| 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 | 79.00 | 79.64 | 1.28 | 1.63% | 78.66 | 80.73 | 285700 | 228314.31 | 2.42% |
| 2026-03-24 | 79.05 | 78.36 | 0.61 | 0.78% | 75.92 | 79.43 | 323656 | 250612.89 | 2.74% |
| 2026-03-23 | 79.80 | 77.75 | -3.90 | -4.78% | 77.66 | 81.74 | 336326 | 267183.38 | 2.84% |
| 2026-03-20 | 84.00 | 81.65 | -2.23 | -2.66% | 81.45 | 84.68 | 267965 | 221290.02 | 2.27% |
| 2026-03-19 | 83.11 | 83.88 | -1.41 | -1.65% | 83.10 | 85.96 | 260929 | 219322.66 | 2.21% |
| 2026-03-18 | 82.98 | 85.29 | 3.02 | 3.67% | 82.01 | 85.50 | 380483 | 319563.28 | 3.22% |
| 2026-03-17 | 86.00 | 82.27 | -2.55 | -3.01% | 82.10 | 86.19 | 295392 | 248172.88 | 2.50% |
| 2026-03-16 | 87.20 | 84.82 | -2.55 | -2.92% | 82.91 | 87.30 | 393533 | 333493.44 | 3.33% |
| 2026-03-13 | 90.40 | 87.37 | -3.02 | -3.34% | 86.90 | 91.80 | 392938 | 349860.22 | 3.32% |
| 2026-03-12 | 92.70 | 90.39 | -2.71 | -2.91% | 90.00 | 92.77 | 341057 | 310267.09 | 2.88% |
| 2026-03-11 | 95.00 | 93.10 | -1.58 | -1.67% | 93.00 | 95.20 | 359375 | 336740.16 | 3.04% |
| 2026-03-10 | 92.70 | 94.68 | 2.81 | 3.06% | 92.70 | 95.00 | 493914 | 464821.09 | 4.18% |
| 2026-03-09 | 91.00 | 91.87 | -1.60 | -1.71% | 89.80 | 92.80 | 410516 | 374030.94 | 3.47% |
| 2026-03-06 | 92.50 | 93.47 | -0.16 | -0.17% | 91.68 | 95.49 | 481999 | 452607.50 | 4.08% |
| 2026-03-05 | 94.34 | 93.63 | 0.69 | 0.74% | 90.64 | 94.99 | 566014 | 524590.19 | 4.79% |
| 2026-03-04 | 88.00 | 92.94 | 0.91 | 0.99% | 87.43 | 94.50 | 490901 | 455189.25 | 4.15% |
| 2026-03-03 | 99.15 | 92.03 | -8.14 | -8.13% | 91.74 | 99.15 | 891194 | 840326.06 | 7.54% |
| 2026-03-02 | 93.00 | 100.17 | 8.49 | 9.26% | 93.00 | 100.85 | 1209977 | 1192406.62 | 10.23% |
| 2026-02-27 | 89.90 | 91.68 | 1.66 | 1.84% | 89.11 | 93.43 | 551159 | 504379.44 | 4.66% |
| 2026-02-26 | 88.00 | 90.02 | 1.32 | 1.49% | 87.11 | 90.68 | 485073 | 434676.44 | 4.10% |
| 2026-02-25 | 86.19 | 88.70 | 2.60 | 3.02% | 85.17 | 90.02 | 596180 | 524919.31 | 5.04% |
| 2026-02-24 | 86.47 | 86.10 | -0.15 | -0.17% | 85.58 | 87.58 | 299350 | 259226.38 | 2.53% |
| 2026-02-13 | 86.96 | 86.25 | -1.01 | -1.16% | 86.23 | 87.60 | 283599 | 246104.91 | 2.40% |
| 2026-02-12 | 88.09 | 87.26 | -1.86 | -2.09% | 86.99 | 88.88 | 411791 | 360556.62 | 3.48% |
| 2026-02-11 | 90.47 | 89.12 | -1.44 | -1.59% | 88.90 | 91.88 | 408352 | 367437.75 | 3.45% |
| 2026-02-10 | 92.32 | 90.56 | -1.77 | -1.92% | 88.88 | 92.33 | 409233 | 369754.56 | 3.46% |
| 2026-02-09 | 92.29 | 92.33 | 1.78 | 1.97% | 91.51 | 92.86 | 449006 | 414056.09 | 3.80% |
| 2026-02-06 | 90.32 | 90.55 | -1.68 | -1.82% | 90.18 | 93.65 | 505956 | 462623.44 | 4.28% |
| 2026-02-05 | 94.98 | 92.23 | -5.27 | -5.41% | 91.55 | 94.98 | 634532 | 590208.00 | 5.37% |
| 2026-02-04 | 93.96 | 97.50 | 3.15 | 3.34% | 93.33 | 98.00 | 970849 | 930070.25 | 8.21% |
| 2026-02-03 | 92.99 | 94.35 | 3.04 | 3.33% | 89.56 | 95.33 | 848313 | 788737.69 | 7.17% |
| 2026-02-02 | 92.88 | 91.31 | 0.05 | 0.05% | 91.17 | 95.50 | 587541 | 545085.56 | 4.97% |
| 2026-01-30 | 92.18 | 91.26 | -2.10 | -2.25% | 90.18 | 94.88 | 615284 | 565581.69 | 5.20% |
| 2026-01-29 | 92.60 | 93.36 | -0.11 | -0.12% | 92.01 | 95.50 | 600356 | 563714.12 | 5.08% |
| 2026-01-28 | 96.90 | 93.47 | -2.83 | -2.94% | 92.39 | 97.31 | 755464 | 709109.56 | 6.39% |
| 2026-01-27 | 93.58 | 96.30 | -1.71 | -1.74% | 93.58 | 97.98 | 828608 | 795559.81 | 7.01% |
| 2026-01-26 | 107.65 | 98.01 | -10.89 | -10.00% | 98.01 | 107.65 | 1298576 | 1302981.00 | 10.98% |
| 2026-01-23 | 99.60 | 108.90 | 9.90 | 10.00% | 98.49 | 108.90 | 1530412 | 1613780.12 | 12.94% |
| 2026-01-22 | 96.28 | 99.00 | 3.22 | 3.36% | 94.80 | 100.58 | 1030062 | 1014031.25 | 8.71% |
| 2026-01-21 | 98.05 | 95.78 | -2.26 | -2.31% | 95.75 | 101.00 | 786430 | 774587.94 | 6.65% |
| 2026-01-20 | 105.99 | 98.04 | -6.85 | -6.53% | 95.16 | 106.98 | 1152206 | 1143685.25 | 9.74% |
| 2026-01-19 | 102.00 | 104.89 | 2.99 | 2.93% | 101.93 | 107.57 | 957784 | 1007828.19 | 8.10% |
| 2026-01-16 | 102.70 | 101.90 | -4.93 | -4.61% | 99.41 | 106.90 | 1477062 | 1522995.00 | 12.49% |
| 2026-01-15 | 113.33 | 106.83 | -11.87 | -10.00% | 106.83 | 116.30 | 852389 | 933366.19 | 7.21% |
| 2026-01-14 | 117.00 | 118.70 | -2.82 | -2.32% | 112.50 | 123.33 | 1584072 | 1871256.62 | 13.40% |
| 2026-01-13 | 121.00 | 121.52 | 4.86 | 4.17% | 104.99 | 127.77 | 1957532 | 2273966.00 | 16.55% |
| 2026-01-12 | 112.00 | 116.66 | 10.61 | 10.00% | 110.00 | 116.66 | 696229 | 798490.00 | 5.89% |
| 2026-01-09 | 103.78 | 106.05 | 4.05 | 3.97% | 101.00 | 109.00 | 1550475 | 1632082.62 | 13.11% |
| 2026-01-08 | 99.00 | 102.00 | 1.77 | 1.77% | 97.45 | 106.39 | 1458333 | 1484746.00 | 12.33% |
| 2026-01-07 | 103.00 | 100.23 | -6.78 | -6.34% | 99.00 | 103.65 | 1484807 | 1505026.38 | 12.56% |
| 2026-01-06 | 96.89 | 107.01 | 7.56 | 7.60% | 96.89 | 108.99 | 1812687 | 1856836.88 | 15.33% |
| 2026-01-05 | 101.00 | 99.45 | 4.50 | 4.74% | 95.10 | 102.50 | 1963580 | 1945433.12 | 16.61% |
| 2025-12-31 | 88.00 | 94.95 | 8.63 | 10.00% | 88.00 | 94.95 | 1473632 | 1357910.88 | 12.46% |
| 2025-12-30 | 85.40 | 86.32 | -1.68 | -1.91% | 84.48 | 96.05 | 2210256 | 1987076.75 | 18.69% |
| 2025-12-29 | 81.00 | 88.00 | 8.00 | 10.00% | 75.96 | 88.00 | 1588897 | 1335594.75 | 13.44% |
| 2025-12-26 | 74.00 | 80.00 | 7.27 | 10.00% | 72.87 | 80.00 | 1678122 | 1285686.62 | 14.19% |
| 2025-12-25 | 67.55 | 72.73 | 6.61 | 10.00% | 67.00 | 72.73 | 1454255 | 1024148.69 | 12.30% |
| 2025-12-24 | 58.34 | 66.12 | 6.01 | 10.00% | 58.34 | 66.12 | 1550368 | 979254.88 | 13.11% |
| 2025-12-23 | 63.47 | 60.11 | -3.35 | -5.28% | 59.33 | 67.60 | 2002896 | 1257136.00 | 16.94% |
| 2025-12-22 | 60.50 | 63.46 | 4.74 | 8.07% | 59.33 | 64.59 | 1420272 | 887140.06 | 12.01% |
| 2025-12-19 | 56.50 | 58.72 | 2.41 | 4.28% | 56.50 | 61.61 | 1381894 | 814676.00 | 11.69% |
| 2025-12-18 | 52.69 | 56.31 | 3.49 | 6.61% | 52.40 | 58.10 | 1476480 | 830381.69 | 12.49% |
| 2025-12-17 | 53.00 | 52.82 | -1.48 | -2.73% | 51.80 | 54.80 | 732381 | 387979.06 | 6.19% |
| 2025-12-16 | 53.50 | 54.30 | -0.93 | -1.68% | 51.00 | 57.96 | 1196195 | 636827.88 | 10.12% |
| 2025-12-15 | 52.20 | 55.23 | 3.13 | 6.01% | 51.30 | 55.56 | 1121489 | 605384.00 | 9.48% |
| 2025-12-12 | 52.60 | 52.10 | -0.50 | -0.95% | 51.55 | 54.25 | 1036158 | 544853.19 | 8.76% |
| 2025-12-11 | 51.38 | 52.60 | 2.45 | 4.89% | 50.16 | 54.99 | 1046364 | 552578.69 | 8.85% |
| 2025-12-10 | 48.00 | 50.15 | 1.47 | 3.02% | 47.79 | 51.46 | 925525 | 461142.62 | 7.83% |
| 2025-12-09 | 48.35 | 48.68 | -0.30 | -0.61% | 47.78 | 49.60 | 966499 | 469756.94 | 8.17% |
| 2025-12-08 | 49.60 | 48.98 | 0.67 | 1.39% | 48.51 | 52.50 | 1389127 | 698376.19 | 11.75% |
| 2025-12-05 | 46.17 | 48.31 | 2.34 | 5.09% | 45.50 | 48.58 | 1228093 | 580235.19 | 10.39% |
| 2025-12-04 | 40.98 | 45.97 | 4.18 | 10.00% | 40.95 | 45.97 | 993629 | 440901.69 | 8.40% |
| 2025-12-03 | 42.75 | 41.79 | -0.89 | -2.09% | 40.79 | 43.80 | 595272 | 251854.62 | 5.03% |
| 2025-12-02 | 42.90 | 42.68 | -0.74 | -1.70% | 42.21 | 43.50 | 319141 | 136678.05 | 2.70% |
| 2025-12-01 | 43.79 | 43.42 | 0.02 | 0.05% | 43.13 | 44.43 | 550233 | 240521.91 | 4.65% |
| 2025-11-28 | 42.21 | 43.40 | 1.60 | 3.83% | 42.10 | 43.49 | 559295 | 240286.56 | 4.73% |
| 2025-11-27 | 41.13 | 41.80 | 0.09 | 0.22% | 40.78 | 42.40 | 358452 | 149083.30 | 3.03% |
| 2025-11-26 | 43.50 | 41.71 | -0.90 | -2.11% | 41.40 | 43.60 | 392016 | 164786.50 | 3.32% |
| 2025-11-25 | 42.09 | 42.61 | 0.49 | 1.16% | 41.85 | 44.20 | 607348 | 261110.98 | 5.14% |
| 2025-11-24 | 40.64 | 42.12 | 2.27 | 5.70% | 40.42 | 42.51 | 529972 | 220481.97 | 4.48% |
中国卫星(600118)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。
