| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 33.90 | 32.93 | -1.17 | -3.43% | 32.88 | 35.04 | 127356 | 43052.35 | 4.87% | 0.00 |
| 2025-10-13 | 31.93 | 34.10 | 0.65 | 1.94% | 31.48 | 34.33 | 127658 | 42520.90 | 4.89% | 9.10 |
| 2025-10-10 | 36.29 | 33.45 | -2.55 | -7.08% | 33.11 | 36.29 | 172051 | 58784.01 | 6.58% | 0.00 |
| 2025-10-09 | 35.22 | 36.00 | 0.79 | 2.24% | 34.78 | 36.99 | 196175 | 70630.98 | 7.51% | 0.00 |
| 2025-09-30 | 34.87 | 35.21 | 0.34 | 0.98% | 34.52 | 36.00 | 185895 | 65691.72 | 7.11% | 0.00 |
| 2025-09-29 | 33.89 | 34.87 | 0.97 | 2.86% | 32.30 | 35.76 | 203235 | 68802.13 | 7.78% | 14.84 |
| 2025-09-26 | 33.50 | 33.90 | 0.09 | 0.27% | 32.89 | 35.26 | 150458 | 51139.09 | 5.76% | 4.40 |
| 2025-09-25 | 33.40 | 33.81 | -0.39 | -1.14% | 33.40 | 34.75 | 109676 | 37345.05 | 4.20% | 0.00 |
| 2025-09-24 | 34.55 | 34.20 | -0.71 | -2.03% | 32.89 | 35.23 | 200106 | 68361.98 | 7.66% | 4.00 |
| 2025-09-23 | 35.69 | 34.91 | -0.84 | -2.35% | 34.08 | 35.69 | 166594 | 57972.98 | 6.38% | 0.00 |
| 2025-09-22 | 32.87 | 35.75 | 2.93 | 8.93% | 32.60 | 36.18 | 268391 | 93767.88 | 10.27% | 0.00 |
| 2025-09-19 | 32.94 | 32.82 | 0.18 | 0.55% | 32.57 | 33.93 | 134274 | 44570.12 | 5.14% | 0.00 |
| 2025-09-18 | 33.84 | 32.64 | -1.19 | -3.52% | 32.31 | 34.46 | 195724 | 65464.10 | 7.49% | 0.00 |
| 2025-09-17 | 34.30 | 33.83 | -0.30 | -0.88% | 33.08 | 34.98 | 168777 | 57366.25 | 6.46% | 0.00 |
| 2025-09-16 | 33.50 | 34.13 | 0.53 | 1.58% | 32.28 | 34.38 | 222079 | 74033.89 | 8.50% | 5.91 |
| 2025-09-15 | 34.20 | 33.60 | -1.13 | -3.25% | 33.50 | 34.70 | 183176 | 62112.58 | 7.01% | 0.00 |
| 2025-09-12 | 35.80 | 34.73 | -1.60 | -4.40% | 34.47 | 36.83 | 282797 | 99852.43 | 10.82% | 2.00 |
| 2025-09-11 | 34.80 | 36.33 | 0.34 | 0.94% | 34.18 | 37.40 | 279365 | 101266.56 | 10.69% | 30.68 |
| 2025-09-10 | 35.30 | 35.99 | 0.18 | 0.50% | 35.00 | 38.61 | 279344 | 102640.43 | 10.69% | 4.00 |
| 2025-09-09 | 37.30 | 35.81 | -3.77 | -9.53% | 35.80 | 38.21 | 341097 | 125274.88 | 13.05% | 26.21 |
| 2025-09-08 | 38.10 | 39.58 | 3.30 | 9.10% | 34.60 | 41.90 | 587416 | 218350.97 | 22.48% | 5.00 |
| 2025-09-05 | 31.82 | 36.28 | 4.78 | 15.17% | 30.83 | 37.80 | 515880 | 179048.25 | 19.74% | 23.00 |
| 2025-09-04 | 33.87 | 31.50 | -2.84 | -8.27% | 30.76 | 34.40 | 277633 | 90154.93 | 10.63% | 0.00 |
| 2025-09-03 | 37.88 | 34.34 | -2.96 | -7.94% | 34.32 | 38.66 | 276689 | 98975.56 | 10.59% | 20.14 |
| 2025-09-02 | 36.20 | 37.30 | 0.70 | 1.91% | 34.82 | 37.95 | 320400 | 115709.03 | 12.26% | 111.90 |
| 2025-09-01 | 39.82 | 36.60 | -2.12 | -5.48% | 36.20 | 39.98 | 367232 | 136979.86 | 14.06% | 0.00 |
| 2025-08-29 | 32.50 | 38.72 | 5.89 | 17.94% | 32.50 | 39.40 | 615704 | 228372.81 | 23.57% | 0.00 |
| 2025-08-28 | 35.32 | 32.83 | -1.33 | -3.89% | 32.71 | 35.97 | 418942 | 142308.59 | 16.03% | 0.00 |
| 2025-08-27 | 36.85 | 34.16 | -2.44 | -6.67% | 32.88 | 37.30 | 594807 | 204997.36 | 22.77% | 10.00 |
| 2025-08-26 | 35.09 | 36.60 | 4.62 | 14.45% | 34.06 | 37.99 | 572623 | 205561.06 | 21.92% | 0.00 |
| 2025-08-25 | 27.10 | 31.98 | 5.33 | 20.00% | 27.10 | 31.98 | 468531 | 144788.91 | 17.93% | 2.00 |
| 2025-08-22 | 24.55 | 26.65 | 1.80 | 7.24% | 24.50 | 27.08 | 272517 | 70175.62 | 10.43% | 10.00 |
| 2025-08-21 | 25.45 | 24.85 | -0.73 | -2.85% | 24.64 | 26.06 | 215712 | 54655.89 | 8.26% | 0.00 |
| 2025-08-20 | 23.60 | 25.58 | 2.26 | 9.69% | 23.02 | 26.12 | 269539 | 65790.95 | 10.32% | 0.00 |
| 2025-08-19 | 22.84 | 23.32 | 0.53 | 2.33% | 22.44 | 23.65 | 173190 | 40105.11 | 6.63% | 0.00 |
| 2025-08-18 | 22.80 | 22.79 | -0.01 | -0.04% | 22.60 | 23.08 | 153964 | 35048.45 | 5.89% | 0.00 |
| 2025-08-15 | 22.48 | 22.80 | -0.26 | -1.13% | 22.48 | 23.05 | 152238 | 34627.32 | 5.83% | 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。
