| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 40.44 | 39.85 | -1.26 | -3.06% | 39.55 | 41.30 | 316287 | 126823.62 | 2.67% |
| 2025-11-20 | 41.22 | 41.11 | -0.03 | -0.07% | 41.07 | 42.00 | 269345 | 111660.49 | 2.28% |
| 2025-11-19 | 41.72 | 41.14 | -0.21 | -0.51% | 41.02 | 41.87 | 239772 | 99196.14 | 2.03% |
| 2025-11-18 | 42.66 | 41.35 | -1.51 | -3.52% | 40.92 | 42.76 | 405852 | 168455.45 | 3.43% |
| 2025-11-17 | 43.20 | 42.86 | -0.34 | -0.79% | 42.41 | 43.50 | 337454 | 144576.25 | 2.85% |
| 2025-11-14 | 43.98 | 43.20 | -1.18 | -2.66% | 43.13 | 44.92 | 391005 | 171196.12 | 3.31% |
| 2025-11-13 | 44.10 | 44.38 | -0.61 | -1.36% | 44.00 | 45.85 | 671873 | 302219.50 | 5.68% |
| 2025-11-12 | 42.78 | 44.99 | 1.59 | 3.66% | 41.70 | 45.96 | 690911 | 299403.59 | 5.84% |
| 2025-11-11 | 44.97 | 43.40 | -2.35 | -5.14% | 42.55 | 46.35 | 733560 | 323209.38 | 6.20% |
| 2025-11-10 | 45.88 | 45.75 | 1.25 | 2.81% | 44.80 | 46.98 | 816256 | 374298.19 | 6.90% |
| 2025-11-07 | 43.00 | 44.50 | 1.56 | 3.63% | 42.64 | 44.57 | 699303 | 306506.31 | 5.91% |
| 2025-11-06 | 42.65 | 42.94 | -0.06 | -0.14% | 42.01 | 43.49 | 420741 | 179700.39 | 3.56% |
| 2025-11-05 | 41.87 | 43.00 | 0.29 | 0.68% | 41.86 | 43.57 | 460162 | 197723.41 | 3.89% |
| 2025-11-04 | 44.00 | 42.71 | -2.19 | -4.88% | 42.60 | 44.59 | 641495 | 277721.59 | 5.42% |
| 2025-11-03 | 42.96 | 44.90 | 1.94 | 4.52% | 42.11 | 45.47 | 842183 | 369849.50 | 7.12% |
| 2025-10-31 | 44.55 | 42.96 | -1.59 | -3.57% | 42.20 | 44.56 | 861793 | 372635.72 | 7.29% |
| 2025-10-30 | 42.00 | 44.55 | 2.05 | 4.82% | 42.00 | 45.59 | 1112056 | 487631.06 | 9.40% |
| 2025-10-29 | 41.00 | 42.50 | 2.27 | 5.64% | 41.00 | 44.00 | 927801 | 393353.28 | 7.85% |
| 2025-10-28 | 39.94 | 40.23 | -0.17 | -0.42% | 39.94 | 41.18 | 767110 | 311228.34 | 6.49% |
| 2025-10-27 | 39.50 | 40.40 | 1.28 | 3.27% | 39.10 | 41.60 | 1251598 | 503538.34 | 10.58% |
| 2025-10-24 | 37.10 | 39.12 | 3.56 | 10.01% | 37.10 | 39.12 | 544055 | 210574.69 | 4.60% |
| 2025-10-23 | 36.00 | 35.56 | -1.12 | -3.05% | 35.01 | 36.03 | 299171 | 105711.38 | 2.53% |
| 2025-10-22 | 37.00 | 36.68 | -0.52 | -1.40% | 35.60 | 38.18 | 552954 | 202452.73 | 4.68% |
| 2025-10-21 | 38.66 | 37.20 | -0.85 | -2.23% | 37.04 | 38.88 | 588148 | 222782.05 | 4.97% |
| 2025-10-20 | 38.00 | 38.05 | 1.32 | 3.59% | 37.44 | 39.48 | 592383 | 227254.05 | 5.01% |
| 2025-10-17 | 37.45 | 36.73 | -0.69 | -1.84% | 36.63 | 38.50 | 448365 | 167984.69 | 3.79% |
| 2025-10-16 | 38.33 | 37.42 | -1.11 | -2.88% | 37.00 | 38.33 | 417980 | 157029.78 | 3.53% |
| 2025-10-15 | 38.15 | 38.53 | 0.65 | 1.72% | 36.83 | 39.34 | 616415 | 235691.72 | 5.21% |
| 2025-10-14 | 37.70 | 37.88 | 0.08 | 0.21% | 37.29 | 38.77 | 529359 | 200722.34 | 4.48% |
| 2025-10-13 | 35.01 | 37.80 | 1.35 | 3.70% | 35.00 | 38.00 | 562608 | 209203.31 | 4.76% |
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。
