| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 23.58 | 22.89 | -0.85 | -3.58% | 22.49 | 23.58 | 97944 | 22503.93 | 3.75% | 0.00 |
| 2025-11-20 | 23.81 | 23.74 | -0.08 | -0.34% | 23.54 | 23.96 | 64311 | 15242.70 | 2.46% | 0.00 |
| 2025-11-19 | 24.22 | 23.82 | -0.40 | -1.65% | 23.71 | 24.45 | 66534 | 15932.06 | 2.55% | 0.00 |
| 2025-11-18 | 24.40 | 24.22 | -0.11 | -0.45% | 24.00 | 24.55 | 74059 | 17956.88 | 2.83% | 0.00 |
| 2025-11-17 | 24.62 | 24.33 | 0.03 | 0.12% | 24.00 | 24.63 | 81442 | 19770.93 | 3.12% | 0.00 |
| 2025-11-14 | 24.93 | 24.30 | -0.63 | -2.53% | 24.28 | 24.96 | 94942 | 23290.54 | 3.63% | 5.00 |
| 2025-11-13 | 25.50 | 24.93 | -0.07 | -0.28% | 24.71 | 25.94 | 149200 | 37836.85 | 5.71% | 0.00 |
| 2025-11-12 | 25.09 | 25.00 | -0.33 | -1.30% | 24.61 | 25.40 | 104476 | 25998.50 | 4.00% | 0.00 |
| 2025-11-11 | 25.50 | 25.33 | -0.48 | -1.86% | 25.22 | 26.48 | 127991 | 32826.98 | 4.90% | 0.00 |
| 2025-11-10 | 25.98 | 25.81 | 0.73 | 2.91% | 25.66 | 28.00 | 242433 | 64553.84 | 9.28% | 0.00 |
| 2025-11-07 | 24.69 | 25.08 | 0.58 | 2.37% | 24.19 | 25.27 | 185995 | 46144.77 | 7.12% | 0.00 |
| 2025-11-06 | 25.01 | 24.50 | -4.64 | -15.92% | 24.50 | 26.50 | 383103 | 96397.42 | 14.66% | 5.00 |
| 2025-11-05 | 29.01 | 29.14 | -0.32 | -1.09% | 28.88 | 29.79 | 56608 | 16641.31 | 2.17% | 50.00 |
| 2025-11-04 | 29.80 | 29.46 | -1.01 | -3.31% | 29.02 | 30.13 | 93737 | 27544.78 | 3.59% | 0.00 |
| 2025-11-03 | 30.78 | 30.47 | -0.30 | -0.97% | 29.85 | 30.78 | 88009 | 26683.22 | 3.37% | 2.61 |
| 2025-10-31 | 30.65 | 30.77 | -0.35 | -1.12% | 30.08 | 31.44 | 95629 | 29434.58 | 3.66% | 0.00 |
| 2025-10-30 | 31.50 | 31.12 | -0.60 | -1.89% | 31.12 | 31.90 | 89084 | 27983.95 | 3.41% | 0.00 |
| 2025-10-29 | 31.60 | 31.72 | 0.09 | 0.28% | 31.11 | 32.04 | 75603 | 23864.02 | 2.89% | 0.00 |
| 2025-10-28 | 31.83 | 31.63 | -0.42 | -1.31% | 31.57 | 32.68 | 101779 | 32623.97 | 3.90% | 0.00 |
| 2025-10-27 | 32.00 | 32.05 | -0.97 | -2.94% | 31.79 | 32.65 | 146849 | 47188.54 | 5.62% | 0.00 |
| 2025-10-24 | 35.70 | 33.02 | 0.23 | 0.70% | 33.02 | 36.16 | 197183 | 67508.48 | 7.55% | 0.00 |
| 2025-10-23 | 32.49 | 32.79 | -0.27 | -0.82% | 32.02 | 33.57 | 92792 | 30216.23 | 3.55% | 0.00 |
| 2025-10-22 | 30.90 | 33.06 | 1.96 | 6.30% | 30.85 | 33.65 | 169595 | 55086.75 | 6.49% | 0.00 |
| 2025-10-21 | 30.18 | 31.10 | 0.79 | 2.61% | 30.15 | 31.88 | 95281 | 29544.60 | 3.65% | 0.00 |
| 2025-10-20 | 29.70 | 30.31 | 1.23 | 4.23% | 29.52 | 30.55 | 126397 | 38112.13 | 4.84% | 0.00 |
| 2025-10-17 | 30.30 | 29.08 | -1.28 | -4.22% | 29.02 | 30.80 | 111472 | 33188.50 | 4.27% | 0.00 |
| 2025-10-16 | 33.00 | 30.36 | -3.00 | -8.99% | 30.13 | 33.34 | 179885 | 56446.16 | 6.88% | 0.00 |
| 2025-10-15 | 33.11 | 33.36 | 0.43 | 1.31% | 32.13 | 33.85 | 106993 | 35488.42 | 4.10% | 0.00 |
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。
