| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 49.82 | 47.98 | -2.02 | -4.04% | 47.82 | 50.00 | 73702 | 35695.70 | 1.63% |
| 2025-05-22 | 49.70 | 50.00 | 0.19 | 0.38% | 49.25 | 50.40 | 38681 | 19339.98 | 0.85% |
| 2025-05-21 | 49.42 | 49.81 | 0.24 | 0.48% | 49.32 | 50.50 | 36690 | 18298.82 | 0.81% |
| 2025-05-20 | 49.80 | 49.57 | -0.25 | -0.50% | 48.88 | 49.82 | 36196 | 17845.04 | 0.80% |
| 2025-05-19 | 49.63 | 49.82 | 0.28 | 0.57% | 48.80 | 50.09 | 32772 | 16249.56 | 0.72% |
| 2025-05-16 | 49.00 | 49.54 | 0.32 | 0.65% | 48.88 | 50.01 | 33299 | 16528.78 | 0.74% |
| 2025-05-15 | 49.70 | 49.22 | -0.66 | -1.32% | 48.68 | 50.13 | 38709 | 19038.29 | 0.86% |
| 2025-05-14 | 50.70 | 49.88 | -0.88 | -1.73% | 49.50 | 50.70 | 53542 | 26739.12 | 1.18% |
| 2025-05-13 | 52.55 | 50.76 | -1.63 | -3.11% | 50.69 | 52.66 | 66583 | 34080.01 | 1.47% |
| 2025-05-12 | 50.75 | 52.39 | 1.29 | 2.52% | 50.68 | 53.30 | 107623 | 56476.14 | 2.38% |
| 2025-05-09 | 53.00 | 51.10 | -2.05 | -3.86% | 50.71 | 53.00 | 67249 | 34473.02 | 1.49% |
| 2025-05-08 | 52.50 | 53.15 | 0.69 | 1.32% | 50.66 | 53.24 | 85221 | 44177.58 | 1.88% |
| 2025-05-07 | 51.95 | 52.46 | 0.99 | 1.92% | 51.95 | 54.32 | 64925 | 34459.26 | 1.43% |
| 2025-05-06 | 51.30 | 51.47 | 0.47 | 0.92% | 51.08 | 52.20 | 49035 | 25205.31 | 1.08% |
| 2025-04-30 | 52.76 | 51.00 | -1.83 | -3.46% | 50.98 | 52.99 | 68801 | 35616.66 | 1.52% |
| 2025-04-29 | 53.88 | 52.83 | -1.13 | -2.09% | 52.10 | 54.19 | 49795 | 26296.14 | 1.10% |
| 2025-04-28 | 53.10 | 53.96 | 0.86 | 1.62% | 52.86 | 54.60 | 30705 | 16616.46 | 0.68% |
| 2025-04-25 | 52.20 | 53.10 | 1.07 | 2.06% | 51.85 | 54.36 | 59008 | 31634.54 | 1.30% |
| 2025-04-24 | 52.60 | 52.03 | -0.85 | -1.61% | 50.68 | 52.60 | 37993 | 19672.42 | 0.84% |
| 2025-04-23 | 52.70 | 52.88 | 0.26 | 0.49% | 52.01 | 53.24 | 27385 | 14418.22 | 0.61% |
| 2025-04-22 | 53.21 | 52.62 | -0.59 | -1.11% | 51.89 | 53.95 | 49964 | 26347.86 | 1.10% |
| 2025-04-21 | 52.61 | 53.21 | 0.59 | 1.12% | 52.40 | 54.40 | 43600 | 23332.99 | 0.96% |
| 2025-04-18 | 53.15 | 52.62 | -0.90 | -1.68% | 51.65 | 53.43 | 42422 | 22230.62 | 0.94% |
| 2025-04-17 | 54.00 | 53.52 | -0.88 | -1.62% | 53.46 | 54.97 | 26351 | 14246.00 | 0.58% |
| 2025-04-16 | 54.24 | 54.40 | -0.10 | -0.18% | 53.30 | 54.70 | 34448 | 18616.19 | 0.76% |
| 2025-04-15 | 56.67 | 54.50 | -2.27 | -4.00% | 53.10 | 56.99 | 59225 | 32240.33 | 1.31% |
| 2025-04-14 | 56.81 | 56.77 | 0.49 | 0.87% | 55.64 | 57.26 | 36900 | 20878.78 | 0.82% |
| 2025-04-11 | 54.66 | 56.28 | 1.62 | 2.96% | 54.28 | 57.40 | 68247 | 38394.13 | 1.51% |
| 2025-04-10 | 55.60 | 54.66 | -1.10 | -1.97% | 53.60 | 56.44 | 72348 | 40041.57 | 1.60% |
| 2025-04-09 | 53.69 | 55.76 | 1.50 | 2.76% | 53.10 | 57.40 | 71143 | 39464.18 | 1.57% |
| 2025-04-08 | 51.25 | 54.26 | 3.00 | 5.85% | 51.25 | 54.85 | 74615 | 39842.56 | 1.65% |
| 2025-04-07 | 53.96 | 51.26 | -5.44 | -9.59% | 51.03 | 56.98 | 77439 | 41346.89 | 1.71% |
| 2025-04-03 | 54.56 | 56.70 | 1.65 | 3.00% | 54.20 | 57.80 | 62309 | 35434.93 | 1.38% |
| 2025-04-02 | 56.38 | 55.05 | -1.68 | -2.96% | 54.15 | 56.72 | 55378 | 30331.18 | 1.22% |
| 2025-04-01 | 55.48 | 56.73 | 1.13 | 2.03% | 55.29 | 57.85 | 60142 | 33885.37 | 1.33% |
| 2025-03-31 | 56.48 | 55.60 | -1.02 | -1.80% | 54.76 | 56.86 | 38503 | 21348.11 | 0.85% |
| 2025-03-28 | 57.01 | 56.62 | -0.61 | -1.07% | 56.20 | 57.49 | 17865 | 10139.69 | 0.39% |
| 2025-03-27 | 57.50 | 57.23 | -0.51 | -0.88% | 56.16 | 58.12 | 32990 | 18881.28 | 0.73% |
| 2025-03-26 | 57.31 | 57.74 | 0.44 | 0.77% | 57.07 | 59.18 | 47377 | 27610.56 | 1.05% |
| 2025-03-25 | 55.24 | 57.30 | 1.82 | 3.28% | 55.21 | 59.18 | 96007 | 55621.71 | 2.12% |
| 2025-03-24 | 56.68 | 55.48 | -1.16 | -2.05% | 53.92 | 57.09 | 60766 | 33524.06 | 1.34% |
| 2025-03-21 | 58.00 | 56.64 | -1.71 | -2.93% | 56.50 | 58.69 | 58511 | 33613.61 | 1.29% |
| 2025-03-20 | 57.56 | 58.35 | 0.80 | 1.39% | 56.65 | 59.63 | 50973 | 29826.10 | 1.13% |
| 2025-03-19 | 57.41 | 57.55 | -0.25 | -0.43% | 57.01 | 57.90 | 32022 | 18376.92 | 0.71% |
| 2025-03-18 | 57.92 | 57.80 | -0.21 | -0.36% | 57.78 | 59.25 | 50751 | 29662.59 | 1.12% |
| 2025-03-17 | 57.59 | 58.01 | 0.13 | 0.22% | 56.15 | 59.54 | 66580 | 38810.36 | 1.47% |
| 2025-03-14 | 59.98 | 57.88 | -2.87 | -4.72% | 57.00 | 60.00 | 108952 | 63028.92 | 2.41% |
| 2025-03-13 | 60.05 | 60.75 | 0.30 | 0.50% | 57.60 | 60.97 | 95573 | 56611.41 | 2.11% |
| 2025-03-12 | 60.88 | 60.45 | 0.00 | 0.00% | 58.80 | 62.90 | 105129 | 63493.89 | 2.32% |
| 2025-03-11 | 57.52 | 60.45 | 2.65 | 4.58% | 56.66 | 60.50 | 88642 | 52886.70 | 1.96% |
| 2025-03-10 | 57.00 | 57.80 | 0.95 | 1.67% | 57.00 | 60.47 | 80748 | 47294.81 | 1.78% |
| 2025-03-07 | 53.86 | 56.85 | 2.57 | 4.73% | 53.28 | 57.85 | 101741 | 57289.47 | 2.25% |
| 2025-03-06 | 53.31 | 54.28 | 0.97 | 1.82% | 52.98 | 54.88 | 85573 | 46258.98 | 1.89% |
| 2025-03-05 | 54.02 | 53.31 | -0.16 | -0.30% | 52.60 | 56.87 | 94385 | 51502.55 | 2.09% |
| 2025-03-04 | 51.50 | 53.47 | 1.94 | 3.76% | 51.12 | 54.88 | 102860 | 54952.83 | 2.27% |
| 2025-03-03 | 51.71 | 51.53 | -0.12 | -0.23% | 51.16 | 53.16 | 62194 | 32452.45 | 1.37% |
| 2025-02-28 | 53.48 | 51.65 | -1.59 | -2.99% | 51.02 | 53.64 | 59707 | 31078.96 | 1.32% |
| 2025-02-27 | 53.00 | 53.24 | 0.32 | 0.60% | 51.90 | 53.37 | 81788 | 43119.47 | 1.81% |
| 2025-02-26 | 49.77 | 52.92 | 3.16 | 6.35% | 49.77 | 54.52 | 160950 | 84550.87 | 3.56% |
| 2025-02-25 | 47.10 | 49.76 | 2.22 | 4.67% | 47.01 | 49.90 | 119287 | 58075.26 | 2.64% |
| 2025-02-24 | 48.23 | 47.54 | -0.96 | -1.98% | 47.17 | 50.55 | 140935 | 68941.95 | 3.11% |
| 2025-02-21 | 49.48 | 48.50 | -0.98 | -1.98% | 48.38 | 50.87 | 141717 | 70110.39 | 3.13% |
| 2025-02-20 | 44.84 | 49.48 | 4.50 | 10.00% | 44.82 | 49.48 | 157182 | 75341.26 | 3.47% |
| 2025-02-19 | 43.31 | 44.98 | 1.61 | 3.71% | 42.88 | 45.00 | 79219 | 34956.33 | 1.75% |
| 2025-02-18 | 44.08 | 43.37 | -0.98 | -2.21% | 43.18 | 44.65 | 56353 | 24770.42 | 1.25% |
| 2025-02-17 | 44.01 | 44.35 | 0.37 | 0.84% | 43.65 | 44.80 | 69182 | 30518.00 | 1.53% |
| 2025-02-14 | 44.91 | 43.98 | -0.93 | -2.07% | 43.40 | 45.02 | 71224 | 31275.70 | 1.57% |
| 2025-02-13 | 45.80 | 44.91 | -0.85 | -1.86% | 44.90 | 46.10 | 40617 | 18385.25 | 0.90% |
| 2025-02-12 | 45.98 | 45.76 | -0.23 | -0.50% | 45.24 | 46.09 | 32274 | 14705.23 | 0.71% |
| 2025-02-11 | 46.90 | 45.99 | -0.92 | -1.96% | 45.72 | 46.91 | 31298 | 14406.43 | 0.69% |
| 2025-02-10 | 46.30 | 46.91 | 0.65 | 1.41% | 46.26 | 47.73 | 57374 | 27042.24 | 1.27% |
| 2025-02-07 | 46.35 | 46.26 | -0.14 | -0.30% | 45.65 | 47.10 | 61302 | 28364.31 | 1.35% |
| 2025-02-06 | 45.00 | 46.40 | 1.50 | 3.34% | 44.61 | 46.70 | 51830 | 23809.54 | 1.15% |
| 2025-02-05 | 46.00 | 44.90 | -0.80 | -1.75% | 44.34 | 46.00 | 40458 | 18169.83 | 0.89% |
| 2025-01-27 | 45.02 | 45.70 | 0.48 | 1.06% | 44.86 | 47.55 | 65523 | 30393.02 | 1.45% |
| 2025-01-24 | 44.05 | 45.22 | 1.09 | 2.47% | 43.58 | 45.35 | 48258 | 21463.64 | 1.07% |
| 2025-01-23 | 45.39 | 44.13 | -0.83 | -1.85% | 44.03 | 45.91 | 69882 | 31094.28 | 1.54% |
| 2025-01-22 | 46.09 | 44.96 | -1.20 | -2.60% | 44.60 | 46.09 | 42225 | 18986.66 | 0.93% |
| 2025-01-21 | 47.50 | 46.16 | -1.05 | -2.22% | 45.70 | 47.58 | 56367 | 25951.65 | 1.25% |
| 2025-01-20 | 47.73 | 47.21 | -0.32 | -0.67% | 47.01 | 48.30 | 48335 | 22965.00 | 1.07% |
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。
