| 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 | 26.76 | 27.39 | 0.79 | 2.97% | 26.40 | 27.46 | 162646 | 44002.37 | 3.80% |
| 2026-02-02 | 26.90 | 26.60 | -0.25 | -0.93% | 26.60 | 27.35 | 98530 | 26545.36 | 2.30% |
| 2026-01-30 | 27.02 | 26.85 | -0.34 | -1.25% | 26.46 | 27.56 | 137192 | 37002.71 | 3.21% |
| 2026-01-29 | 26.98 | 27.19 | 0.07 | 0.26% | 26.69 | 27.84 | 160197 | 43757.77 | 3.74% |
| 2026-01-28 | 27.65 | 27.12 | -0.46 | -1.67% | 26.75 | 27.75 | 150603 | 40781.95 | 3.52% |
| 2026-01-27 | 26.82 | 27.58 | 0.25 | 0.91% | 26.51 | 27.60 | 166306 | 45143.23 | 3.89% |
| 2026-01-26 | 29.00 | 27.33 | -2.00 | -6.82% | 27.30 | 29.01 | 311551 | 86528.94 | 7.28% |
| 2026-01-23 | 28.18 | 29.33 | 1.15 | 4.08% | 27.95 | 29.67 | 383360 | 111349.71 | 8.96% |
| 2026-01-22 | 27.42 | 28.18 | 0.77 | 2.81% | 27.42 | 28.36 | 249056 | 69896.22 | 5.82% |
| 2026-01-21 | 27.50 | 27.41 | -0.47 | -1.69% | 27.21 | 27.89 | 230437 | 63344.01 | 5.39% |
| 2026-01-20 | 29.50 | 27.88 | -1.62 | -5.49% | 27.51 | 29.67 | 339788 | 95949.51 | 7.94% |
| 2026-01-19 | 29.51 | 29.50 | -0.39 | -1.30% | 29.45 | 30.20 | 261938 | 77963.47 | 6.12% |
| 2026-01-16 | 30.52 | 29.89 | -0.24 | -0.80% | 29.57 | 30.77 | 350190 | 105414.80 | 8.19% |
| 2026-01-15 | 30.60 | 30.13 | -1.18 | -3.77% | 29.41 | 31.28 | 492064 | 148161.38 | 11.50% |
| 2026-01-14 | 32.01 | 31.31 | -3.38 | -9.74% | 31.22 | 33.96 | 732588 | 236804.77 | 17.12% |
| 2026-01-13 | 37.08 | 34.69 | -3.85 | -9.99% | 34.69 | 37.08 | 445038 | 155887.31 | 10.40% |
| 2026-01-12 | 36.50 | 38.54 | 1.95 | 5.33% | 35.09 | 39.97 | 813321 | 308117.38 | 19.01% |
| 2026-01-09 | 34.01 | 36.59 | 2.29 | 6.68% | 33.30 | 37.68 | 1029928 | 358538.31 | 24.07% |
| 2026-01-08 | 31.22 | 34.30 | 3.12 | 10.01% | 31.22 | 34.30 | 987050 | 329786.91 | 23.07% |
| 2026-01-07 | 29.15 | 31.18 | 1.10 | 3.66% | 29.10 | 32.61 | 813216 | 252504.83 | 19.01% |
| 2026-01-06 | 27.96 | 30.08 | 1.36 | 4.74% | 27.23 | 30.90 | 836443 | 239917.16 | 19.55% |
| 2026-01-05 | 30.13 | 28.72 | -1.41 | -4.68% | 27.60 | 30.13 | 920648 | 261565.42 | 21.52% |
| 2025-12-31 | 27.66 | 30.13 | 2.74 | 10.00% | 27.20 | 30.13 | 959538 | 279076.88 | 22.43% |
| 2025-12-30 | 25.60 | 27.39 | 1.33 | 5.10% | 25.40 | 28.67 | 881693 | 242194.80 | 20.61% |
| 2025-12-29 | 25.86 | 26.06 | -0.17 | -0.65% | 25.25 | 26.43 | 344040 | 89252.20 | 8.04% |
| 2025-12-26 | 26.16 | 26.23 | 0.07 | 0.27% | 25.60 | 26.54 | 567335 | 148003.62 | 13.26% |
| 2025-12-25 | 24.07 | 26.16 | 2.02 | 8.37% | 24.01 | 26.55 | 739473 | 192857.09 | 17.28% |
| 2025-12-24 | 22.87 | 24.14 | 0.75 | 3.21% | 22.72 | 24.33 | 367195 | 87385.96 | 8.58% |
| 2025-12-23 | 25.59 | 23.39 | -2.23 | -8.70% | 23.08 | 25.59 | 534174 | 128945.45 | 12.49% |
| 2025-12-22 | 26.18 | 25.62 | -0.54 | -2.06% | 25.55 | 26.55 | 383211 | 99341.82 | 8.96% |
| 2025-12-19 | 26.00 | 26.16 | 0.06 | 0.23% | 25.96 | 27.00 | 496023 | 131108.00 | 11.59% |
| 2025-12-18 | 27.80 | 26.10 | -0.94 | -3.48% | 26.10 | 28.38 | 795113 | 215202.09 | 18.59% |
| 2025-12-17 | 24.40 | 27.04 | 2.46 | 10.01% | 24.05 | 27.04 | 651292 | 169308.75 | 15.22% |
| 2025-12-16 | 25.00 | 24.58 | -0.89 | -3.49% | 23.50 | 25.42 | 381989 | 93068.75 | 8.93% |
| 2025-12-15 | 25.50 | 25.47 | -0.01 | -0.04% | 24.50 | 25.86 | 470961 | 119225.86 | 11.01% |
| 2025-12-12 | 24.48 | 25.48 | 0.91 | 3.70% | 24.20 | 25.52 | 565920 | 141697.45 | 13.23% |
| 2025-12-11 | 23.80 | 24.57 | 1.10 | 4.69% | 23.30 | 25.82 | 490585 | 120502.50 | 11.47% |
| 2025-12-10 | 23.21 | 23.47 | -0.19 | -0.80% | 23.10 | 24.15 | 287124 | 68034.61 | 6.71% |
| 2025-12-09 | 22.92 | 23.66 | 0.74 | 3.23% | 22.71 | 24.08 | 350287 | 82209.23 | 8.19% |
| 2025-12-08 | 23.05 | 22.92 | -0.01 | -0.04% | 22.89 | 23.74 | 359473 | 83756.07 | 8.40% |
| 2025-12-05 | 21.48 | 22.93 | 1.39 | 6.45% | 21.10 | 23.20 | 300058 | 67315.18 | 7.01% |
| 2025-12-04 | 20.79 | 21.54 | 0.49 | 2.33% | 20.73 | 22.14 | 144909 | 31329.79 | 3.39% |
| 2025-12-03 | 21.81 | 21.05 | -0.76 | -3.48% | 20.71 | 21.81 | 148014 | 31308.59 | 3.46% |
| 2025-12-02 | 21.38 | 21.81 | 0.37 | 1.73% | 21.33 | 22.30 | 151638 | 33041.17 | 3.54% |
| 2025-12-01 | 21.30 | 21.44 | 0.09 | 0.42% | 21.28 | 21.90 | 94775 | 20462.85 | 2.22% |
| 2025-11-28 | 20.69 | 21.35 | 0.63 | 3.04% | 20.56 | 21.49 | 91105 | 19167.54 | 2.13% |
| 2025-11-27 | 20.88 | 20.72 | -0.23 | -1.10% | 20.54 | 20.95 | 64558 | 13370.94 | 1.51% |
| 2025-11-26 | 21.50 | 20.95 | -0.50 | -2.33% | 20.90 | 21.96 | 88013 | 18643.52 | 2.06% |
| 2025-11-25 | 21.10 | 21.45 | 0.42 | 2.00% | 20.91 | 22.00 | 107570 | 23179.71 | 2.52% |
| 2025-11-24 | 20.11 | 21.03 | 1.06 | 5.31% | 20.11 | 21.16 | 124198 | 25732.38 | 2.90% |
| 2025-11-21 | 20.90 | 19.97 | -1.13 | -5.36% | 19.81 | 21.00 | 106639 | 21595.80 | 2.49% |
| 2025-11-20 | 20.67 | 21.10 | 0.52 | 2.53% | 20.55 | 21.40 | 88496 | 18543.92 | 2.07% |
| 2025-11-19 | 20.85 | 20.58 | -0.26 | -1.25% | 20.49 | 21.04 | 49423 | 10225.57 | 1.16% |
| 2025-11-18 | 21.32 | 20.84 | -0.52 | -2.43% | 20.70 | 21.33 | 62400 | 13028.68 | 1.46% |
| 2025-11-17 | 21.69 | 21.36 | -0.11 | -0.51% | 21.22 | 21.69 | 55210 | 11796.95 | 1.29% |
| 2025-11-14 | 21.31 | 21.47 | 0.16 | 0.75% | 21.18 | 21.68 | 76833 | 16508.03 | 1.80% |
| 2025-11-13 | 21.30 | 21.31 | -0.02 | -0.09% | 21.09 | 21.80 | 91130 | 19551.61 | 2.13% |
| 2025-11-12 | 21.30 | 21.33 | -0.03 | -0.14% | 20.90 | 21.42 | 65358 | 13832.78 | 1.53% |
| 2025-11-11 | 21.84 | 21.36 | -0.48 | -2.20% | 21.22 | 21.90 | 66489 | 14324.40 | 1.55% |
| 2025-11-10 | 22.17 | 21.84 | -0.16 | -0.73% | 21.69 | 22.34 | 64561 | 14166.41 | 1.51% |
| 2025-11-07 | 22.01 | 22.00 | -0.12 | -0.54% | 21.85 | 22.19 | 49974 | 10993.25 | 1.17% |
| 2025-11-06 | 22.12 | 22.12 | 0.00 | 0.00% | 22.06 | 22.35 | 44531 | 9877.48 | 1.04% |
| 2025-11-05 | 22.33 | 22.12 | -0.33 | -1.47% | 21.79 | 22.37 | 67693 | 14961.14 | 1.58% |
| 2025-11-04 | 22.46 | 22.45 | -0.16 | -0.71% | 22.22 | 23.07 | 65163 | 14720.75 | 1.52% |
| 2025-11-03 | 22.38 | 22.61 | 0.23 | 1.03% | 21.92 | 22.75 | 101825 | 22782.66 | 2.38% |
| 2025-10-31 | 22.20 | 22.38 | 0.00 | 0.00% | 22.08 | 22.47 | 61195 | 13629.92 | 1.43% |
| 2025-10-30 | 22.60 | 22.38 | -0.22 | -0.97% | 22.14 | 22.88 | 103424 | 23244.55 | 2.42% |
| 2025-10-29 | 22.65 | 22.60 | -0.12 | -0.53% | 22.56 | 23.04 | 90682 | 20604.51 | 2.12% |
| 2025-10-28 | 22.18 | 22.72 | 0.37 | 1.66% | 22.13 | 23.00 | 99231 | 22515.14 | 2.32% |
| 2025-10-27 | 22.07 | 22.35 | 0.03 | 0.13% | 22.01 | 22.66 | 108542 | 24198.01 | 2.54% |
| 2025-10-24 | 22.48 | 22.32 | 0.40 | 1.82% | 22.23 | 22.90 | 122405 | 27564.73 | 2.86% |
| 2025-10-23 | 21.56 | 21.92 | 0.23 | 1.06% | 20.79 | 21.99 | 103583 | 22068.78 | 2.42% |
| 2025-10-22 | 21.97 | 21.69 | -0.34 | -1.54% | 21.64 | 22.21 | 88647 | 19396.29 | 2.07% |
| 2025-10-21 | 21.43 | 22.03 | 0.60 | 2.80% | 21.31 | 22.20 | 131513 | 28798.72 | 3.07% |
| 2025-10-20 | 22.21 | 21.43 | -0.79 | -3.56% | 21.20 | 22.21 | 162944 | 35084.05 | 3.81% |
| 2025-10-17 | 23.90 | 22.22 | -2.47 | -10.00% | 22.22 | 24.10 | 240516 | 55442.71 | 5.62% |
| 2025-10-16 | 26.05 | 24.69 | -0.11 | -0.44% | 24.43 | 26.09 | 181068 | 45282.97 | 4.23% |
| 2025-10-15 | 24.70 | 24.80 | 0.10 | 0.40% | 24.39 | 25.16 | 123978 | 30733.46 | 2.90% |
| 2025-10-14 | 25.78 | 24.70 | -0.86 | -3.36% | 24.62 | 25.78 | 177510 | 44481.07 | 4.15% |
| 2025-10-13 | 23.30 | 25.56 | 1.38 | 5.71% | 23.21 | 26.60 | 334495 | 84799.62 | 7.82% |
航天晨光(600501)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。
