| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 51.00 | 53.04 | 2.61 | 5.18% | 50.86 | 53.33 | 242160 | 126608.80 | 5.34% |
| 2026-02-02 | 51.01 | 50.43 | 0.15 | 0.30% | 50.23 | 51.88 | 151863 | 77529.38 | 3.35% |
| 2026-01-30 | 51.20 | 50.28 | -1.00 | -1.95% | 49.79 | 51.55 | 174590 | 87986.62 | 3.85% |
| 2026-01-29 | 51.81 | 51.28 | -0.85 | -1.63% | 51.03 | 52.63 | 166603 | 86306.14 | 3.67% |
| 2026-01-28 | 52.91 | 52.13 | -0.84 | -1.59% | 51.62 | 53.40 | 179056 | 93769.20 | 3.95% |
| 2026-01-27 | 51.96 | 52.97 | 1.01 | 1.94% | 50.88 | 53.38 | 256609 | 133489.59 | 5.65% |
| 2026-01-26 | 55.28 | 51.96 | -3.87 | -6.93% | 51.53 | 55.28 | 367571 | 194029.91 | 8.10% |
| 2026-01-23 | 54.10 | 55.83 | 1.90 | 3.52% | 53.70 | 56.72 | 473460 | 262413.34 | 10.43% |
| 2026-01-22 | 52.48 | 53.93 | 1.53 | 2.92% | 52.48 | 54.18 | 261917 | 140722.75 | 5.77% |
| 2026-01-21 | 53.00 | 52.40 | -0.78 | -1.47% | 52.29 | 53.80 | 224920 | 118999.52 | 4.96% |
| 2026-01-20 | 56.00 | 53.18 | -2.12 | -3.83% | 52.60 | 56.25 | 319417 | 172119.41 | 7.04% |
| 2026-01-19 | 54.23 | 55.30 | 0.45 | 0.82% | 54.23 | 56.48 | 302625 | 167852.92 | 6.67% |
| 2026-01-16 | 56.37 | 54.85 | -1.21 | -2.16% | 53.96 | 56.87 | 351368 | 193693.59 | 7.74% |
| 2026-01-15 | 57.54 | 56.06 | -3.31 | -5.58% | 54.64 | 58.60 | 522241 | 292697.62 | 11.51% |
| 2026-01-14 | 62.01 | 59.37 | -4.30 | -6.75% | 58.10 | 64.64 | 666451 | 407195.38 | 14.68% |
| 2026-01-13 | 67.80 | 63.67 | -7.07 | -9.99% | 63.67 | 67.90 | 403925 | 259593.17 | 8.90% |
| 2026-01-12 | 66.72 | 70.74 | 4.98 | 7.57% | 65.00 | 72.33 | 613647 | 420841.75 | 13.52% |
| 2026-01-09 | 67.00 | 65.76 | 2.77 | 4.40% | 64.02 | 68.97 | 792837 | 526674.44 | 17.47% |
| 2026-01-08 | 57.23 | 62.99 | 5.73 | 10.01% | 57.23 | 62.99 | 710292 | 435415.44 | 15.65% |
| 2026-01-07 | 57.00 | 57.26 | 0.41 | 0.72% | 56.80 | 62.20 | 731052 | 428491.53 | 16.11% |
| 2026-01-06 | 51.17 | 56.85 | 5.17 | 10.00% | 50.70 | 56.85 | 578539 | 317813.19 | 12.75% |
| 2026-01-05 | 51.19 | 51.68 | 1.55 | 3.09% | 49.57 | 53.55 | 507981 | 259578.11 | 11.19% |
| 2025-12-31 | 48.56 | 50.13 | 1.57 | 3.23% | 47.89 | 50.80 | 372295 | 184155.25 | 8.20% |
| 2025-12-30 | 48.60 | 48.56 | -0.78 | -1.58% | 48.32 | 51.12 | 425985 | 211674.22 | 9.39% |
| 2025-12-29 | 49.15 | 49.34 | 0.18 | 0.37% | 48.50 | 50.47 | 322849 | 159688.69 | 7.11% |
| 2025-12-26 | 48.48 | 49.16 | 1.29 | 2.69% | 47.88 | 50.23 | 422686 | 206453.48 | 9.31% |
| 2025-12-25 | 45.72 | 47.87 | 1.93 | 4.20% | 45.50 | 48.68 | 445537 | 213447.39 | 9.82% |
| 2025-12-24 | 44.30 | 45.94 | 1.20 | 2.68% | 44.10 | 46.34 | 194262 | 88055.62 | 4.28% |
| 2025-12-23 | 47.00 | 44.74 | -2.03 | -4.34% | 44.21 | 47.04 | 276279 | 125530.65 | 6.09% |
| 2025-12-22 | 48.00 | 46.77 | -1.09 | -2.28% | 46.49 | 48.12 | 256303 | 121213.12 | 5.65% |
| 2025-12-19 | 46.20 | 47.86 | 1.91 | 4.16% | 46.11 | 48.50 | 305564 | 144953.11 | 6.73% |
| 2025-12-18 | 45.46 | 45.95 | 0.04 | 0.09% | 45.31 | 47.03 | 237027 | 109788.84 | 5.22% |
| 2025-12-17 | 46.50 | 45.91 | -1.59 | -3.35% | 45.52 | 47.40 | 224524 | 103642.28 | 4.95% |
| 2025-12-16 | 46.75 | 47.50 | 1.12 | 2.41% | 45.00 | 47.54 | 311173 | 144436.14 | 6.86% |
| 2025-12-15 | 45.55 | 46.38 | 1.08 | 2.38% | 45.10 | 46.50 | 283644 | 130589.71 | 6.25% |
| 2025-12-12 | 44.85 | 45.30 | 0.49 | 1.09% | 44.15 | 45.52 | 206275 | 92622.31 | 4.54% |
| 2025-12-11 | 45.86 | 44.81 | -0.91 | -1.99% | 44.70 | 46.17 | 199807 | 90491.39 | 4.40% |
| 2025-12-10 | 44.13 | 45.72 | 1.17 | 2.63% | 43.61 | 45.86 | 210122 | 94903.17 | 4.63% |
| 2025-12-09 | 43.53 | 44.55 | 0.35 | 0.79% | 43.48 | 45.00 | 187472 | 83077.95 | 4.13% |
| 2025-12-08 | 45.29 | 44.20 | -0.80 | -1.78% | 43.78 | 46.53 | 316078 | 143513.86 | 6.96% |
| 2025-12-05 | 43.69 | 45.00 | 1.31 | 3.00% | 42.76 | 45.19 | 202452 | 89192.97 | 4.46% |
| 2025-12-04 | 41.49 | 43.69 | 1.87 | 4.47% | 41.31 | 44.25 | 208745 | 90174.85 | 4.60% |
| 2025-12-03 | 42.48 | 41.82 | -0.78 | -1.83% | 41.23 | 42.59 | 128390 | 53631.66 | 2.83% |
| 2025-12-02 | 41.20 | 42.60 | 1.38 | 3.35% | 40.91 | 43.28 | 156353 | 65953.16 | 3.44% |
| 2025-12-01 | 41.20 | 41.22 | 0.13 | 0.32% | 40.88 | 41.98 | 127606 | 52752.56 | 2.81% |
| 2025-11-28 | 40.41 | 41.09 | 0.63 | 1.56% | 40.08 | 41.29 | 76094 | 30861.03 | 1.68% |
| 2025-11-27 | 41.10 | 40.46 | -0.72 | -1.75% | 40.45 | 41.10 | 64224 | 26138.33 | 1.42% |
| 2025-11-26 | 42.57 | 41.18 | -1.38 | -3.24% | 41.02 | 42.86 | 91242 | 38109.78 | 2.01% |
| 2025-11-25 | 42.85 | 42.56 | -0.21 | -0.49% | 42.42 | 42.99 | 40901 | 17449.72 | 0.90% |
| 2025-11-24 | 41.82 | 42.77 | 1.24 | 2.99% | 41.40 | 42.94 | 54444 | 23063.78 | 1.20% |
| 2025-11-21 | 41.90 | 41.53 | -0.81 | -1.91% | 41.36 | 42.11 | 46231 | 19257.05 | 1.02% |
| 2025-11-20 | 43.10 | 42.34 | -0.78 | -1.81% | 42.32 | 43.10 | 43773 | 18655.02 | 0.96% |
| 2025-11-19 | 43.28 | 43.12 | -0.26 | -0.60% | 42.77 | 43.48 | 38341 | 16536.13 | 0.84% |
| 2025-11-18 | 43.99 | 43.38 | -0.60 | -1.36% | 43.28 | 44.00 | 42679 | 18543.87 | 0.94% |
| 2025-11-17 | 43.90 | 43.98 | 0.37 | 0.85% | 43.72 | 44.25 | 60180 | 26468.29 | 1.33% |
| 2025-11-14 | 43.62 | 43.61 | -0.20 | -0.46% | 43.51 | 43.95 | 37605 | 16446.38 | 0.83% |
| 2025-11-13 | 43.72 | 43.81 | -0.04 | -0.09% | 43.68 | 44.41 | 50121 | 22044.47 | 1.10% |
| 2025-11-12 | 43.36 | 43.85 | 0.50 | 1.15% | 43.13 | 43.86 | 38025 | 16548.77 | 0.84% |
| 2025-11-11 | 43.49 | 43.35 | -0.16 | -0.37% | 43.23 | 43.91 | 45354 | 19735.87 | 1.00% |
| 2025-11-10 | 43.61 | 43.51 | -0.05 | -0.11% | 43.01 | 43.82 | 58323 | 25271.43 | 1.29% |
| 2025-11-07 | 43.76 | 43.56 | -0.42 | -0.95% | 43.47 | 43.96 | 42205 | 18424.01 | 0.93% |
| 2025-11-06 | 44.13 | 43.98 | -0.14 | -0.32% | 43.70 | 44.29 | 48356 | 21268.86 | 1.07% |
| 2025-11-05 | 44.33 | 44.12 | -0.47 | -1.05% | 43.80 | 44.47 | 47016 | 20736.08 | 1.04% |
| 2025-11-04 | 44.71 | 44.59 | -0.15 | -0.34% | 44.21 | 44.74 | 36000 | 16010.13 | 0.79% |
| 2025-11-03 | 44.80 | 44.74 | -0.05 | -0.11% | 44.30 | 44.92 | 44223 | 19698.57 | 0.97% |
| 2025-10-31 | 44.65 | 44.79 | 0.14 | 0.31% | 44.22 | 44.95 | 51165 | 22832.93 | 1.13% |
| 2025-10-30 | 44.88 | 44.65 | -0.31 | -0.69% | 44.50 | 45.38 | 80576 | 36189.77 | 1.78% |
| 2025-10-29 | 44.68 | 44.96 | 0.11 | 0.25% | 44.61 | 45.40 | 78572 | 35355.39 | 1.73% |
| 2025-10-28 | 44.80 | 44.85 | -0.14 | -0.31% | 44.22 | 45.04 | 50924 | 22745.48 | 1.12% |
| 2025-10-27 | 45.20 | 44.99 | 0.11 | 0.25% | 44.77 | 45.38 | 62999 | 28358.54 | 1.39% |
| 2025-10-24 | 44.30 | 44.88 | 1.00 | 2.28% | 44.26 | 45.21 | 61577 | 27600.96 | 1.36% |
| 2025-10-23 | 44.07 | 43.88 | -0.38 | -0.86% | 43.40 | 44.07 | 52012 | 22700.70 | 1.15% |
| 2025-10-22 | 45.31 | 44.26 | -1.25 | -2.75% | 43.66 | 45.48 | 102479 | 45325.82 | 2.26% |
| 2025-10-21 | 45.94 | 45.51 | -0.29 | -0.63% | 45.22 | 46.15 | 51143 | 23345.79 | 1.13% |
| 2025-10-20 | 46.00 | 45.80 | -0.12 | -0.26% | 45.70 | 46.53 | 27347 | 12591.01 | 0.60% |
| 2025-10-17 | 46.36 | 45.92 | -0.67 | -1.44% | 45.75 | 46.64 | 50456 | 23276.29 | 1.11% |
| 2025-10-16 | 47.07 | 46.59 | -0.51 | -1.08% | 46.18 | 47.30 | 55385 | 25760.19 | 1.22% |
| 2025-10-15 | 46.88 | 47.10 | 0.10 | 0.21% | 46.10 | 47.10 | 36074 | 16851.38 | 0.79% |
| 2025-10-14 | 48.59 | 47.00 | -1.57 | -3.23% | 46.80 | 48.68 | 84349 | 40071.24 | 1.86% |
| 2025-10-13 | 48.50 | 48.57 | -0.71 | -1.44% | 47.70 | 48.96 | 72974 | 35227.74 | 1.61% |
航天电器(002025)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。
