.77% | 27.39 | 31.00 | 389018 | 113608.06 | 14.89% | 0.00 |
| 2025-11-28 | 26.60 | 27.38 | 1.30 | 4.98% | 26.30 | 28.65 | 361476 | 99361.05 | 13.83% | 0.00 |
| 2025-11-27 | 25.16 | 26.08 | 0.67 | 2.64% | 24.71 | 26.56 | 183226 | 47273.62 | 7.01% | 0.00 |
| 2025-11-26 | 26.00 | 25.41 | -0.41 | -1.59% | 25.11 | 26.95 | 216536 | 56365.30 | 8.29% | 0.00 |
| 2025-11-25 | 23.92 | 25.82 | 1.67 | 6.92% | 23.92 | 26.29 | 212890 | 54024.15 | 8.15% | 0.00 |
| 2025-11-24 | 23.10 | 24.15 | 1.26 | 5.50% | 22.81 | 24.29 | 123340 | 29282.37 | 4.72% | 4.00 |
航天宏图(688066)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。
