| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 9.13 | 9.19 | 0.04 | 0.44% | 9.10 | 9.25 | 580254 | 53316.73 | 1.76% |
| 2025-06-17 | 9.10 | 9.15 | 0.03 | 0.33% | 8.99 | 9.16 | 449250 | 40791.08 | 1.36% |
| 2025-06-16 | 9.04 | 9.12 | 0.10 | 1.11% | 8.90 | 9.19 | 550200 | 49979.69 | 1.67% |
| 2025-06-13 | 8.90 | 9.02 | 0.17 | 1.92% | 8.82 | 9.03 | 556894 | 49798.09 | 1.69% |
| 2025-06-12 | 8.98 | 8.90 | -0.11 | -1.22% | 8.87 | 8.98 | 378405 | 33738.07 | 1.15% |
| 2025-06-11 | 9.00 | 9.01 | -0.01 | -0.11% | 8.95 | 9.06 | 229246 | 20680.75 | 0.69% |
| 2025-06-10 | 9.13 | 9.02 | -0.12 | -1.31% | 8.93 | 9.13 | 547527 | 49338.31 | 1.66% |
| 2025-06-09 | 9.19 | 9.14 | 0.01 | 0.11% | 9.11 | 9.40 | 567065 | 52173.88 | 1.72% |
| 2025-06-06 | 9.11 | 9.13 | 0.03 | 0.33% | 9.08 | 9.18 | 370718 | 33816.30 | 1.12% |
| 2025-06-05 | 9.12 | 9.10 | -0.03 | -0.33% | 9.02 | 9.13 | 387476 | 35183.22 | 1.17% |
| 2025-06-04 | 9.10 | 9.13 | -0.01 | -0.11% | 9.06 | 9.21 | 472951 | 43199.20 | 1.43% |
| 2025-06-03 | 9.25 | 9.14 | 0.18 | 2.01% | 9.08 | 9.39 | 845746 | 77747.91 | 2.56% |
| 2025-05-30 | 8.91 | 8.96 | 0.03 | 0.34% | 8.82 | 9.00 | 437038 | 38986.88 | 1.32% |
| 2025-05-29 | 8.80 | 8.93 | 0.14 | 1.59% | 8.77 | 8.95 | 415965 | 37048.93 | 1.26% |
| 2025-05-28 | 8.86 | 8.79 | -0.10 | -1.12% | 8.75 | 8.89 | 272467 | 24008.61 | 0.83% |
| 2025-05-27 | 8.89 | 8.89 | 0.00 | 0.00% | 8.73 | 8.96 | 482018 | 42519.67 | 1.46% |
| 2025-05-26 | 8.87 | 8.89 | 0.08 | 0.91% | 8.82 | 8.98 | 392146 | 34903.96 | 1.19% |
| 2025-05-23 | 8.88 | 8.81 | -0.15 | -1.67% | 8.80 | 8.98 | 479910 | 42640.08 | 1.45% |
| 2025-05-22 | 8.97 | 8.96 | 0.00 | 0.00% | 8.90 | 9.15 | 661513 | 59742.71 | 2.01% |
| 2025-05-21 | 8.94 | 8.96 | -0.03 | -0.33% | 8.85 | 8.99 | 450729 | 40225.30 | 1.37% |
| 2025-05-20 | 9.14 | 8.99 | -0.20 | -2.18% | 8.92 | 9.16 | 825303 | 74454.74 | 2.50% |
| 2025-05-19 | 9.15 | 9.19 | 0.15 | 1.66% | 9.04 | 9.36 | 894349 | 82248.15 | 2.71% |
| 2025-05-16 | 8.97 | 9.04 | 0.04 | 0.44% | 8.97 | 9.40 | 862870 | 79287.58 | 2.62% |
| 2025-05-15 | 9.28 | 9.00 | -0.26 | -2.81% | 8.97 | 9.32 | 962273 | 87499.47 | 2.92% |
| 2025-05-14 | 9.53 | 9.26 | -0.42 | -4.34% | 9.24 | 9.63 | 1959448 | 182946.30 | 5.94% |
| 2025-05-13 | 9.10 | 9.68 | 0.56 | 6.14% | 9.10 | 10.03 | 3060198 | 300408.00 | 9.28% |
| 2025-05-12 | 8.79 | 9.12 | 0.33 | 3.75% | 8.75 | 9.33 | 1031030 | 93845.36 | 3.12% |
| 2025-05-09 | 9.00 | 8.79 | -0.19 | -2.12% | 8.73 | 9.00 | 649026 | 57275.83 | 1.97% |
| 2025-05-08 | 8.69 | 8.98 | 0.29 | 3.34% | 8.55 | 8.99 | 1040462 | 91527.31 | 3.15% |
| 2025-05-07 | 8.40 | 8.69 | 0.43 | 5.21% | 8.32 | 8.78 | 1176667 | 100730.90 | 3.57% |
| 2025-05-06 | 8.27 | 8.26 | 0.08 | 0.98% | 8.20 | 8.32 | 462830 | 38151.38 | 1.40% |
| 2025-04-30 | 8.17 | 8.18 | -0.01 | -0.12% | 8.17 | 8.27 | 267444 | 21986.04 | 0.81% |
| 2025-04-29 | 8.11 | 8.19 | -0.16 | -1.92% | 8.03 | 8.24 | 364760 | 29705.48 | 1.11% |
| 2025-04-28 | 8.46 | 8.35 | -0.14 | -1.65% | 8.28 | 8.49 | 223843 | 18717.55 | 0.68% |
| 2025-04-25 | 8.54 | 8.49 | -0.02 | -0.24% | 8.47 | 8.55 | 204634 | 17397.70 | 0.62% |
| 2025-04-24 | 8.57 | 8.51 | -0.06 | -0.70% | 8.44 | 8.57 | 240781 | 20493.18 | 0.73% |
| 2025-04-23 | 8.60 | 8.57 | 0.02 | 0.23% | 8.52 | 8.65 | 314477 | 26904.33 | 0.95% |
| 2025-04-22 | 8.57 | 8.55 | -0.06 | -0.70% | 8.50 | 8.62 | 207980 | 17765.06 | 0.63% |
| 2025-04-21 | 8.49 | 8.61 | 0.12 | 1.41% | 8.45 | 8.62 | 279621 | 23980.38 | 0.85% |
| 2025-04-18 | 8.45 | 8.49 | 0.02 | 0.24% | 8.37 | 8.51 | 182121 | 15374.71 | 0.55% |
| 2025-04-17 | 8.43 | 8.47 | -0.01 | -0.12% | 8.40 | 8.57 | 223902 | 19047.65 | 0.68% |
| 2025-04-16 | 8.61 | 8.48 | -0.14 | -1.62% | 8.38 | 8.71 | 329891 | 28077.75 | 1.00% |
| 2025-04-15 | 8.76 | 8.62 | -0.14 | -1.60% | 8.55 | 8.76 | 265224 | 22849.89 | 0.80% |
| 2025-04-14 | 8.80 | 8.76 | -0.01 | -0.11% | 8.73 | 8.85 | 333036 | 29262.48 | 1.01% |
| 2025-04-11 | 8.60 | 8.77 | 0.11 | 1.27% | 8.58 | 8.87 | 418412 | 36560.63 | 1.27% |
| 2025-04-10 | 8.75 | 8.66 | -0.02 | -0.23% | 8.57 | 8.82 | 516561 | 44931.87 | 1.57% |
| 2025-04-09 | 8.11 | 8.68 | 0.49 | 5.98% | 8.02 | 8.79 | 756785 | 64381.16 | 2.29% |
| 2025-04-08 | 8.16 | 8.19 | 0.05 | 0.61% | 8.05 | 8.37 | 558588 | 45634.50 | 1.69% |
| 2025-04-07 | 8.60 | 8.14 | -0.90 | -9.96% | 8.14 | 8.79 | 543264 | 45612.75 | 1.65% |
| 2025-04-03 | 8.91 | 9.04 | 0.02 | 0.22% | 8.91 | 9.13 | 226771 | 20503.63 | 0.69% |
| 2025-04-02 | 9.11 | 9.02 | -0.09 | -0.99% | 8.95 | 9.11 | 311475 | 28051.57 | 0.94% |
| 2025-04-01 | 9.02 | 9.11 | 0.16 | 1.79% | 8.99 | 9.25 | 388771 | 35480.32 | 1.18% |
| 2025-03-31 | 9.03 | 8.95 | -0.16 | -1.76% | 8.82 | 9.11 | 395028 | 35320.30 | 1.20% |
| 2025-03-28 | 9.17 | 9.11 | -0.04 | -0.44% | 9.05 | 9.23 | 297977 | 27213.90 | 0.90% |
| 2025-03-27 | 9.27 | 9.15 | -0.32 | -3.38% | 9.00 | 9.31 | 624349 | 57234.02 | 1.89% |
| 2025-03-26 | 9.55 | 9.47 | -0.12 | -1.25% | 9.45 | 9.67 | 284538 | 27095.89 | 0.86% |
| 2025-03-25 | 9.49 | 9.59 | 0.08 | 0.84% | 9.49 | 9.72 | 378874 | 36532.39 | 1.15% |
| 2025-03-24 | 9.78 | 9.51 | -0.21 | -2.16% | 9.34 | 9.79 | 440645 | 41892.89 | 1.34% |
| 2025-03-21 | 9.75 | 9.72 | -0.09 | -0.92% | 9.70 | 9.96 | 409702 | 40218.29 | 1.24% |
| 2025-03-20 | 9.73 | 9.81 | 0.08 | 0.82% | 9.60 | 9.93 | 473614 | 46453.75 | 1.44% |
| 2025-03-19 | 9.68 | 9.73 | 0.05 | 0.52% | 9.57 | 9.75 | 346117 | 33432.14 | 1.05% |
| 2025-03-18 | 9.78 | 9.68 | -0.10 | -1.02% | 9.67 | 9.86 | 337291 | 32844.72 | 1.02% |
| 2025-03-17 | 9.89 | 9.78 | -0.07 | -0.71% | 9.74 | 9.91 | 352442 | 34588.98 | 1.07% |
| 2025-03-14 | 9.83 | 9.85 | 0.01 | 0.10% | 9.71 | 9.92 | 551457 | 54203.99 | 1.67% |
| 2025-03-13 | 9.93 | 9.84 | -0.04 | -0.40% | 9.72 | 10.00 | 446442 | 43830.46 | 1.35% |
| 2025-03-12 | 9.93 | 9.88 | -0.04 | -0.40% | 9.85 | 10.07 | 681422 | 67803.17 | 2.07% |
| 2025-03-11 | 9.54 | 9.92 | 0.22 | 2.27% | 9.53 | 9.94 | 728997 | 71661.20 | 2.21% |
| 2025-03-10 | 9.70 | 9.70 | 0.02 | 0.21% | 9.64 | 9.87 | 501081 | 48843.15 | 1.52% |
| 2025-03-07 | 9.58 | 9.68 | 0.06 | 0.62% | 9.58 | 9.86 | 677573 | 65965.68 | 2.05% |
| 2025-03-06 | 9.65 | 9.62 | 0.05 | 0.52% | 9.51 | 9.68 | 640972 | 61622.87 | 1.94% |
| 2025-03-05 | 9.52 | 9.57 | 0.08 | 0.84% | 9.39 | 9.58 | 580815 | 55241.11 | 1.76% |
| 2025-03-04 | 9.13 | 9.49 | 0.32 | 3.49% | 9.12 | 9.52 | 671669 | 63226.56 | 2.04% |
| 2025-03-03 | 8.98 | 9.17 | 0.17 | 1.89% | 8.98 | 9.33 | 471967 | 43306.04 | 1.43% |
| 2025-02-28 | 9.21 | 9.00 | -0.28 | -3.02% | 8.98 | 9.26 | 379650 | 34517.57 | 1.15% |
| 2025-02-27 | 9.46 | 9.28 | -0.19 | -2.01% | 9.10 | 9.48 | 495843 | 45926.47 | 1.50% |
| 2025-02-26 | 9.43 | 9.47 | 0.03 | 0.32% | 9.33 | 9.50 | 455062 | 42843.76 | 1.38% |
| 2025-02-25 | 9.32 | 9.44 | -0.01 | -0.11% | 9.28 | 9.54 | 472060 | 44597.59 | 1.43% |
| 2025-02-24 | 9.32 | 9.45 | 0.17 | 1.83% | 9.27 | 9.59 | 671104 | 63633.58 | 2.03% |
| 2025-02-21 | 9.28 | 9.28 | 0.02 | 0.22% | 9.18 | 9.35 | 452633 | 42000.40 | 1.37% |
| 2025-02-20 | 9.12 | 9.26 | 0.21 | 2.32% | 9.09 | 9.42 | 566760 | 52580.31 | 1.72% |
航天电子(600879)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。
