| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 18.52 | 18.48 | -0.09 | -0.48% | 18.16 | 18.62 | 52186 | 9586.90 | 3.02% | 0.00 |
| 2025-11-05 | 18.59 | 18.57 | -0.24 | -1.28% | 18.31 | 18.77 | 61095 | 11320.85 | 3.53% | 0.00 |
| 2025-11-04 | 18.92 | 18.81 | -0.23 | -1.21% | 18.45 | 18.97 | 64951 | 12167.92 | 3.75% | 0.00 |
| 2025-11-03 | 18.47 | 19.04 | 0.51 | 2.75% | 18.30 | 19.07 | 82639 | 15487.00 | 4.78% | 0.00 |
| 2025-10-31 | 18.30 | 18.53 | 0.02 | 0.11% | 18.22 | 18.75 | 75734 | 14028.01 | 4.38% | 0.00 |
| 2025-10-30 | 18.45 | 18.51 | 0.09 | 0.49% | 18.17 | 19.03 | 113545 | 21156.12 | 6.56% | 0.00 |
| 2025-10-29 | 18.12 | 18.42 | 0.09 | 0.49% | 18.12 | 18.62 | 57165 | 10505.55 | 3.30% | 0.00 |
| 2025-10-28 | 18.11 | 18.33 | 0.02 | 0.11% | 18.00 | 18.54 | 77682 | 14231.55 | 4.49% | 0.00 |
| 2025-10-27 | 18.58 | 18.31 | 0.01 | 0.05% | 18.23 | 18.82 | 96723 | 17796.08 | 5.59% | 0.00 |
| 2025-10-24 | 18.15 | 18.30 | 0.83 | 4.75% | 18.15 | 19.50 | 166470 | 31205.09 | 9.62% | 0.00 |
| 2025-10-23 | 17.29 | 17.47 | 0.16 | 0.92% | 16.95 | 17.51 | 38700 | 6652.14 | 2.24% | 0.00 |
| 2025-10-22 | 17.61 | 17.31 | -0.32 | -1.82% | 17.24 | 17.61 | 35760 | 6205.69 | 2.07% | 0.00 |
| 2025-10-21 | 17.41 | 17.63 | 0.18 | 1.03% | 17.41 | 17.77 | 34840 | 6149.94 | 2.01% | 0.00 |
| 2025-10-20 | 17.49 | 17.45 | 0.05 | 0.29% | 17.24 | 17.89 | 30267 | 5309.93 | 1.75% | 0.00 |
| 2025-10-17 | 18.06 | 17.40 | -0.68 | -3.76% | 17.34 | 18.22 | 47362 | 8380.82 | 2.74% | 0.00 |
| 2025-10-16 | 18.50 | 18.08 | -0.52 | -2.80% | 18.02 | 18.53 | 43964 | 8024.88 | 2.54% | 0.00 |
| 2025-10-15 | 18.40 | 18.60 | 0.20 | 1.09% | 18.01 | 18.73 | 53103 | 9823.99 | 3.07% | 0.00 |
| 2025-10-14 | 18.58 | 18.40 | -0.20 | -1.08% | 18.31 | 18.87 | 53335 | 9893.85 | 3.08% | 0.00 |
| 2025-10-13 | 17.70 | 18.60 | 0.52 | 2.88% | 17.64 | 19.00 | 71083 | 13175.60 | 4.11% | 0.00 |
| 2025-10-10 | 18.51 | 18.08 | -0.57 | -3.06% | 18.03 | 18.57 | 46506 | 8502.81 | 2.69% | 0.00 |
| 2025-10-09 | 18.40 | 18.65 | 0.27 | 1.47% | 18.13 | 18.86 | 65734 | 12190.32 | 3.80% | 0.00 |
| 2025-09-30 | 17.97 | 18.38 | 0.48 | 2.68% | 17.97 | 18.58 | 50135 | 9182.10 | 2.90% | 0.00 |
| 2025-09-29 | 17.64 | 17.90 | 0.18 | 1.02% | 17.40 | 17.95 | 30312 | 5380.69 | 1.75% | 0.00 |
| 2025-09-26 | 18.00 | 17.72 | -0.28 | -1.56% | 17.69 | 18.13 | 36179 | 6463.89 | 2.09% | 0.00 |
| 2025-09-25 | 17.84 | 18.00 | 0.07 | 0.39% | 17.83 | 18.20 | 39412 | 7115.34 | 2.28% | 0.00 |
| 2025-09-24 | 17.16 | 17.93 | 0.65 | 3.76% | 17.16 | 17.95 | 52417 | 9262.18 | 3.03% | 0.00 |
| 2025-09-23 | 17.66 | 17.28 | -0.37 | -2.10% | 16.81 | 17.66 | 60742 | 10405.09 | 3.51% | 0.00 |
| 2025-09-22 | 17.28 | 17.65 | 0.28 | 1.61% | 17.28 | 17.76 | 28827 | 5068.60 | 1.67% | 0.00 |
| 2025-09-19 | 17.28 | 17.37 | 0.06 | 0.35% | 17.21 | 17.75 | 36000 | 6309.01 | 2.08% | 0.00 |
| 2025-09-18 | 17.68 | 17.31 | -0.42 | -2.37% | 17.20 | 18.03 | 56316 | 9956.88 | 3.25% | 0.00 |
| 2025-09-17 | 17.81 | 17.73 | -0.15 | -0.84% | 17.67 | 17.87 | 32298 | 5732.30 | 1.87% | 0.00 |
| 2025-09-16 | 17.70 | 17.88 | 0.15 | 0.85% | 17.58 | 17.90 | 30684 | 5447.98 | 1.77% | 0.00 |
| 2025-09-15 | 17.86 | 17.73 | -0.17 | -0.95% | 17.69 | 17.95 | 40249 | 7159.47 | 2.33% | 0.00 |
| 2025-09-12 | 18.03 | 17.90 | -0.14 | -0.78% | 17.88 | 18.34 | 54800 | 9908.83 | 3.17% | 0.00 |
| 2025-09-11 | 17.49 | 18.04 | 0.68 | 3.92% | 17.27 | 18.16 | 53083 | 9467.09 | 3.07% | 0.00 |
| 2025-09-10 | 17.51 | 17.36 | -0.17 | -0.97% | 17.34 | 17.70 | 31063 | 5444.77 | 1.80% | 0.00 |
| 2025-09-09 | 17.71 | 17.53 | -0.34 | -1.90% | 17.43 | 17.86 | 35989 | 6341.20 | 2.08% | 0.00 |
| 2025-09-08 | 17.43 | 17.87 | 0.43 | 2.47% | 17.22 | 17.97 | 51966 | 9105.63 | 3.00% | 0.00 |
| 2025-09-05 | 16.90 | 17.44 | 0.53 | 3.13% | 16.81 | 17.48 | 37943 | 6510.36 | 2.19% | 0.00 |
| 2025-09-04 | 17.29 | 16.91 | -0.35 | -2.03% | 16.72 | 17.80 | 70064 | 12090.08 | 4.05% | 0.00 |
| 2025-09-03 | 18.57 | 17.26 | -1.40 | -7.50% | 17.22 | 18.66 | 94164 | 16817.70 | 5.44% | 0.00 |
| 2025-09-02 | 19.14 | 18.66 | -0.49 | -2.56% | 18.10 | 19.28 | 109169 | 20243.24 | 6.31% | 0.00 |
| 2025-09-01 | 19.35 | 19.15 | -0.20 | -1.03% | 18.97 | 19.56 | 79525 | 15306.00 | 4.60% | 0.00 |
| 2025-08-29 | 18.91 | 19.35 | 0.29 | 1.52% | 18.85 | 19.55 | 102331 | 19679.90 | 5.91% | 0.00 |
| 2025-08-28 | 18.65 | 19.06 | 0.49 | 2.64% | 18.28 | 19.24 | 102229 | 19240.79 | 5.91% | 0.00 |
| 2025-08-27 | 19.50 | 18.57 | -0.68 | -3.53% | 18.52 | 19.55 | 91056 | 17354.67 | 5.26% | 0.00 |
| 2025-08-26 | 19.67 | 19.25 | -0.50 | -2.53% | 19.21 | 19.67 | 104063 | 20162.25 | 6.01% | 0.00 |
| 2025-08-25 | 19.27 | 19.75 | 0.58 | 3.03% | 18.92 | 19.99 | 176395 | 34291.24 | 10.20% | 0.00 |
| 2025-08-22 | 18.35 | 19.17 | 0.73 | 3.96% | 18.35 | 19.25 | 84724 | 15858.64 | 4.90% | 3.00 |
| 2025-08-21 | 18.53 | 18.44 | -0.08 | -0.43% | 18.31 | 18.78 | 58407 | 10859.04 | 3.38% | 0.00 |
| 2025-08-20 | 18.61 | 18.52 | -0.14 | -0.75% | 18.20 | 18.63 | 75020 | 13838.52 | 4.34% | 0.00 |
| 2025-08-19 | 19.07 | 18.66 | -0.41 | -2.15% | 18.58 | 19.16 | 70926 | 13302.12 | 4.10% | 0.00 |
| 2025-08-18 | 18.18 | 19.07 | 0.99 | 5.48% | 18.18 | 19.75 | 137351 | 26281.70 | 7.94% | 0.00 |
| 2025-08-15 | 17.93 | 18.08 | 0.10 | 0.56% | 17.93 | 18.21 | 55751 | 10076.66 | 3.22% | 0.00 |
| 2025-08-14 | 18.86 | 17.98 | -0.84 | -4.46% | 17.97 | 18.89 | 87254 | 15949.29 | 5.04% | 0.00 |
| 2025-08-13 | 18.86 | 18.82 | 0.00 | 0.00% | 18.67 | 19.07 | 68115 | 12822.35 | 3.94% | 0.00 |
| 2025-08-12 | 19.15 | 18.82 | -0.41 | -2.13% | 18.75 | 19.43 | 67648 | 12833.42 | 3.91% | 0.00 |
| 2025-08-11 | 19.14 | 19.23 | 0.02 | 0.10% | 19.14 | 19.58 | 61313 | 11859.61 | 3.54% | 0.00 |
| 2025-08-08 | 19.36 | 19.21 | -0.22 | -1.13% | 19.11 | 19.69 | 56594 | 10946.85 | 3.27% | 0.00 |
| 2025-08-07 | 19.56 | 19.43 | -0.27 | -1.37% | 19.30 | 19.68 | 53892 | 10489.67 | 3.11% | 0.00 |
| 2025-08-06 | 19.15 | 19.70 | 0.67 | 3.52% | 18.97 | 19.85 | 80969 | 15844.59 | 4.68% | 0.00 |
| 2025-08-05 | 19.30 | 19.03 | -0.27 | -1.40% | 18.98 | 19.49 | 70724 | 13544.93 | 4.09% | 0.00 |
| 2025-08-04 | 18.41 | 19.30 | 0.90 | 4.89% | 18.33 | 19.31 | 107079 | 20372.08 | 6.19% | 12.00 |
| 2025-08-01 | 18.25 | 18.40 | 0.20 | 1.10% | 18.03 | 18.75 | 46451 | 8518.00 | 2.68% | 0.00 |
| 2025-07-31 | 18.31 | 18.20 | -0.24 | -1.30% | 18.12 | 18.71 | 50343 | 9265.94 | 2.91% | 0.00 |
| 2025-07-30 | 18.68 | 18.44 | -0.23 | -1.23% | 18.18 | 19.03 | 58615 | 10891.91 | 3.39% | 0.00 |
| 2025-07-29 | 18.34 | 18.67 | 0.24 | 1.30% | 18.28 | 18.69 | 47470 | 8788.73 | 2.74% | 0.00 |
| 2025-07-28 | 18.35 | 18.43 | 0.08 | 0.44% | 18.21 | 18.66 | 42752 | 7891.39 | 2.47% | 0.00 |
| 2025-07-25 | 18.20 | 18.35 | 0.13 | 0.71% | 18.09 | 18.37 | 36761 | 6708.32 | 2.12% | 0.00 |
| 2025-07-24 | 18.00 | 18.22 | 0.19 | 1.05% | 18.00 | 18.25 | 26135 | 4736.57 | 1.51% | 0.00 |
| 2025-07-23 | 17.97 | 18.03 | 0.01 | 0.06% | 17.89 | 18.35 | 43732 | 7909.82 | 2.53% | 0.00 |
| 2025-07-22 | 17.96 | 18.02 | 0.01 | 0.06% | 17.83 | 18.18 | 37941 | 6840.82 | 2.19% | 0.00 |
| 2025-07-21 | 17.70 | 18.01 | 0.27 | 1.52% | 17.63 | 18.19 | 45025 | 8068.13 | 2.60% | 0.00 |
| 2025-07-18 | 17.71 | 17.74 | 0.09 | 0.51% | 17.47 | 17.81 | 35388 | 6246.97 | 2.05% | 0.00 |
| 2025-07-17 | 17.40 | 17.65 | 0.18 | 1.03% | 17.36 | 17.75 | 32162 | 5650.03 | 1.86% | 0.00 |
| 2025-07-16 | 17.37 | 17.47 | 0.07 | 0.40% | 17.30 | 17.53 | 22991 | 4008.07 | 1.33% | 0.00 |
| 2025-07-15 | 17.53 | 17.40 | -0.18 | -1.02% | 17.12 | 17.59 | 29365 | 5087.66 | 1.70% | 0.00 |
| 2025-07-14 | 17.80 | 17.58 | -0.22 | -1.24% | 17.55 | 17.80 | 26430 | 4657.77 | 1.53% | 0.00 |
| 2025-07-11 | 17.68 | 17.80 | 0.11 | 0.62% | 17.50 | 17.96 | 34159 | 6081.67 | 1.97% | 0.00 |
| 2025-07-10 | 17.81 | 17.69 | -0.14 | -0.79% | 17.50 | 17.81 | 24670 | 4358.35 | 1.43% | 0.00 |
航天软件(688562)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。
