| 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 | 59.80 | 59.76 | 0.10 | 0.17% | 58.89 | 61.80 | 49047 | 29515.16 | 5.08% | 3.00 |
| 2026-03-24 | 59.99 | 59.66 | 1.06 | 1.81% | 56.81 | 60.90 | 60183 | 35702.14 | 6.24% | 0.00 |
| 2026-03-23 | 59.76 | 58.60 | -2.68 | -4.37% | 58.50 | 63.36 | 57118 | 34829.65 | 5.92% | 0.00 |
| 2026-03-20 | 65.00 | 61.28 | -2.92 | -4.55% | 61.20 | 65.00 | 57706 | 36247.47 | 5.98% | 8.00 |
| 2026-03-19 | 62.87 | 64.20 | -0.15 | -0.23% | 62.40 | 65.50 | 61730 | 39346.03 | 6.40% | 8.25 |
| 2026-03-18 | 61.64 | 64.35 | 3.57 | 5.87% | 60.48 | 65.18 | 79804 | 50350.20 | 8.27% | 4.00 |
| 2026-03-17 | 65.00 | 60.78 | -3.52 | -5.47% | 60.44 | 65.28 | 59831 | 37272.11 | 6.20% | 0.00 |
| 2026-03-16 | 65.22 | 64.30 | -0.79 | -1.21% | 62.60 | 66.00 | 52409 | 33391.14 | 5.43% | 0.00 |
| 2026-03-13 | 65.00 | 65.09 | -0.92 | -1.39% | 63.40 | 67.99 | 70070 | 46126.88 | 7.26% | 0.00 |
| 2026-03-12 | 69.38 | 66.01 | -3.61 | -5.19% | 65.78 | 69.45 | 87239 | 58443.13 | 9.04% | 6.11 |
| 2026-03-11 | 73.00 | 69.62 | -3.60 | -4.92% | 68.91 | 73.28 | 106442 | 75215.41 | 11.03% | 0.00 |
| 2026-03-10 | 70.40 | 73.22 | 2.45 | 3.46% | 69.33 | 75.45 | 109442 | 80011.41 | 11.34% | 0.00 |
| 2026-03-09 | 68.00 | 70.77 | -1.17 | -1.63% | 67.11 | 74.66 | 115638 | 82963.06 | 11.98% | 7.00 |
| 2026-03-06 | 70.00 | 71.94 | 0.76 | 1.07% | 67.81 | 76.88 | 160706 | 118231.64 | 16.65% | 0.00 |
| 2026-03-05 | 66.70 | 71.18 | 4.65 | 6.99% | 65.30 | 72.99 | 145318 | 98930.70 | 15.06% | 6.00 |
| 2026-03-04 | 58.01 | 66.53 | 5.68 | 9.33% | 57.80 | 68.80 | 140121 | 90191.95 | 14.52% | 38.97 |
| 2026-03-03 | 66.78 | 60.85 | -6.78 | -10.03% | 60.80 | 66.78 | 106596 | 67199.94 | 11.04% | 2.00 |
| 2026-03-02 | 60.29 | 67.63 | 6.30 | 10.27% | 60.29 | 71.39 | 156179 | 103928.24 | 16.18% | 0.00 |
| 2026-02-27 | 60.59 | 61.33 | 1.03 | 1.71% | 60.41 | 63.39 | 96322 | 59828.70 | 9.98% | 0.00 |
| 2026-02-26 | 59.56 | 60.30 | 0.22 | 0.37% | 58.37 | 61.02 | 76508 | 45887.06 | 7.93% | 0.00 |
| 2026-02-25 | 57.69 | 60.08 | 2.65 | 4.61% | 56.71 | 60.36 | 81365 | 48085.46 | 8.43% | 0.00 |
| 2026-02-24 | 57.25 | 57.43 | 0.25 | 0.44% | 56.84 | 59.89 | 59679 | 34835.04 | 6.18% | 0.00 |
| 2026-02-13 | 57.96 | 57.18 | -1.08 | -1.85% | 56.90 | 59.32 | 55481 | 32344.21 | 5.75% | 0.00 |
| 2026-02-12 | 58.98 | 58.26 | -0.79 | -1.34% | 58.00 | 59.57 | 52786 | 30946.75 | 5.47% | 0.00 |
| 2026-02-11 | 59.65 | 59.05 | -0.48 | -0.81% | 58.86 | 60.69 | 57549 | 34289.94 | 5.96% | 0.00 |
| 2026-02-10 | 62.18 | 59.53 | -2.63 | -4.23% | 58.44 | 62.20 | 75946 | 45468.09 | 7.87% | 0.00 |
| 2026-02-09 | 62.50 | 62.16 | 1.36 | 2.24% | 61.29 | 63.00 | 75157 | 46893.71 | 7.79% | 0.00 |
| 2026-02-06 | 60.39 | 60.80 | -0.20 | -0.33% | 60.03 | 62.70 | 64649 | 39689.25 | 6.70% | 2.00 |
| 2026-02-05 | 60.77 | 61.00 | -1.77 | -2.82% | 60.15 | 63.95 | 64979 | 39996.67 | 6.73% | 0.00 |
| 2026-02-04 | 65.01 | 62.77 | -2.12 | -3.27% | 61.86 | 66.58 | 110447 | 71061.31 | 11.44% | 0.00 |
| 2026-02-03 | 59.98 | 64.89 | 5.50 | 9.26% | 58.80 | 64.89 | 132017 | 82545.64 | 13.68% | 16.00 |
| 2026-02-02 | 60.73 | 59.39 | -0.66 | -1.10% | 59.26 | 62.48 | 77771 | 47147.95 | 8.06% | 30.00 |
| 2026-01-30 | 61.00 | 60.05 | -1.76 | -2.85% | 57.81 | 62.50 | 94291 | 56372.49 | 9.77% | 21.83 |
| 2026-01-29 | 61.93 | 61.81 | -0.77 | -1.23% | 60.86 | 64.17 | 100140 | 62747.89 | 10.38% | 0.00 |
| 2026-01-28 | 63.80 | 62.58 | -1.30 | -2.04% | 61.65 | 64.06 | 87650 | 54807.94 | 9.08% | 7.00 |
| 2026-01-27 | 63.28 | 63.88 | -0.98 | -1.51% | 60.71 | 65.44 | 132297 | 83215.24 | 13.71% | 0.00 |
| 2026-01-26 | 71.00 | 64.86 | -8.13 | -11.14% | 63.70 | 71.00 | 152555 | 101504.25 | 15.81% | 0.00 |
| 2026-01-23 | 65.01 | 72.99 | 8.55 | 13.27% | 63.55 | 74.50 | 214993 | 149894.19 | 22.28% | 5.00 |
| 2026-01-22 | 60.44 | 64.44 | 5.09 | 8.58% | 59.80 | 64.46 | 149674 | 94252.67 | 15.51% | 7.50 |
| 2026-01-21 | 61.50 | 59.35 | -0.95 | -1.58% | 59.01 | 61.82 | 85562 | 51455.16 | 8.87% | 0.00 |
| 2026-01-20 | 66.17 | 60.30 | -5.87 | -8.87% | 58.81 | 66.60 | 135739 | 83583.75 | 14.06% | 4.00 |
| 2026-01-19 | 65.52 | 66.17 | 1.93 | 3.00% | 64.41 | 68.38 | 135094 | 89497.86 | 14.00% | 2.00 |
| 2026-01-16 | 65.90 | 64.24 | -1.22 | -1.86% | 63.51 | 67.08 | 124450 | 81491.41 | 12.89% | 4.72 |
| 2026-01-15 | 68.18 | 65.46 | -5.57 | -7.84% | 62.18 | 68.23 | 175227 | 113211.67 | 18.16% | 78.83 |
| 2026-01-14 | 75.11 | 71.03 | -3.09 | -4.17% | 69.52 | 77.21 | 189988 | 138927.61 | 19.68% | 2.00 |
| 2026-01-13 | 84.50 | 74.12 | -16.64 | -18.33% | 72.61 | 86.50 | 197661 | 153824.55 | 20.48% | 0.00 |
| 2026-01-12 | 80.89 | 90.76 | 11.14 | 13.99% | 80.21 | 94.70 | 221619 | 192639.42 | 22.96% | 2.00 |
| 2026-01-09 | 79.60 | 79.62 | -0.37 | -0.46% | 76.00 | 84.46 | 231169 | 184768.88 | 23.95% | 14.32 |
| 2026-01-08 | 73.57 | 79.99 | 5.89 | 7.95% | 72.00 | 81.80 | 244354 | 189452.83 | 25.32% | 8.26 |
| 2026-01-07 | 70.00 | 74.10 | -0.53 | -0.71% | 66.80 | 80.75 | 311069 | 225861.86 | 32.23% | 0.00 |
| 2026-01-06 | 60.00 | 74.63 | 12.44 | 20.00% | 58.66 | 74.63 | 308562 | 208455.19 | 31.97% | 30.00 |
| 2026-01-05 | 57.95 | 62.19 | 6.23 | 11.13% | 57.03 | 65.77 | 315936 | 191117.98 | 32.73% | 0.00 |
| 2025-12-31 | 49.29 | 55.96 | 7.11 | 14.55% | 48.85 | 57.99 | 318853 | 169183.08 | 33.04% | 2.00 |
| 2025-12-30 | 52.98 | 48.85 | -4.02 | -7.60% | 47.91 | 53.50 | 308460 | 154113.58 | 31.96% | 6.01 |
| 2025-12-29 | 42.00 | 52.87 | 8.81 | 20.00% | 41.90 | 52.87 | 348549 | 169368.66 | 36.11% | 0.00 |
| 2025-12-26 | 42.18 | 44.06 | 1.71 | 4.04% | 41.40 | 45.10 | 239354 | 103001.89 | 24.80% | 39.95 |
| 2025-12-25 | 40.22 | 42.35 | 1.64 | 4.03% | 40.02 | 44.00 | 223409 | 94178.62 | 23.15% | 0.00 |
| 2025-12-24 | 38.21 | 40.71 | 1.40 | 3.56% | 38.21 | 41.05 | 174300 | 69839.16 | 18.06% | 2.00 |
| 2025-12-23 | 41.66 | 39.31 | -1.95 | -4.73% | 38.20 | 42.18 | 213992 | 85957.42 | 22.17% | 10.00 |
| 2025-12-22 | 42.50 | 41.26 | -0.76 | -1.81% | 41.00 | 43.15 | 182324 | 76653.15 | 18.89% | 0.00 |
| 2025-12-19 | 45.00 | 42.02 | -2.58 | -5.78% | 41.66 | 46.44 | 247554 | 107106.95 | 25.65% | 2.00 |
| 2025-12-18 | 38.72 | 44.60 | 5.72 | 14.71% | 38.60 | 46.18 | 299635 | 129103.88 | 31.05% | 3.55 |
| 2025-12-17 | 39.79 | 38.88 | -0.38 | -0.97% | 37.77 | 40.77 | 130630 | 50864.16 | 13.53% | 0.00 |
| 2025-12-16 | 42.78 | 39.26 | -2.48 | -5.94% | 38.71 | 42.78 | 170709 | 67708.05 | 17.69% | 10.00 |
| 2025-12-15 | 43.00 | 41.74 | -1.49 | -3.45% | 41.50 | 43.55 | 194599 | 82406.66 | 20.16% | 0.00 |
| 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 |
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。
