| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.96 | 8.02 | -0.03 | -0.37% | 7.88 | 8.15 | 208696 | 16684.30 | 1.46% |
| 2025-10-24 | 8.10 | 8.05 | 0.17 | 2.16% | 7.90 | 8.28 | 365451 | 29709.83 | 2.55% |
| 2025-10-23 | 7.81 | 7.88 | 0.01 | 0.13% | 7.68 | 7.89 | 145274 | 11280.73 | 1.01% |
| 2025-10-22 | 7.81 | 7.87 | 0.04 | 0.51% | 7.75 | 7.98 | 150022 | 11762.67 | 1.05% |
| 2025-10-21 | 7.65 | 7.83 | 0.23 | 3.03% | 7.65 | 8.05 | 264978 | 20967.10 | 1.85% |
| 2025-10-20 | 7.55 | 7.60 | 0.09 | 1.20% | 7.53 | 7.67 | 99143 | 7526.24 | 0.69% |
| 2025-10-17 | 7.77 | 7.51 | -0.30 | -3.84% | 7.49 | 7.86 | 232889 | 17693.41 | 1.62% |
| 2025-10-16 | 7.99 | 7.81 | -0.21 | -2.62% | 7.77 | 8.06 | 190166 | 14978.16 | 1.33% |
| 2025-10-15 | 7.96 | 8.02 | 0.04 | 0.50% | 7.80 | 8.03 | 162802 | 12926.04 | 1.14% |
| 2025-10-14 | 8.06 | 7.98 | -0.08 | -0.99% | 7.92 | 8.21 | 199483 | 16057.69 | 1.39% |
| 2025-10-13 | 7.74 | 8.06 | -0.01 | -0.12% | 7.62 | 8.23 | 265703 | 20966.51 | 1.85% |
| 2025-10-10 | 8.24 | 8.07 | -0.21 | -2.54% | 8.04 | 8.28 | 193920 | 15740.74 | 1.35% |
| 2025-10-09 | 8.15 | 8.28 | 0.10 | 1.22% | 8.13 | 8.29 | 225036 | 18510.59 | 1.57% |
| 2025-09-30 | 8.13 | 8.18 | 0.00 | 0.00% | 8.06 | 8.22 | 196491 | 16007.87 | 1.37% |
| 2025-09-29 | 8.04 | 8.18 | 0.14 | 1.74% | 7.90 | 8.18 | 212623 | 17194.36 | 1.48% |
| 2025-09-26 | 7.98 | 8.04 | 0.03 | 0.37% | 7.96 | 8.23 | 197871 | 15993.58 | 1.38% |
| 2025-09-25 | 8.11 | 8.01 | -0.09 | -1.11% | 7.98 | 8.12 | 152310 | 12235.31 | 1.06% |
| 2025-09-24 | 8.00 | 8.10 | 0.10 | 1.25% | 7.93 | 8.12 | 154952 | 12440.18 | 1.08% |
| 2025-09-23 | 8.26 | 8.00 | -0.27 | -3.26% | 7.86 | 8.26 | 267783 | 21383.64 | 1.87% |
| 2025-09-22 | 8.22 | 8.27 | 0.04 | 0.49% | 8.17 | 8.36 | 227742 | 18769.30 | 1.59% |
| 2025-09-19 | 8.30 | 8.23 | -0.09 | -1.08% | 8.16 | 8.46 | 317219 | 26336.38 | 2.21% |
| 2025-09-18 | 8.60 | 8.32 | -0.28 | -3.26% | 8.18 | 8.61 | 364430 | 30660.01 | 2.54% |
| 2025-09-17 | 8.72 | 8.60 | -0.11 | -1.26% | 8.52 | 8.80 | 552066 | 47562.52 | 3.85% |
| 2025-09-16 | 7.87 | 8.71 | 0.79 | 9.97% | 7.82 | 8.71 | 639223 | 54148.94 | 4.46% |
| 2025-09-15 | 7.92 | 7.92 | 0.04 | 0.51% | 7.87 | 8.13 | 218385 | 17392.21 | 1.52% |
| 2025-09-12 | 8.01 | 7.88 | -0.10 | -1.25% | 7.87 | 8.09 | 196369 | 15598.42 | 1.37% |
| 2025-09-11 | 7.86 | 7.98 | 0.13 | 1.66% | 7.74 | 8.00 | 194816 | 15362.66 | 1.36% |
| 2025-09-10 | 7.93 | 7.85 | -0.05 | -0.63% | 7.81 | 7.96 | 125133 | 9859.21 | 0.87% |
| 2025-09-09 | 8.00 | 7.90 | -0.13 | -1.62% | 7.86 | 8.05 | 185508 | 14761.57 | 1.29% |
| 2025-09-08 | 8.13 | 8.03 | -0.11 | -1.35% | 7.87 | 8.27 | 265464 | 21209.29 | 1.85% |
| 2025-09-05 | 7.94 | 8.14 | 0.17 | 2.13% | 7.94 | 8.18 | 200073 | 16151.55 | 1.39% |
| 2025-09-04 | 7.88 | 7.97 | 0.09 | 1.14% | 7.81 | 8.22 | 331107 | 26654.13 | 2.31% |
| 2025-09-03 | 8.40 | 7.88 | -0.52 | -6.19% | 7.85 | 8.40 | 348006 | 28089.71 | 2.43% |
| 2025-09-02 | 8.71 | 8.40 | -0.32 | -3.67% | 8.23 | 8.71 | 391274 | 32875.29 | 2.73% |
| 2025-09-01 | 8.81 | 8.72 | -0.10 | -1.13% | 8.46 | 8.81 | 389722 | 33540.40 | 2.72% |
| 2025-08-29 | 8.65 | 8.82 | 0.16 | 1.85% | 8.59 | 8.95 | 478041 | 41912.91 | 3.33% |
| 2025-08-28 | 8.68 | 8.66 | 0.02 | 0.23% | 8.48 | 8.97 | 598233 | 52050.61 | 4.17% |
| 2025-08-27 | 8.75 | 8.64 | -0.09 | -1.03% | 8.54 | 9.18 | 1159630 | 103556.83 | 8.09% |
| 2025-08-26 | 7.93 | 8.73 | 0.79 | 9.95% | 7.87 | 8.73 | 942656 | 79582.47 | 6.57% |
| 2025-08-25 | 7.88 | 7.94 | 0.06 | 0.76% | 7.78 | 7.97 | 355085 | 27940.56 | 2.48% |
| 2025-08-22 | 7.82 | 7.88 | 0.04 | 0.51% | 7.78 | 7.88 | 181586 | 14223.87 | 1.27% |
| 2025-08-21 | 7.86 | 7.84 | -0.03 | -0.38% | 7.80 | 7.95 | 208647 | 16409.04 | 1.45% |
| 2025-08-20 | 7.79 | 7.87 | 0.07 | 0.90% | 7.74 | 7.87 | 198393 | 15518.79 | 1.38% |
| 2025-08-19 | 8.06 | 7.80 | -0.04 | -0.51% | 7.76 | 8.06 | 229843 | 18036.60 | 1.60% |
| 2025-08-18 | 7.90 | 7.84 | -0.06 | -0.76% | 7.80 | 7.95 | 291305 | 22902.85 | 2.03% |
| 2025-08-15 | 7.79 | 7.90 | 0.11 | 1.41% | 7.75 | 7.94 | 328342 | 25712.43 | 2.29% |
| 2025-08-14 | 8.08 | 7.79 | -0.24 | -2.99% | 7.78 | 8.08 | 311921 | 24547.23 | 2.17% |
| 2025-08-13 | 7.90 | 8.03 | 0.16 | 2.03% | 7.84 | 8.12 | 320293 | 25608.70 | 2.23% |
| 2025-08-12 | 8.00 | 7.87 | -0.16 | -1.99% | 7.85 | 8.14 | 297575 | 23628.07 | 2.07% |
| 2025-08-11 | 7.79 | 8.03 | 0.33 | 4.29% | 7.77 | 8.25 | 484882 | 38983.58 | 3.38% |
| 2025-08-08 | 7.61 | 7.70 | 0.07 | 0.92% | 7.59 | 7.75 | 207862 | 15962.36 | 1.45% |
| 2025-08-07 | 7.70 | 7.63 | -0.07 | -0.91% | 7.56 | 7.73 | 234731 | 17893.89 | 1.64% |
| 2025-08-06 | 7.57 | 7.70 | 0.06 | 0.79% | 7.55 | 7.74 | 386145 | 29671.25 | 2.69% |
| 2025-08-05 | 7.39 | 7.64 | 0.26 | 3.52% | 7.35 | 7.86 | 508953 | 38849.35 | 3.55% |
| 2025-08-04 | 7.15 | 7.38 | 0.19 | 2.64% | 7.13 | 7.38 | 221260 | 16131.83 | 1.54% |
| 2025-08-01 | 7.22 | 7.19 | -0.01 | -0.14% | 7.13 | 7.26 | 143591 | 10322.17 | 1.00% |
| 2025-07-31 | 7.36 | 7.20 | -0.17 | -2.31% | 7.16 | 7.41 | 208114 | 15112.42 | 1.45% |
| 2025-07-30 | 7.46 | 7.37 | -0.10 | -1.34% | 7.30 | 7.59 | 248819 | 18497.25 | 1.73% |
| 2025-07-29 | 7.40 | 7.47 | 0.07 | 0.95% | 7.32 | 7.52 | 183424 | 13598.97 | 1.28% |
| 2025-07-28 | 7.38 | 7.40 | 0.00 | 0.00% | 7.35 | 7.45 | 156949 | 11610.43 | 1.09% |
| 2025-07-25 | 7.45 | 7.40 | -0.05 | -0.67% | 7.35 | 7.45 | 129060 | 9543.47 | 0.90% |
| 2025-07-24 | 7.45 | 7.45 | 0.00 | 0.00% | 7.37 | 7.51 | 202549 | 15023.28 | 1.41% |
| 2025-07-23 | 7.50 | 7.45 | -0.03 | -0.40% | 7.43 | 7.59 | 234479 | 17580.53 | 1.63% |
| 2025-07-22 | 7.40 | 7.48 | 0.07 | 0.94% | 7.36 | 7.54 | 253618 | 18909.44 | 1.77% |
| 2025-07-21 | 7.31 | 7.41 | 0.09 | 1.23% | 7.26 | 7.47 | 255644 | 18938.92 | 1.78% |
| 2025-07-18 | 7.20 | 7.32 | 0.10 | 1.39% | 7.17 | 7.39 | 250325 | 18206.87 | 1.75% |
| 2025-07-17 | 7.18 | 7.22 | 0.05 | 0.70% | 7.17 | 7.28 | 122020 | 8800.15 | 0.85% |
| 2025-07-16 | 7.20 | 7.17 | -0.03 | -0.42% | 7.13 | 7.24 | 131238 | 9420.34 | 0.92% |
| 2025-07-15 | 7.31 | 7.20 | -0.25 | -3.36% | 7.18 | 7.40 | 271816 | 19696.91 | 1.90% |
| 2025-07-14 | 7.37 | 7.45 | 0.12 | 1.64% | 7.36 | 7.73 | 318826 | 23994.97 | 2.22% |
| 2025-07-11 | 7.41 | 7.33 | -0.06 | -0.81% | 7.24 | 7.41 | 195553 | 14292.12 | 1.36% |
| 2025-07-10 | 7.29 | 7.39 | 0.10 | 1.37% | 7.26 | 7.52 | 326071 | 24077.75 | 2.27% |
| 2025-07-09 | 7.21 | 7.29 | 0.08 | 1.11% | 7.21 | 7.55 | 350371 | 25821.80 | 2.44% |
| 2025-07-08 | 7.09 | 7.21 | 0.11 | 1.55% | 7.06 | 7.21 | 172250 | 12344.68 | 1.20% |
| 2025-07-07 | 7.10 | 7.10 | 0.00 | 0.00% | 7.04 | 7.13 | 105729 | 7484.34 | 0.74% |
| 2025-07-04 | 7.21 | 7.10 | -0.07 | -0.98% | 7.09 | 7.22 | 161556 | 11521.60 | 1.13% |
| 2025-07-03 | 7.20 | 7.17 | -0.02 | -0.28% | 7.15 | 7.30 | 170928 | 12292.15 | 1.19% |
| 2025-07-02 | 7.23 | 7.19 | -0.05 | -0.69% | 7.12 | 7.24 | 170923 | 12281.21 | 1.19% |
| 2025-07-01 | 7.29 | 7.24 | -0.05 | -0.69% | 7.16 | 7.33 | 187228 | 13528.92 | 1.31% |
| 2025-06-30 | 7.16 | 7.29 | 0.18 | 2.53% | 7.15 | 7.30 | 316921 | 22946.31 | 2.21% |
航天机电(600151)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。
