| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.85 | 12.90 | 0.41 | 3.28% | 12.47 | 12.94 | 391924 | 49909.69 | 2.73% |
| 2026-03-23 | 12.84 | 12.49 | -0.70 | -5.31% | 12.39 | 13.24 | 436664 | 55952.81 | 3.04% |
| 2026-03-20 | 13.64 | 13.19 | -0.36 | -2.66% | 13.18 | 13.70 | 276603 | 37046.47 | 1.93% |
| 2026-03-19 | 13.73 | 13.55 | -0.38 | -2.73% | 13.48 | 13.90 | 298071 | 40684.54 | 2.08% |
| 2026-03-18 | 13.60 | 13.93 | 0.41 | 3.03% | 13.46 | 13.93 | 367524 | 50416.04 | 2.56% |
| 2026-03-17 | 13.80 | 13.52 | -0.19 | -1.39% | 13.51 | 13.83 | 296072 | 40519.86 | 2.06% |
| 2026-03-16 | 13.88 | 13.71 | -0.08 | -0.58% | 13.41 | 13.90 | 300020 | 40921.08 | 2.09% |
| 2026-03-13 | 14.10 | 13.79 | -0.37 | -2.61% | 13.73 | 14.15 | 325200 | 45215.92 | 2.27% |
| 2026-03-12 | 14.39 | 14.16 | -0.28 | -1.94% | 14.05 | 14.43 | 327566 | 46446.49 | 2.28% |
| 2026-03-11 | 14.72 | 14.44 | -0.22 | -1.50% | 14.38 | 14.79 | 328625 | 47656.32 | 2.29% |
| 2026-03-10 | 14.53 | 14.66 | 0.23 | 1.59% | 14.49 | 14.84 | 349726 | 51270.73 | 2.44% |
| 2026-03-09 | 14.20 | 14.43 | -0.08 | -0.55% | 13.97 | 14.50 | 441294 | 62693.87 | 3.08% |
| 2026-03-06 | 14.13 | 14.51 | 0.22 | 1.54% | 14.08 | 14.76 | 461912 | 67007.50 | 3.22% |
| 2026-03-05 | 14.40 | 14.29 | 0.07 | 0.49% | 14.06 | 14.51 | 425770 | 60690.98 | 2.97% |
| 2026-03-04 | 13.66 | 14.22 | 0.26 | 1.86% | 13.63 | 14.42 | 541779 | 77048.54 | 3.78% |
| 2026-03-03 | 15.25 | 13.96 | -1.43 | -9.29% | 13.95 | 15.25 | 913502 | 131773.06 | 6.37% |
| 2026-03-02 | 15.30 | 15.39 | -0.06 | -0.39% | 15.15 | 15.77 | 805646 | 124211.84 | 5.62% |
| 2026-02-27 | 15.30 | 15.45 | 0.03 | 0.19% | 15.23 | 15.67 | 596177 | 92091.34 | 4.16% |
| 2026-02-26 | 15.20 | 15.42 | 0.22 | 1.45% | 14.92 | 15.48 | 589933 | 90275.90 | 4.11% |
| 2026-02-25 | 14.72 | 15.20 | 0.48 | 3.26% | 14.65 | 15.34 | 656053 | 99136.02 | 4.57% |
| 2026-02-24 | 14.68 | 14.72 | 0.12 | 0.82% | 14.58 | 15.03 | 456276 | 67570.58 | 3.18% |
| 2026-02-13 | 14.70 | 14.60 | -0.05 | -0.34% | 14.60 | 14.94 | 446143 | 65808.22 | 3.11% |
| 2026-02-12 | 15.19 | 14.65 | -0.62 | -4.06% | 14.61 | 15.35 | 734473 | 108605.71 | 5.12% |
| 2026-02-11 | 15.39 | 15.27 | -0.15 | -0.97% | 15.26 | 15.83 | 660852 | 102015.48 | 4.61% |
| 2026-02-10 | 16.00 | 15.42 | -0.62 | -3.87% | 15.01 | 16.10 | 759368 | 117058.35 | 5.29% |
| 2026-02-09 | 15.92 | 16.04 | 0.43 | 2.75% | 15.92 | 16.28 | 786175 | 126457.83 | 5.48% |
| 2026-02-06 | 15.67 | 15.61 | -0.29 | -1.82% | 15.39 | 16.25 | 738196 | 116428.33 | 5.15% |
| 2026-02-05 | 16.00 | 15.90 | -0.47 | -2.87% | 15.65 | 16.47 | 912910 | 146213.91 | 6.37% |
| 2026-02-04 | 15.60 | 16.37 | 0.62 | 3.94% | 15.60 | 16.67 | 1530180 | 249273.66 | 10.67% |
| 2026-02-03 | 15.10 | 15.75 | 0.74 | 4.93% | 14.92 | 15.75 | 1218630 | 188256.38 | 8.50% |
| 2026-02-02 | 15.18 | 15.01 | -0.08 | -0.53% | 15.00 | 15.49 | 795473 | 121129.62 | 5.55% |
| 2026-01-30 | 14.91 | 15.09 | 0.01 | 0.07% | 14.71 | 15.39 | 731668 | 110025.24 | 5.10% |
| 2026-01-29 | 14.93 | 15.08 | 0.16 | 1.07% | 14.56 | 15.41 | 954983 | 144349.52 | 6.66% |
| 2026-01-28 | 15.14 | 14.92 | -0.32 | -2.10% | 14.78 | 15.36 | 794686 | 118950.62 | 5.54% |
| 2026-01-27 | 15.15 | 15.24 | -0.17 | -1.10% | 14.85 | 15.55 | 1139107 | 172811.78 | 7.94% |
| 2026-01-26 | 17.00 | 15.41 | -1.71 | -9.99% | 15.41 | 17.25 | 1957813 | 313041.66 | 13.65% |
| 2026-01-23 | 16.10 | 17.12 | 1.02 | 6.34% | 15.90 | 17.50 | 2160364 | 364048.72 | 15.06% |
| 2026-01-22 | 15.58 | 16.10 | 0.52 | 3.34% | 15.50 | 16.27 | 1495823 | 239735.34 | 10.43% |
| 2026-01-21 | 15.72 | 15.58 | -0.65 | -4.00% | 15.55 | 16.66 | 1767105 | 282893.09 | 12.32% |
| 2026-01-20 | 16.73 | 16.23 | -0.17 | -1.04% | 15.26 | 17.39 | 2465708 | 400219.19 | 17.19% |
| 2026-01-19 | 16.37 | 16.40 | -1.79 | -9.84% | 16.37 | 17.70 | 2415092 | 408614.09 | 16.84% |
| 2026-01-16 | 20.56 | 18.19 | -1.72 | -8.64% | 17.93 | 20.91 | 3165652 | 626078.25 | 22.07% |
| 2026-01-15 | 19.00 | 19.91 | 1.08 | 5.74% | 18.41 | 20.51 | 3306524 | 649366.25 | 23.05% |
| 2026-01-14 | 19.50 | 18.83 | -1.68 | -8.19% | 18.46 | 20.20 | 2685132 | 516516.88 | 18.72% |
| 2026-01-13 | 22.79 | 20.51 | -2.28 | -10.00% | 20.51 | 22.80 | 1872394 | 387737.97 | 13.05% |
| 2026-01-12 | 21.20 | 22.79 | 2.07 | 9.99% | 20.80 | 22.79 | 2942768 | 658296.19 | 20.52% |
| 2026-01-09 | 21.50 | 20.72 | 0.37 | 1.82% | 20.39 | 22.20 | 2934232 | 622649.50 | 20.46% |
| 2026-01-08 | 18.66 | 20.35 | 1.35 | 7.11% | 18.63 | 20.78 | 2798832 | 560034.50 | 19.51% |
| 2026-01-07 | 18.82 | 19.00 | -0.71 | -3.60% | 18.56 | 20.11 | 2343288 | 449581.62 | 16.34% |
| 2026-01-06 | 19.09 | 19.71 | 0.40 | 2.07% | 18.31 | 20.46 | 3565556 | 692744.50 | 24.86% |
| 2026-01-05 | 17.48 | 19.31 | 1.76 | 10.03% | 16.18 | 19.31 | 3142729 | 551830.06 | 21.91% |
| 2025-12-31 | 17.41 | 17.55 | 0.25 | 1.45% | 16.98 | 18.10 | 2753669 | 485078.47 | 19.20% |
| 2025-12-30 | 18.57 | 17.30 | -0.99 | -5.41% | 17.14 | 19.59 | 3574228 | 663218.00 | 24.92% |
| 2025-12-29 | 16.40 | 18.29 | 1.66 | 9.98% | 15.86 | 18.29 | 3196997 | 544815.69 | 22.29% |
| 2025-12-26 | 16.46 | 16.63 | 0.18 | 1.09% | 16.00 | 16.94 | 2614694 | 432157.84 | 18.23% |
| 2025-12-25 | 15.86 | 16.45 | 0.55 | 3.46% | 15.68 | 16.88 | 2708186 | 440848.19 | 18.88% |
| 2025-12-24 | 14.45 | 15.90 | -0.16 | -1.00% | 14.45 | 16.30 | 2972268 | 459307.12 | 20.72% |
| 2025-12-23 | 18.10 | 16.06 | -1.78 | -9.98% | 16.06 | 18.20 | 2561152 | 428141.94 | 17.86% |
| 2025-12-22 | 18.89 | 17.84 | -1.04 | -5.51% | 17.77 | 19.00 | 2189585 | 400436.47 | 15.27% |
| 2025-12-19 | 18.85 | 18.88 | -0.10 | -0.53% | 18.40 | 19.37 | 2515166 | 476492.44 | 17.54% |
| 2025-12-18 | 17.71 | 18.98 | 0.86 | 4.75% | 17.21 | 19.34 | 2947991 | 548558.81 | 20.55% |
| 2025-12-17 | 16.80 | 18.12 | 0.94 | 5.47% | 16.52 | 18.60 | 3132538 | 558873.62 | 21.84% |
| 2025-12-16 | 16.68 | 17.18 | 0.24 | 1.42% | 15.28 | 18.26 | 3733937 | 612480.31 | 26.03% |
| 2025-12-15 | 16.00 | 16.94 | 1.54 | 10.00% | 15.87 | 16.94 | 1409664 | 230956.16 | 9.83% |
| 2025-12-12 | 14.03 | 15.40 | 1.40 | 10.00% | 13.73 | 15.40 | 2935628 | 435774.38 | 20.47% |
| 2025-12-11 | 14.30 | 14.00 | -0.28 | -1.96% | 13.63 | 14.50 | 2026904 | 285078.59 | 14.13% |
| 2025-12-10 | 14.64 | 14.28 | -0.55 | -3.71% | 13.90 | 14.99 | 2520847 | 362017.06 | 17.58% |
| 2025-12-09 | 13.15 | 14.83 | 1.35 | 10.01% | 12.83 | 14.83 | 3189266 | 448440.69 | 22.24% |
| 2025-12-08 | 14.00 | 13.48 | -0.17 | -1.25% | 13.29 | 14.97 | 4011730 | 567748.69 | 27.97% |
| 2025-12-05 | 13.00 | 13.65 | 1.24 | 9.99% | 12.52 | 13.65 | 2939210 | 389398.12 | 20.49% |
| 2025-12-04 | 11.28 | 12.41 | 1.13 | 10.02% | 11.28 | 12.41 | 891112 | 107680.78 | 6.21% |
| 2025-12-03 | 10.29 | 11.28 | 1.03 | 10.05% | 9.73 | 11.28 | 2502564 | 266168.22 | 17.45% |
| 2025-12-02 | 9.57 | 10.25 | 0.54 | 5.56% | 9.46 | 10.68 | 1823053 | 185878.88 | 12.71% |
| 2025-12-01 | 9.45 | 9.71 | 0.41 | 4.41% | 9.45 | 10.19 | 1678297 | 163627.55 | 11.70% |
| 2025-11-28 | 8.47 | 9.30 | 0.85 | 10.06% | 8.35 | 9.30 | 775120 | 70935.40 | 5.40% |
| 2025-11-27 | 8.62 | 8.45 | -0.17 | -1.97% | 8.30 | 8.76 | 392915 | 33222.64 | 2.74% |
| 2025-11-26 | 9.11 | 8.62 | -0.41 | -4.54% | 8.56 | 9.11 | 475168 | 41301.48 | 3.31% |
| 2025-11-25 | 8.88 | 9.03 | 0.15 | 1.69% | 8.72 | 9.14 | 553824 | 49624.82 | 3.86% |
| 2025-11-24 | 8.55 | 8.88 | 0.36 | 4.23% | 8.55 | 9.00 | 618904 | 54972.72 | 4.32% |
| 2025-11-21 | 8.62 | 8.52 | -0.26 | -2.96% | 8.52 | 8.96 | 389842 | 33817.64 | 2.72% |
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。
