| 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 | 67.00 | 65.08 | -1.96 | -2.92% | 64.72 | 68.50 | 393711 | 260319.31 | 8.67% |
| 2026-03-24 | 63.18 | 67.04 | 4.38 | 6.99% | 62.24 | 68.93 | 509438 | 332762.38 | 11.22% |
| 2026-03-23 | 60.50 | 62.66 | -0.78 | -1.23% | 60.36 | 67.00 | 439759 | 280830.31 | 9.69% |
| 2026-03-20 | 61.91 | 63.44 | 2.65 | 4.36% | 60.50 | 64.00 | 485075 | 302260.84 | 10.69% |
| 2026-03-19 | 59.00 | 60.79 | 0.61 | 1.01% | 58.10 | 62.84 | 432452 | 259952.12 | 9.53% |
| 2026-03-18 | 56.95 | 60.18 | 4.31 | 7.71% | 56.31 | 61.46 | 456146 | 271289.62 | 10.05% |
| 2026-03-17 | 57.60 | 55.87 | -1.71 | -2.97% | 55.70 | 58.75 | 220787 | 125721.80 | 4.86% |
| 2026-03-16 | 56.10 | 57.58 | 2.68 | 4.88% | 56.10 | 58.65 | 384031 | 220365.80 | 8.46% |
| 2026-03-13 | 58.76 | 54.90 | -5.06 | -8.44% | 54.60 | 58.99 | 428244 | 239576.38 | 9.44% |
| 2026-03-12 | 57.02 | 59.96 | 3.47 | 6.14% | 56.78 | 62.08 | 576049 | 343219.22 | 12.69% |
| 2026-03-11 | 58.70 | 56.49 | 0.46 | 0.82% | 56.24 | 58.70 | 558541 | 320904.53 | 12.31% |
| 2026-03-10 | 52.01 | 56.03 | 5.09 | 9.99% | 52.01 | 56.03 | 281213 | 156393.38 | 6.20% |
| 2026-03-09 | 51.26 | 50.94 | -1.04 | -2.00% | 49.80 | 51.30 | 129607 | 65353.63 | 2.86% |
| 2026-03-06 | 50.57 | 51.98 | 1.28 | 2.52% | 50.30 | 52.60 | 140107 | 72476.49 | 3.09% |
| 2026-03-05 | 51.80 | 50.70 | -0.41 | -0.80% | 50.00 | 52.20 | 123772 | 63063.53 | 2.73% |
| 2026-03-04 | 49.10 | 51.11 | 1.24 | 2.49% | 48.95 | 51.67 | 153816 | 78179.09 | 3.39% |
| 2026-03-03 | 54.00 | 49.87 | -4.44 | -8.18% | 49.80 | 54.00 | 232101 | 119901.82 | 5.11% |
| 2026-03-02 | 53.37 | 54.31 | 1.43 | 2.70% | 52.55 | 54.50 | 262675 | 141037.17 | 5.79% |
| 2026-02-27 | 53.01 | 52.88 | -0.44 | -0.83% | 52.68 | 53.62 | 145277 | 77109.40 | 3.20% |
| 2026-02-26 | 51.66 | 53.32 | 1.48 | 2.85% | 51.17 | 53.57 | 188409 | 98969.93 | 4.15% |
| 2026-02-25 | 51.30 | 51.84 | 0.46 | 0.90% | 51.02 | 52.16 | 117669 | 60771.32 | 2.59% |
| 2026-02-24 | 51.40 | 51.38 | 0.32 | 0.63% | 51.18 | 52.06 | 81243 | 41897.99 | 1.79% |
| 2026-02-13 | 51.60 | 51.06 | -0.65 | -1.26% | 50.97 | 51.96 | 88001 | 45288.63 | 1.94% |
| 2026-02-12 | 51.23 | 51.71 | 0.43 | 0.84% | 50.71 | 52.00 | 94608 | 48847.81 | 2.08% |
| 2026-02-11 | 51.74 | 51.28 | -0.51 | -0.98% | 51.19 | 52.45 | 101503 | 52364.57 | 2.24% |
| 2026-02-10 | 52.85 | 51.79 | -1.07 | -2.02% | 51.60 | 52.85 | 110577 | 57488.04 | 2.44% |
| 2026-02-09 | 52.60 | 52.86 | 1.01 | 1.95% | 52.20 | 53.16 | 133972 | 70647.91 | 2.95% |
| 2026-02-06 | 52.01 | 51.85 | -0.60 | -1.14% | 51.77 | 53.12 | 140954 | 73716.05 | 3.11% |
| 2026-02-05 | 52.67 | 52.45 | -0.94 | -1.76% | 52.20 | 53.79 | 138983 | 73387.77 | 3.06% |
| 2026-02-04 | 53.00 | 53.39 | 0.35 | 0.66% | 52.40 | 53.90 | 190448 | 101394.37 | 4.20% |
| 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% |
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。
