| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 40.83 | 39.92 | -1.74 | -4.18% | 39.62 | 40.90 | 62992 | 25211.11 | 7.25% | 0.00 |
| 2026-03-25 | 41.71 | 41.66 | -0.60 | -1.42% | 39.61 | 42.50 | 111308 | 45704.65 | 12.82% | 0.00 |
| 2026-03-24 | 43.00 | 42.26 | -0.65 | -1.51% | 40.70 | 43.12 | 90650 | 37875.16 | 10.44% | 2.00 |
| 2026-03-23 | 40.00 | 42.91 | 2.22 | 5.46% | 39.32 | 44.66 | 137570 | 59585.50 | 15.84% | 28.00 |
| 2026-03-20 | 39.80 | 40.69 | 1.18 | 2.99% | 39.12 | 41.83 | 96133 | 39376.03 | 11.07% | 0.00 |
| 2026-03-19 | 37.58 | 39.51 | 1.15 | 3.00% | 37.58 | 39.55 | 57708 | 22400.52 | 6.65% | 0.00 |
| 2026-03-18 | 38.02 | 38.36 | 0.34 | 0.89% | 37.77 | 38.65 | 22821 | 8737.76 | 2.63% | 0.00 |
| 2026-03-17 | 39.58 | 38.02 | -1.41 | -3.58% | 37.95 | 39.74 | 28181 | 10906.62 | 3.25% | 0.00 |
| 2026-03-16 | 38.90 | 39.43 | 0.95 | 2.47% | 37.51 | 39.59 | 54963 | 21280.14 | 6.33% | 0.00 |
| 2026-03-13 | 38.23 | 38.48 | 0.08 | 0.21% | 37.24 | 38.78 | 39887 | 15256.70 | 4.59% | 0.00 |
| 2026-03-12 | 38.47 | 38.40 | -0.15 | -0.39% | 37.95 | 38.57 | 35704 | 13648.49 | 4.11% | 0.00 |
| 2026-03-11 | 40.13 | 38.55 | -1.44 | -3.60% | 38.45 | 40.29 | 68727 | 26840.05 | 7.92% | 0.00 |
| 2026-03-10 | 39.30 | 39.99 | 0.69 | 1.76% | 39.30 | 40.25 | 49598 | 19729.60 | 5.71% | 0.00 |
| 2026-03-09 | 41.18 | 39.30 | -2.00 | -4.84% | 38.88 | 41.50 | 65109 | 25799.98 | 7.50% | 0.00 |
| 2026-03-06 | 42.00 | 41.30 | -1.26 | -2.96% | 41.03 | 42.17 | 62260 | 25805.61 | 7.17% | 0.00 |
| 2026-03-05 | 43.31 | 42.56 | -2.09 | -4.68% | 41.80 | 44.00 | 115357 | 49168.82 | 13.29% | 0.00 |
| 2026-03-04 | 41.55 | 44.65 | 1.78 | 4.15% | 41.35 | 45.84 | 130468 | 57563.03 | 15.03% | 0.00 |
| 2026-03-03 | 45.00 | 42.87 | -3.21 | -6.97% | 42.18 | 45.16 | 129770 | 56243.18 | 14.95% | 0.00 |
| 2026-03-02 | 44.00 | 46.08 | 5.18 | 12.67% | 42.06 | 47.72 | 189356 | 85602.78 | 21.81% | 0.00 |
| 2026-02-27 | 40.98 | 40.90 | -0.36 | -0.87% | 40.60 | 41.43 | 46718 | 19127.99 | 5.38% | 0.00 |
| 2026-02-26 | 40.70 | 41.26 | 0.20 | 0.49% | 39.82 | 41.80 | 56970 | 23306.75 | 6.56% | 49.66 |
| 2026-02-25 | 40.90 | 41.06 | -0.11 | -0.27% | 40.18 | 41.36 | 51570 | 21039.66 | 5.94% | 0.00 |
| 2026-02-24 | 40.80 | 41.17 | 1.10 | 2.75% | 39.81 | 41.63 | 67142 | 27536.30 | 7.73% | 0.00 |
| 2026-02-13 | 39.43 | 40.07 | 0.75 | 1.91% | 39.21 | 41.70 | 80140 | 32466.31 | 9.23% | 0.00 |
| 2026-02-12 | 39.26 | 39.32 | 0.17 | 0.43% | 38.89 | 39.78 | 51350 | 20182.30 | 5.91% | 0.00 |
| 2026-02-11 | 39.94 | 39.15 | -0.79 | -1.98% | 39.09 | 40.18 | 59676 | 23657.66 | 6.87% | 0.00 |
| 2026-02-10 | 42.10 | 39.94 | -2.35 | -5.56% | 39.41 | 42.19 | 110901 | 44762.04 | 12.77% | 0.00 |
| 2026-02-09 | 43.00 | 42.29 | 0.13 | 0.31% | 41.84 | 43.08 | 51760 | 21947.02 | 5.96% | 0.00 |
| 2026-02-06 | 42.70 | 42.16 | -1.37 | -3.15% | 41.80 | 43.92 | 53500 | 22709.35 | 6.16% | 0.00 |
| 2026-02-05 | 41.80 | 43.53 | 1.05 | 2.47% | 41.74 | 45.60 | 80676 | 35668.90 | 9.29% | 0.00 |
| 2026-02-04 | 41.60 | 42.48 | 0.59 | 1.41% | 41.22 | 44.36 | 73912 | 31652.16 | 8.51% | 0.00 |
| 2026-02-03 | 41.86 | 41.89 | 0.67 | 1.63% | 41.02 | 42.43 | 52058 | 21769.91 | 6.00% | 0.00 |
| 2026-02-02 | 42.15 | 41.22 | -1.00 | -2.37% | 41.16 | 43.00 | 38215 | 15985.57 | 4.40% | 0.00 |
| 2026-01-30 | 43.00 | 42.22 | -1.07 | -2.47% | 41.50 | 43.66 | 55809 | 23558.46 | 6.43% | 0.00 |
| 2026-01-29 | 43.70 | 43.29 | -0.83 | -1.88% | 43.23 | 45.53 | 65318 | 28954.79 | 7.52% | 18.40 |
| 2026-01-28 | 44.50 | 44.12 | -0.88 | -1.96% | 43.68 | 45.60 | 59278 | 26323.92 | 6.83% | 0.00 |
| 2026-01-27 | 43.88 | 45.00 | 0.83 | 1.88% | 43.57 | 45.29 | 84327 | 37366.89 | 9.71% | 0.00 |
| 2026-01-26 | 49.02 | 44.17 | -5.83 | -11.66% | 44.09 | 49.63 | 116101 | 53272.13 | 13.37% | 10.00 |
| 2026-01-23 | 50.98 | 50.00 | -1.39 | -2.70% | 49.66 | 54.80 | 116233 | 59882.91 | 13.39% | 0.00 |
| 2026-01-22 | 47.27 | 51.39 | 3.14 | 6.51% | 47.00 | 52.00 | 127584 | 63169.61 | 14.69% | 0.00 |
| 2026-01-21 | 47.92 | 48.25 | -0.76 | -1.55% | 46.27 | 49.50 | 102696 | 48825.15 | 11.83% | 0.00 |
| 2026-01-20 | 49.73 | 49.01 | -0.90 | -1.80% | 46.60 | 49.99 | 113900 | 54657.29 | 13.12% | 3.60 |
| 2026-01-19 | 45.77 | 49.91 | 3.81 | 8.26% | 45.06 | 52.48 | 156097 | 76522.00 | 17.98% | 0.00 |
| 2026-01-16 | 45.99 | 46.10 | -1.53 | -3.21% | 45.72 | 48.93 | 126781 | 59285.39 | 14.60% | 2.00 |
| 2026-01-15 | 41.82 | 47.63 | 6.01 | 14.44% | 41.51 | 49.94 | 247130 | 114079.38 | 28.46% | 0.00 |
| 2026-01-14 | 41.91 | 41.62 | -0.69 | -1.63% | 41.14 | 44.97 | 145801 | 62486.27 | 16.79% | 0.00 |
| 2026-01-13 | 46.00 | 42.31 | -5.31 | -11.15% | 41.20 | 46.20 | 163457 | 69771.21 | 18.83% | 0.00 |
| 2026-01-12 | 45.01 | 47.62 | 2.72 | 6.06% | 43.80 | 49.32 | 220784 | 102978.91 | 25.43% | 0.00 |
| 2026-01-09 | 46.90 | 44.90 | -0.10 | -0.22% | 44.30 | 48.23 | 274693 | 126751.92 | 31.64% | 0.00 |
| 2026-01-08 | 37.48 | 45.00 | 7.50 | 20.00% | 37.04 | 45.00 | 217872 | 91587.70 | 25.09% | 5.00 |
| 2026-01-07 | 38.31 | 37.50 | -0.83 | -2.17% | 37.16 | 38.35 | 67954 | 25521.21 | 7.83% | 0.00 |
| 2026-01-06 | 37.20 | 38.33 | 0.77 | 2.05% | 36.95 | 38.41 | 84882 | 32003.83 | 9.78% | 0.00 |
| 2026-01-05 | 37.66 | 37.56 | 1.24 | 3.41% | 36.30 | 38.09 | 83696 | 31168.00 | 9.64% | 0.00 |
| 2025-12-31 | 35.73 | 36.32 | 0.41 | 1.14% | 35.54 | 36.98 | 47742 | 17260.94 | 5.50% | 0.00 |
| 2025-12-30 | 36.02 | 35.91 | -0.24 | -0.66% | 35.82 | 37.15 | 61134 | 22248.51 | 7.04% | 0.00 |
| 2025-12-29 | 35.86 | 36.15 | 0.20 | 0.56% | 35.70 | 36.48 | 46077 | 16647.71 | 5.31% | 0.00 |
| 2025-12-26 | 36.53 | 35.95 | -0.71 | -1.94% | 35.31 | 36.65 | 59544 | 21376.08 | 6.86% | 0.00 |
| 2025-12-25 | 35.11 | 36.66 | 1.41 | 4.00% | 35.11 | 36.83 | 68087 | 24706.97 | 7.84% | 0.00 |
| 2025-12-24 | 34.08 | 35.25 | 0.80 | 2.32% | 33.96 | 35.44 | 45423 | 15859.51 | 5.23% | 3.00 |
| 2025-12-23 | 34.80 | 34.45 | -0.16 | -0.46% | 33.92 | 35.70 | 39774 | 13760.63 | 4.58% | 0.00 |
| 2025-12-22 | 35.44 | 34.61 | -0.48 | -1.37% | 34.59 | 35.44 | 33632 | 11740.03 | 3.87% | 0.00 |
| 2025-12-19 | 34.47 | 35.09 | 0.51 | 1.47% | 34.47 | 35.88 | 37478 | 13235.93 | 4.32% | 0.00 |
| 2025-12-18 | 34.08 | 34.58 | 0.16 | 0.46% | 34.08 | 35.18 | 29564 | 10248.72 | 3.40% | 0.00 |
| 2025-12-17 | 34.54 | 34.42 | -0.26 | -0.75% | 33.69 | 35.31 | 31749 | 10878.09 | 3.66% | 0.00 |
| 2025-12-16 | 35.50 | 34.68 | -1.10 | -3.07% | 34.11 | 35.80 | 45898 | 15871.88 | 5.29% | 0.00 |
| 2025-12-15 | 35.67 | 35.78 | -0.13 | -0.36% | 34.92 | 36.86 | 62013 | 22259.95 | 7.14% | 0.00 |
| 2025-12-12 | 34.84 | 35.91 | 0.95 | 2.72% | 34.70 | 36.36 | 96755 | 34772.38 | 11.14% | 0.00 |
| 2025-12-11 | 35.65 | 34.96 | -0.62 | -1.74% | 34.96 | 35.97 | 30579 | 10802.49 | 3.52% | 0.00 |
| 2025-12-10 | 34.68 | 35.58 | 0.55 | 1.57% | 34.68 | 35.88 | 39028 | 13802.71 | 4.49% | 0.00 |
| 2025-12-09 | 34.68 | 35.03 | -0.04 | -0.11% | 34.61 | 35.54 | 35346 | 12400.96 | 4.07% | 0.00 |
| 2025-12-08 | 35.86 | 35.07 | 0.18 | 0.52% | 34.99 | 35.88 | 54787 | 19408.62 | 6.31% | 0.00 |
| 2025-12-05 | 33.62 | 34.89 | 0.90 | 2.65% | 33.50 | 34.99 | 44088 | 15175.74 | 5.08% | 0.00 |
| 2025-12-04 | 33.34 | 33.99 | 0.33 | 0.98% | 33.24 | 34.39 | 41363 | 14027.19 | 4.76% | 0.00 |
| 2025-12-03 | 33.88 | 33.66 | -0.35 | -1.03% | 33.04 | 34.30 | 37609 | 12625.31 | 4.33% | 0.00 |
| 2025-12-02 | 34.35 | 34.01 | -0.47 | -1.36% | 33.85 | 34.91 | 46074 | 15776.19 | 5.31% | 0.00 |
| 2025-12-01 | 34.44 | 34.48 | 0.71 | 2.10% | 34.32 | 36.25 | 76046 | 26675.31 | 8.76% | 0.00 |
| 2025-11-28 | 33.39 | 33.77 | 0.38 | 1.14% | 32.89 | 33.88 | 40241 | 13432.64 | 4.63% | 0.00 |
| 2025-11-27 | 33.00 | 33.39 | 0.17 | 0.51% | 33.00 | 33.74 | 21496 | 7202.57 | 2.48% | 2.00 |
| 2025-11-26 | 34.13 | 33.22 | -1.24 | -3.60% | 32.99 | 34.47 | 46153 | 15438.36 | 5.32% | 0.00 |
| 2025-11-25 | 34.77 | 34.46 | -0.71 | -2.02% | 34.22 | 35.46 | 54242 | 18875.67 | 6.25% | 0.00 |
航天南湖(688552)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。
