| 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 | 26.62 | 26.22 | -0.56 | -2.09% | 26.20 | 26.77 | 85395 | 22624.22 | 0.72% |
| 2025-05-22 | 26.86 | 26.78 | -0.18 | -0.67% | 26.71 | 27.27 | 97282 | 26244.36 | 0.82% |
| 2025-05-21 | 26.86 | 26.96 | 0.14 | 0.52% | 26.68 | 27.08 | 89337 | 24022.10 | 0.76% |
| 2025-05-20 | 26.70 | 26.82 | -0.01 | -0.04% | 26.67 | 27.35 | 104612 | 28188.05 | 0.88% |
| 2025-05-19 | 26.53 | 26.83 | 0.44 | 1.67% | 26.37 | 27.08 | 109867 | 29394.23 | 0.93% |
| 2025-05-16 | 26.42 | 26.39 | -0.01 | -0.04% | 26.27 | 26.75 | 88345 | 23393.31 | 0.75% |
| 2025-05-15 | 27.00 | 26.40 | -0.49 | -1.82% | 26.20 | 27.17 | 129604 | 34486.93 | 1.10% |
| 2025-05-14 | 27.10 | 26.89 | -0.29 | -1.07% | 26.69 | 27.37 | 114836 | 30891.16 | 0.97% |
| 2025-05-13 | 27.75 | 27.18 | -0.55 | -1.98% | 27.10 | 27.85 | 155485 | 42655.19 | 1.31% |
| 2025-05-12 | 26.75 | 27.73 | 1.02 | 3.82% | 26.71 | 28.25 | 270321 | 74792.64 | 2.29% |
| 2025-05-09 | 27.11 | 26.71 | -0.52 | -1.91% | 26.71 | 27.30 | 108743 | 29267.69 | 0.92% |
| 2025-05-08 | 26.48 | 27.23 | 0.45 | 1.68% | 26.42 | 27.31 | 181528 | 48782.93 | 1.54% |
| 2025-05-07 | 26.46 | 26.78 | 0.62 | 2.37% | 26.14 | 26.92 | 197768 | 52527.25 | 1.67% |
| 2025-05-06 | 25.79 | 26.16 | 0.52 | 2.03% | 25.72 | 26.21 | 93663 | 24412.47 | 0.79% |
| 2025-04-30 | 25.30 | 25.64 | 0.09 | 0.35% | 25.30 | 25.80 | 56466 | 14489.84 | 0.48% |
| 2025-04-29 | 25.60 | 25.55 | -0.05 | -0.20% | 25.41 | 25.74 | 44980 | 11509.61 | 0.38% |
| 2025-04-28 | 25.88 | 25.60 | -0.34 | -1.31% | 25.57 | 25.88 | 56056 | 14399.50 | 0.47% |
| 2025-04-25 | 26.07 | 25.94 | -0.08 | -0.31% | 25.81 | 26.08 | 53464 | 13861.39 | 0.45% |
| 2025-04-24 | 26.26 | 26.02 | -0.24 | -0.91% | 25.65 | 26.28 | 82686 | 21487.43 | 0.70% |
| 2025-04-23 | 26.37 | 26.26 | 0.06 | 0.23% | 26.12 | 26.40 | 75417 | 19779.00 | 0.64% |
| 2025-04-22 | 26.19 | 26.20 | -0.14 | -0.53% | 26.10 | 26.37 | 53702 | 14064.18 | 0.45% |
| 2025-04-21 | 26.09 | 26.34 | 0.24 | 0.92% | 26.02 | 26.49 | 73657 | 19350.38 | 0.62% |
| 2025-04-18 | 26.07 | 26.10 | -0.16 | -0.61% | 25.90 | 26.22 | 53211 | 13863.51 | 0.45% |
| 2025-04-17 | 26.00 | 26.26 | 0.00 | 0.00% | 25.91 | 26.37 | 73734 | 19341.54 | 0.62% |
| 2025-04-16 | 26.39 | 26.26 | 0.00 | 0.00% | 25.83 | 26.49 | 85913 | 22373.08 | 0.73% |
| 2025-04-15 | 26.17 | 26.26 | 0.07 | 0.27% | 26.01 | 26.77 | 110204 | 29029.42 | 0.93% |
| 2025-04-14 | 26.12 | 26.19 | -0.21 | -0.80% | 26.10 | 26.48 | 134392 | 35280.40 | 1.14% |
| 2025-04-11 | 25.75 | 26.40 | 0.61 | 2.37% | 25.50 | 27.68 | 245871 | 64926.43 | 2.08% |
| 2025-04-10 | 26.00 | 25.79 | 0.02 | 0.08% | 25.49 | 26.09 | 167679 | 43239.68 | 1.42% |
| 2025-04-09 | 24.42 | 25.77 | 1.27 | 5.18% | 24.18 | 25.93 | 214706 | 54366.47 | 1.82% |
| 2025-04-08 | 23.87 | 24.50 | 0.63 | 2.64% | 23.87 | 24.50 | 149383 | 36132.16 | 1.26% |
| 2025-04-07 | 25.60 | 23.87 | -2.65 | -9.99% | 23.87 | 25.80 | 200511 | 49066.98 | 1.70% |
| 2025-04-03 | 26.28 | 26.52 | -0.02 | -0.08% | 26.21 | 26.65 | 71335 | 18907.60 | 0.60% |
| 2025-04-02 | 26.90 | 26.54 | -0.29 | -1.08% | 26.32 | 26.90 | 95921 | 25414.63 | 0.81% |
| 2025-04-01 | 26.31 | 26.83 | 0.54 | 2.05% | 26.30 | 26.93 | 99407 | 26519.34 | 0.84% |
| 2025-03-31 | 26.30 | 26.29 | -0.14 | -0.53% | 26.01 | 26.68 | 97561 | 25710.24 | 0.83% |
| 2025-03-28 | 26.71 | 26.43 | -0.32 | -1.20% | 26.37 | 26.90 | 83015 | 22056.37 | 0.70% |
| 2025-03-27 | 26.89 | 26.75 | -0.14 | -0.52% | 26.33 | 27.05 | 94335 | 25210.33 | 0.80% |
| 2025-03-26 | 26.78 | 26.89 | -0.05 | -0.19% | 26.78 | 27.25 | 88919 | 24029.85 | 0.75% |
| 2025-03-25 | 27.22 | 26.94 | -0.35 | -1.28% | 26.89 | 27.60 | 125860 | 34303.97 | 1.06% |
| 2025-03-24 | 27.76 | 27.29 | -0.39 | -1.41% | 26.60 | 27.86 | 189303 | 51225.54 | 1.60% |
| 2025-03-21 | 27.80 | 27.68 | -0.17 | -0.61% | 27.58 | 28.32 | 157287 | 43978.59 | 1.33% |
| 2025-03-20 | 27.81 | 27.85 | 0.04 | 0.14% | 27.60 | 28.15 | 102857 | 28696.28 | 0.87% |
| 2025-03-19 | 28.04 | 27.81 | -0.27 | -0.96% | 27.67 | 28.10 | 117113 | 32621.08 | 0.99% |
| 2025-03-18 | 28.40 | 28.08 | -0.34 | -1.20% | 28.00 | 28.49 | 134552 | 37912.05 | 1.14% |
| 2025-03-17 | 28.63 | 28.42 | -0.18 | -0.63% | 28.35 | 28.89 | 126621 | 36179.11 | 1.07% |
| 2025-03-14 | 28.49 | 28.60 | 0.10 | 0.35% | 28.10 | 28.65 | 146427 | 41685.33 | 1.24% |
| 2025-03-13 | 28.65 | 28.50 | -0.12 | -0.42% | 28.20 | 28.83 | 150411 | 42838.84 | 1.27% |
| 2025-03-12 | 28.98 | 28.62 | -0.22 | -0.76% | 28.60 | 29.23 | 175489 | 50556.76 | 1.48% |
| 2025-03-11 | 28.15 | 28.84 | 0.39 | 1.37% | 28.03 | 28.98 | 185755 | 53237.03 | 1.57% |
| 2025-03-10 | 28.27 | 28.45 | 0.05 | 0.18% | 28.23 | 28.95 | 166690 | 47676.13 | 1.41% |
| 2025-03-07 | 28.60 | 28.40 | -0.21 | -0.73% | 28.18 | 29.18 | 278422 | 79874.57 | 2.35% |
| 2025-03-06 | 28.38 | 28.61 | 0.26 | 0.92% | 28.00 | 28.95 | 354868 | 101317.57 | 3.00% |
| 2025-03-05 | 27.35 | 28.35 | 1.00 | 3.66% | 27.25 | 28.80 | 381751 | 107255.52 | 3.23% |
| 2025-03-04 | 26.60 | 27.35 | 0.75 | 2.82% | 26.54 | 27.55 | 162960 | 44305.32 | 1.38% |
| 2025-03-03 | 26.58 | 26.60 | -0.10 | -0.37% | 26.47 | 26.96 | 95097 | 25407.67 | 0.80% |
| 2025-02-28 | 27.30 | 26.70 | -0.68 | -2.48% | 26.58 | 27.34 | 142799 | 38406.44 | 1.21% |
| 2025-02-27 | 27.69 | 27.38 | -0.43 | -1.55% | 27.05 | 27.91 | 136700 | 37493.67 | 1.16% |
| 2025-02-26 | 27.86 | 27.81 | 0.07 | 0.25% | 27.56 | 28.10 | 131242 | 36454.59 | 1.11% |
| 2025-02-25 | 27.60 | 27.74 | -0.33 | -1.18% | 27.50 | 28.14 | 167759 | 46772.22 | 1.42% |
| 2025-02-24 | 27.59 | 28.07 | 0.40 | 1.45% | 27.45 | 28.77 | 276132 | 77711.34 | 2.34% |
| 2025-02-21 | 27.68 | 27.67 | 0.09 | 0.33% | 27.40 | 27.80 | 169191 | 46674.54 | 1.43% |
| 2025-02-20 | 27.06 | 27.58 | 0.48 | 1.77% | 26.80 | 27.82 | 188273 | 51669.62 | 1.59% |
| 2025-02-19 | 26.69 | 27.10 | 0.40 | 1.50% | 26.63 | 27.23 | 125457 | 33862.86 | 1.06% |
| 2025-02-18 | 27.27 | 26.70 | -0.62 | -2.27% | 26.56 | 27.28 | 117330 | 31612.80 | 0.99% |
| 2025-02-17 | 27.45 | 27.32 | -0.10 | -0.36% | 27.18 | 27.65 | 117780 | 32273.67 | 1.00% |
| 2025-02-14 | 27.29 | 27.42 | 0.11 | 0.40% | 27.05 | 27.47 | 132974 | 36258.97 | 1.12% |
| 2025-02-13 | 27.82 | 27.31 | -0.49 | -1.76% | 27.24 | 27.91 | 152001 | 41841.94 | 1.29% |
| 2025-02-12 | 27.73 | 27.80 | -0.09 | -0.32% | 27.53 | 27.84 | 134719 | 37297.84 | 1.14% |
| 2025-02-11 | 27.39 | 27.89 | 0.41 | 1.49% | 27.13 | 28.80 | 244381 | 68130.54 | 2.07% |
| 2025-02-10 | 27.02 | 27.48 | 0.45 | 1.66% | 27.02 | 27.78 | 182441 | 50018.04 | 1.54% |
| 2025-02-07 | 26.83 | 27.03 | -0.04 | -0.15% | 26.60 | 27.26 | 223510 | 60341.12 | 1.89% |
| 2025-02-06 | 26.00 | 27.07 | 1.02 | 3.92% | 25.78 | 27.19 | 236724 | 63478.04 | 2.00% |
| 2025-02-05 | 25.48 | 26.05 | 0.76 | 3.01% | 25.40 | 26.13 | 147140 | 37999.75 | 1.24% |
| 2025-01-27 | 25.59 | 25.29 | -0.27 | -1.06% | 25.28 | 25.78 | 90893 | 23149.84 | 0.77% |
| 2025-01-24 | 25.52 | 25.56 | 0.05 | 0.20% | 25.40 | 25.75 | 112480 | 28746.27 | 0.95% |
| 2025-01-23 | 25.99 | 25.51 | -0.33 | -1.28% | 25.50 | 26.33 | 131614 | 34174.91 | 1.11% |
| 2025-01-22 | 25.90 | 25.84 | -0.26 | -1.00% | 25.56 | 25.96 | 90640 | 23344.55 | 0.77% |
| 2025-01-21 | 26.24 | 26.10 | -0.03 | -0.11% | 25.74 | 26.48 | 101908 | 26532.61 | 0.86% |
| 2025-01-20 | 25.99 | 26.13 | 0.09 | 0.35% | 25.93 | 26.31 | 96136 | 25112.33 | 0.81% |
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。
