| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 49.80 | 49.28 | -0.69 | -1.38% | 49.00 | 50.14 | 52289 | 25873.22 | 1.15% |
| 2025-10-09 | 51.51 | 49.97 | -1.34 | -2.61% | 49.70 | 51.69 | 73915 | 36968.91 | 1.63% |
| 2025-09-30 | 49.20 | 51.31 | 2.14 | 4.35% | 49.01 | 51.90 | 74336 | 37782.73 | 1.64% |
| 2025-09-29 | 49.12 | 49.17 | 0.15 | 0.31% | 48.70 | 49.70 | 41708 | 20523.61 | 0.92% |
| 2025-09-26 | 49.24 | 49.02 | -0.34 | -0.69% | 48.93 | 49.98 | 36059 | 17784.81 | 0.79% |
| 2025-09-25 | 50.78 | 49.36 | -1.54 | -3.03% | 49.25 | 51.00 | 54597 | 27151.57 | 1.20% |
| 2025-09-24 | 50.87 | 50.90 | -0.13 | -0.25% | 50.75 | 51.39 | 28385 | 14483.50 | 0.63% |
| 2025-09-23 | 50.28 | 51.03 | 0.78 | 1.55% | 50.01 | 51.20 | 41417 | 21000.76 | 0.91% |
| 2025-09-22 | 50.72 | 50.25 | -0.56 | -1.10% | 49.82 | 50.99 | 43401 | 21791.71 | 0.96% |
| 2025-09-19 | 51.40 | 50.81 | -0.67 | -1.30% | 50.80 | 52.17 | 35930 | 18451.98 | 0.79% |
| 2025-09-18 | 51.05 | 51.48 | 0.36 | 0.70% | 50.91 | 54.53 | 97241 | 51150.20 | 2.14% |
| 2025-09-17 | 48.62 | 51.12 | 2.44 | 5.01% | 48.50 | 51.48 | 74676 | 37526.18 | 1.65% |
| 2025-09-16 | 49.25 | 48.68 | -0.57 | -1.16% | 48.53 | 49.27 | 22996 | 11214.64 | 0.51% |
| 2025-09-15 | 49.24 | 49.25 | 0.10 | 0.20% | 48.90 | 49.49 | 23803 | 11713.44 | 0.52% |
| 2025-09-12 | 49.08 | 49.15 | -0.04 | -0.08% | 48.57 | 49.79 | 39817 | 19588.58 | 0.88% |
| 2025-09-11 | 48.00 | 49.19 | 1.19 | 2.48% | 47.88 | 49.24 | 53299 | 25944.62 | 1.17% |
| 2025-09-10 | 48.73 | 48.00 | -0.91 | -1.86% | 47.87 | 49.13 | 45381 | 21908.29 | 1.00% |
| 2025-09-09 | 49.17 | 48.91 | -0.38 | -0.77% | 48.68 | 49.98 | 31902 | 15705.13 | 0.70% |
| 2025-09-08 | 49.80 | 49.29 | -0.53 | -1.06% | 48.68 | 49.82 | 48397 | 23766.08 | 1.07% |
| 2025-09-05 | 49.30 | 49.82 | 0.32 | 0.65% | 48.80 | 50.65 | 53202 | 26574.89 | 1.17% |
| 2025-09-04 | 50.98 | 49.50 | -1.83 | -3.57% | 48.13 | 51.29 | 61135 | 30317.83 | 1.35% |
| 2025-09-03 | 53.46 | 51.33 | -2.60 | -4.82% | 51.22 | 53.95 | 59235 | 30953.95 | 1.31% |
| 2025-09-02 | 53.21 | 53.93 | 0.69 | 1.30% | 51.47 | 54.04 | 99705 | 52401.39 | 2.20% |
| 2025-09-01 | 54.00 | 53.24 | -0.96 | -1.77% | 53.04 | 54.20 | 61943 | 33129.85 | 1.36% |
| 2025-08-29 | 53.71 | 54.20 | 0.36 | 0.67% | 52.88 | 54.53 | 85715 | 46103.03 | 1.89% |
| 2025-08-28 | 52.81 | 53.84 | 1.50 | 2.87% | 52.50 | 54.00 | 113873 | 60745.67 | 2.51% |
| 2025-08-27 | 51.63 | 52.34 | 0.74 | 1.43% | 51.50 | 54.87 | 132491 | 70241.79 | 2.92% |
| 2025-08-26 | 52.52 | 51.60 | -1.10 | -2.09% | 51.44 | 52.60 | 61322 | 31776.49 | 1.35% |
| 2025-08-25 | 50.94 | 52.70 | 1.75 | 3.43% | 50.58 | 53.38 | 129279 | 67124.44 | 2.85% |
| 2025-08-22 | 51.08 | 50.95 | -0.34 | -0.66% | 50.50 | 51.33 | 64750 | 32906.60 | 1.43% |
| 2025-08-21 | 51.74 | 51.29 | 0.44 | 0.87% | 50.55 | 52.20 | 68041 | 34823.41 | 1.50% |
| 2025-08-20 | 50.68 | 50.85 | -0.08 | -0.16% | 50.30 | 50.89 | 38117 | 19287.94 | 0.84% |
| 2025-08-19 | 51.40 | 50.93 | -0.58 | -1.13% | 50.30 | 51.50 | 63015 | 32002.09 | 1.39% |
| 2025-08-18 | 49.75 | 51.51 | 1.78 | 3.58% | 49.75 | 51.70 | 102747 | 52371.66 | 2.26% |
| 2025-08-15 | 49.39 | 49.73 | 0.19 | 0.38% | 49.28 | 49.74 | 44084 | 21845.38 | 0.97% |
| 2025-08-14 | 50.22 | 49.54 | -0.64 | -1.28% | 49.35 | 51.10 | 68142 | 33984.47 | 1.50% |
| 2025-08-13 | 50.39 | 50.18 | -0.26 | -0.52% | 49.80 | 50.60 | 63644 | 31916.88 | 1.40% |
| 2025-08-12 | 50.66 | 50.44 | -0.22 | -0.43% | 49.89 | 50.67 | 35083 | 17620.43 | 0.77% |
| 2025-08-11 | 49.98 | 50.66 | 0.80 | 1.60% | 49.90 | 50.86 | 45309 | 22868.62 | 1.00% |
| 2025-08-08 | 50.89 | 49.86 | -1.03 | -2.02% | 49.82 | 50.97 | 52444 | 26274.96 | 1.16% |
| 2025-08-07 | 52.30 | 50.89 | -1.41 | -2.70% | 50.66 | 52.41 | 74356 | 37950.14 | 1.64% |
| 2025-08-06 | 52.33 | 52.30 | -0.03 | -0.06% | 51.92 | 52.74 | 53781 | 28153.82 | 1.18% |
| 2025-08-05 | 52.59 | 52.33 | -0.14 | -0.27% | 52.11 | 52.98 | 34889 | 18335.30 | 0.77% |
| 2025-08-04 | 51.36 | 52.47 | 1.08 | 2.10% | 51.13 | 52.66 | 46978 | 24420.28 | 1.04% |
| 2025-08-01 | 52.02 | 51.39 | -0.49 | -0.94% | 51.01 | 52.29 | 39206 | 20169.86 | 0.86% |
| 2025-07-31 | 51.70 | 51.88 | -0.02 | -0.04% | 51.40 | 52.88 | 44190 | 23087.02 | 0.97% |
| 2025-07-30 | 52.61 | 51.90 | -0.70 | -1.33% | 51.48 | 53.45 | 60942 | 32045.56 | 1.34% |
| 2025-07-29 | 53.16 | 52.60 | -0.69 | -1.29% | 52.12 | 53.29 | 70553 | 37172.57 | 1.55% |
| 2025-07-28 | 50.60 | 53.29 | 2.80 | 5.55% | 50.01 | 53.51 | 130545 | 67796.83 | 2.88% |
| 2025-07-25 | 50.26 | 50.49 | 0.19 | 0.38% | 49.90 | 50.65 | 36134 | 18189.72 | 0.80% |
| 2025-07-24 | 50.11 | 50.30 | 0.19 | 0.38% | 49.68 | 50.40 | 38350 | 19172.01 | 0.84% |
| 2025-07-23 | 49.26 | 50.11 | 0.76 | 1.54% | 49.06 | 50.66 | 74604 | 37273.84 | 1.64% |
| 2025-07-22 | 48.85 | 49.35 | 0.45 | 0.92% | 48.70 | 49.43 | 50998 | 25064.51 | 1.12% |
| 2025-07-21 | 48.98 | 48.90 | -0.11 | -0.22% | 48.61 | 49.19 | 46437 | 22680.01 | 1.02% |
| 2025-07-18 | 49.85 | 49.01 | -0.84 | -1.69% | 48.55 | 49.90 | 74578 | 36661.20 | 1.64% |
| 2025-07-17 | 49.60 | 49.85 | 0.04 | 0.08% | 48.89 | 50.20 | 55551 | 27467.42 | 1.22% |
| 2025-07-16 | 49.45 | 49.81 | 0.30 | 0.61% | 49.45 | 51.07 | 52863 | 26491.26 | 1.16% |
| 2025-07-15 | 47.85 | 49.51 | 0.96 | 1.98% | 47.65 | 50.05 | 87891 | 43231.30 | 1.94% |
| 2025-07-14 | 48.24 | 48.55 | 0.25 | 0.52% | 47.98 | 48.92 | 45024 | 21860.71 | 0.99% |
| 2025-07-11 | 47.77 | 48.30 | 0.41 | 0.86% | 47.70 | 48.58 | 53509 | 25732.46 | 1.18% |
| 2025-07-10 | 48.27 | 48.12 | -0.34 | -0.70% | 47.13 | 48.37 | 57111 | 27294.75 | 1.26% |
| 2025-07-09 | 49.00 | 48.46 | -0.54 | -1.10% | 48.30 | 49.70 | 52993 | 25945.52 | 1.17% |
| 2025-07-08 | 48.74 | 49.00 | 0.25 | 0.51% | 48.60 | 49.49 | 49956 | 24518.53 | 1.10% |
| 2025-07-07 | 49.29 | 48.75 | -0.67 | -1.36% | 48.58 | 49.66 | 47081 | 23048.48 | 1.04% |
| 2025-07-04 | 49.81 | 49.42 | -0.47 | -0.94% | 49.18 | 50.39 | 53048 | 26357.00 | 1.17% |
| 2025-07-03 | 50.11 | 49.89 | -0.34 | -0.68% | 49.52 | 50.98 | 52882 | 26405.74 | 1.17% |
| 2025-07-02 | 51.19 | 50.23 | -1.01 | -1.97% | 50.03 | 51.19 | 42666 | 21514.05 | 0.94% |
| 2025-07-01 | 51.56 | 51.24 | -0.17 | -0.33% | 50.50 | 51.86 | 67994 | 34732.80 | 1.50% |
| 2025-06-30 | 50.12 | 51.41 | 1.56 | 3.13% | 50.12 | 52.30 | 98164 | 50787.97 | 2.16% |
| 2025-06-27 | 49.68 | 49.85 | 0.39 | 0.79% | 49.52 | 51.78 | 91216 | 46200.26 | 2.01% |
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。
