| 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 | 39.30 | 43.23 | 4.28 | 10.99% | 39.30 | 44.86 | 296783 | 126719.34 | 30.75% | 7.00 |
| 2025-12-11 | 41.20 | 38.95 | -1.67 | -4.11% | 38.95 | 41.62 | 172201 | 68440.26 | 17.84% | 4.00 |
| 2025-12-10 | 40.05 | 40.62 | -0.26 | -0.64% | 40.01 | 41.57 | 158204 | 64499.26 | 16.39% | 0.00 |
| 2025-12-09 | 40.50 | 40.88 | -1.57 | -3.70% | 40.15 | 42.58 | 229918 | 95021.96 | 23.82% | 8.74 |
| 2025-12-08 | 43.80 | 42.45 | -1.35 | -3.08% | 41.52 | 46.36 | 331696 | 145387.86 | 34.37% | 6.45 |
| 2025-12-05 | 42.51 | 43.80 | 1.29 | 3.03% | 40.31 | 45.12 | 340712 | 144392.11 | 35.30% | 0.00 |
| 2025-12-04 | 37.70 | 42.51 | 3.94 | 10.22% | 37.65 | 46.25 | 359041 | 153551.88 | 37.20% | 6.06 |
| 2025-12-03 | 38.43 | 38.57 | -1.29 | -3.24% | 36.88 | 41.80 | 309863 | 121098.38 | 32.10% | 3.00 |
| 2025-12-02 | 39.70 | 39.86 | -2.02 | -4.82% | 38.15 | 41.60 | 292314 | 115967.58 | 30.29% | 20.10 |
| 2025-12-01 | 38.00 | 41.88 | 3.84 | 10.09% | 37.95 | 44.13 | 380553 | 157638.69 | 39.43% | 37.95 |
| 2025-11-28 | 32.40 | 38.04 | 6.34 | 20.00% | 31.70 | 38.04 | 354008 | 122573.85 | 36.68% | 40.00 |
| 2025-11-27 | 31.73 | 31.70 | -1.70 | -5.09% | 30.26 | 32.95 | 270826 | 85031.96 | 28.06% | 0.00 |
| 2025-11-26 | 35.43 | 33.40 | -1.08 | -3.13% | 32.66 | 36.52 | 304161 | 103466.79 | 31.51% | 2.00 |
| 2025-11-25 | 31.34 | 34.48 | 4.71 | 15.82% | 30.96 | 35.72 | 388381 | 129016.38 | 40.24% | 0.00 |
| 2025-11-24 | 25.28 | 29.77 | 4.96 | 19.99% | 25.01 | 29.77 | 170884 | 48494.66 | 17.71% | 0.00 |
| 2025-11-21 | 25.56 | 24.81 | -1.03 | -3.99% | 24.42 | 26.38 | 75251 | 18890.38 | 7.80% | 0.00 |
| 2025-11-20 | 26.01 | 25.84 | -0.09 | -0.35% | 25.56 | 26.68 | 64429 | 16795.67 | 6.68% | 0.00 |
| 2025-11-19 | 27.00 | 25.93 | -1.17 | -4.32% | 25.85 | 27.37 | 69752 | 18375.10 | 7.23% | 6.60 |
| 2025-11-18 | 27.80 | 27.10 | -0.92 | -3.28% | 26.33 | 27.85 | 95393 | 25650.62 | 9.88% | 0.00 |
| 2025-11-17 | 27.72 | 28.02 | 0.34 | 1.23% | 27.20 | 28.40 | 97402 | 27124.22 | 10.09% | 13.94 |
| 2025-11-14 | 27.69 | 27.68 | -0.44 | -1.56% | 27.20 | 28.30 | 86236 | 23942.08 | 8.93% | 0.00 |
| 2025-11-13 | 26.11 | 28.12 | 1.76 | 6.68% | 26.03 | 29.50 | 162122 | 44974.77 | 16.80% | 0.00 |
| 2025-11-12 | 25.09 | 26.36 | 0.78 | 3.05% | 24.51 | 27.21 | 117187 | 30022.48 | 12.14% | 4.00 |
| 2025-11-11 | 26.19 | 25.58 | -0.99 | -3.73% | 25.20 | 26.68 | 100880 | 26022.19 | 10.45% | 0.00 |
| 2025-11-10 | 27.55 | 26.57 | -0.42 | -1.56% | 26.30 | 28.48 | 149569 | 40613.62 | 15.50% | 12.76 |
| 2025-11-07 | 25.15 | 26.99 | 1.78 | 7.06% | 24.60 | 27.30 | 159186 | 41663.91 | 16.49% | 5.71 |
| 2025-11-06 | 25.30 | 25.21 | -0.30 | -1.18% | 24.81 | 25.69 | 60838 | 15295.94 | 6.30% | 6.00 |
| 2025-11-05 | 25.81 | 25.51 | -0.34 | -1.32% | 25.10 | 26.30 | 73567 | 18883.47 | 7.62% | 2.00 |
| 2025-11-04 | 25.80 | 25.85 | -0.15 | -0.58% | 25.44 | 26.31 | 81749 | 21118.42 | 8.47% | 0.00 |
| 2025-11-03 | 25.30 | 26.00 | 0.96 | 3.83% | 24.59 | 26.33 | 112944 | 28817.89 | 11.70% | 12.00 |
| 2025-10-31 | 25.00 | 25.04 | -0.07 | -0.28% | 24.71 | 25.59 | 63819 | 16052.26 | 6.61% | 0.00 |
| 2025-10-30 | 25.09 | 25.11 | -0.71 | -2.75% | 24.75 | 25.86 | 105529 | 26665.86 | 10.93% | 0.00 |
| 2025-10-29 | 25.60 | 25.82 | 0.18 | 0.70% | 25.34 | 26.33 | 101424 | 26103.07 | 10.51% | 0.00 |
| 2025-10-28 | 24.67 | 25.64 | 0.90 | 3.64% | 24.52 | 26.49 | 162931 | 42050.39 | 16.88% | 2.00 |
| 2025-10-27 | 24.10 | 24.74 | -0.21 | -0.84% | 24.03 | 25.35 | 197446 | 48546.59 | 20.46% | 24.91 |
| 2025-10-24 | 24.00 | 24.95 | 2.65 | 11.88% | 23.97 | 26.76 | 248119 | 64379.50 | 25.71% | 0.00 |
| 2025-10-23 | 22.63 | 22.30 | -0.21 | -0.93% | 21.88 | 22.63 | 23954 | 5284.44 | 2.48% | 0.00 |
| 2025-10-22 | 22.90 | 22.51 | -0.53 | -2.30% | 22.34 | 23.01 | 27599 | 6246.03 | 2.86% | 0.00 |
| 2025-10-21 | 22.66 | 23.04 | 0.42 | 1.86% | 22.66 | 23.19 | 27973 | 6439.87 | 2.90% | 0.00 |
| 2025-10-20 | 22.64 | 22.62 | 0.27 | 1.21% | 22.35 | 23.29 | 29195 | 6664.27 | 3.02% | 0.00 |
| 2025-10-17 | 23.00 | 22.35 | -0.70 | -3.04% | 22.29 | 23.45 | 29037 | 6608.81 | 3.01% | 0.00 |
| 2025-10-16 | 23.58 | 23.05 | -0.67 | -2.82% | 22.91 | 23.72 | 30463 | 7071.20 | 3.16% | 0.00 |
| 2025-10-15 | 24.00 | 23.72 | 0.13 | 0.55% | 23.25 | 24.03 | 31880 | 7545.90 | 3.30% | 0.00 |
| 2025-10-14 | 23.59 | 23.59 | 0.00 | 0.00% | 23.30 | 24.18 | 43919 | 10423.70 | 4.55% | 0.00 |
| 2025-10-13 | 22.56 | 23.59 | 0.32 | 1.38% | 22.51 | 23.69 | 34024 | 7962.38 | 3.53% | 0.00 |
| 2025-10-10 | 23.68 | 23.27 | -0.29 | -1.23% | 23.20 | 23.70 | 26000 | 6080.65 | 2.69% | 0.00 |
| 2025-10-09 | 23.74 | 23.56 | -0.26 | -1.09% | 23.35 | 23.93 | 39670 | 9368.07 | 4.11% | 0.00 |
| 2025-09-30 | 23.05 | 23.82 | 0.79 | 3.43% | 23.05 | 24.04 | 49911 | 11848.56 | 5.17% | 0.00 |
| 2025-09-29 | 22.93 | 23.03 | 0.06 | 0.26% | 22.45 | 23.13 | 25824 | 5900.11 | 2.68% | 0.00 |
| 2025-09-26 | 22.96 | 22.97 | -0.07 | -0.30% | 22.86 | 23.44 | 29933 | 6925.52 | 3.10% | 0.00 |
| 2025-09-25 | 23.00 | 23.04 | 0.02 | 0.09% | 22.85 | 23.34 | 24809 | 5732.74 | 2.57% | 0.00 |
| 2025-09-24 | 22.39 | 23.02 | 0.52 | 2.31% | 22.35 | 23.08 | 29016 | 6614.23 | 3.01% | 0.00 |
| 2025-09-23 | 23.23 | 22.50 | -0.59 | -2.56% | 21.90 | 23.23 | 39007 | 8715.92 | 4.04% | 0.00 |
| 2025-09-22 | 22.99 | 23.09 | 0.15 | 0.65% | 22.74 | 23.18 | 28107 | 6471.35 | 2.91% | 0.00 |
| 2025-09-19 | 22.68 | 22.94 | 0.27 | 1.19% | 22.67 | 23.32 | 37217 | 8578.95 | 3.86% | 0.00 |
| 2025-09-18 | 23.05 | 22.67 | -0.48 | -2.07% | 22.51 | 23.72 | 52133 | 12059.77 | 5.40% | 0.00 |
| 2025-09-17 | 23.00 | 23.15 | 0.04 | 0.17% | 22.77 | 23.32 | 33855 | 7820.57 | 3.51% | 0.00 |
| 2025-09-16 | 22.86 | 23.11 | 0.17 | 0.74% | 22.61 | 23.16 | 34332 | 7865.98 | 3.56% | 0.00 |
| 2025-09-15 | 23.84 | 22.94 | -0.65 | -2.76% | 22.89 | 23.84 | 48544 | 11221.05 | 5.03% | 0.00 |
| 2025-09-12 | 24.10 | 23.59 | -0.56 | -2.32% | 23.55 | 24.20 | 46488 | 11050.74 | 4.82% | 0.00 |
| 2025-09-11 | 23.37 | 24.15 | 0.78 | 3.34% | 23.05 | 24.20 | 58305 | 13884.80 | 6.04% | 0.00 |
| 2025-09-10 | 23.00 | 23.37 | 0.28 | 1.21% | 22.96 | 23.88 | 43738 | 10272.90 | 4.53% | 0.00 |
| 2025-09-09 | 24.00 | 23.09 | -0.71 | -2.98% | 23.03 | 24.20 | 53652 | 12612.84 | 5.56% | 9.14 |
| 2025-09-08 | 23.29 | 23.80 | 0.94 | 4.11% | 22.95 | 23.97 | 67489 | 15804.37 | 6.99% | 0.00 |
| 2025-09-05 | 22.57 | 22.86 | 0.37 | 1.65% | 22.21 | 22.89 | 52544 | 11886.91 | 5.44% | 0.10 |
| 2025-09-04 | 23.46 | 22.49 | -0.81 | -3.48% | 22.13 | 23.58 | 62481 | 14308.63 | 6.47% | 0.00 |
| 2025-09-03 | 24.47 | 23.30 | -1.17 | -4.78% | 23.20 | 24.48 | 70766 | 16821.44 | 7.33% | 0.00 |
| 2025-09-02 | 25.87 | 24.47 | -1.48 | -5.70% | 23.96 | 25.90 | 99295 | 24426.42 | 10.29% | 0.00 |
| 2025-09-01 | 26.72 | 25.95 | -0.87 | -3.24% | 25.68 | 26.89 | 101693 | 26442.40 | 10.54% | 0.00 |
| 2025-08-29 | 27.29 | 26.82 | -0.49 | -1.79% | 26.26 | 27.31 | 123551 | 33060.73 | 12.80% | 0.00 |
| 2025-08-28 | 25.01 | 27.31 | 2.58 | 10.43% | 25.01 | 27.50 | 200320 | 53191.86 | 20.76% | 0.00 |
| 2025-08-27 | 25.89 | 24.73 | -1.09 | -4.22% | 24.72 | 26.00 | 82957 | 21064.88 | 8.60% | 0.00 |
| 2025-08-26 | 26.92 | 25.82 | -1.08 | -4.01% | 25.71 | 27.08 | 105010 | 27382.15 | 10.88% | 0.00 |
| 2025-08-25 | 25.53 | 26.90 | 1.47 | 5.78% | 25.11 | 27.30 | 162155 | 42330.23 | 16.80% | 0.00 |
| 2025-08-22 | 24.72 | 25.43 | 0.77 | 3.12% | 24.52 | 25.45 | 74774 | 18715.95 | 7.75% | 0.00 |
| 2025-08-21 | 24.72 | 24.66 | -0.24 | -0.96% | 24.41 | 24.95 | 56267 | 13876.14 | 5.83% | 0.00 |
| 2025-08-20 | 24.90 | 24.90 | 0.29 | 1.18% | 24.35 | 25.10 | 69513 | 17198.65 | 7.20% | 55.91 |
| 2025-08-19 | 25.34 | 24.61 | -0.68 | -2.69% | 24.50 | 25.48 | 68563 | 16961.78 | 7.10% | 0.00 |
| 2025-08-18 | 25.51 | 25.29 | 0.10 | 0.40% | 25.02 | 25.80 | 74510 | 18856.70 | 7.72% | 20000.00 |
| 2025-08-15 | 25.30 | 25.19 | 0.20 | 0.80% | 25.01 | 25.68 | 70417 | 17842.00 | 7.30% | 1864.61 |
航天环宇(688523)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。
