| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 8.92 | 9.05 | 0.15 | 1.69% | 8.90 | 9.16 | 398869 | 36091.32 | 1.21% |
| 2025-02-18 | 9.19 | 8.90 | -0.25 | -2.73% | 8.86 | 9.19 | 360786 | 32471.68 | 1.09% |
| 2025-02-17 | 9.09 | 9.15 | 0.05 | 0.55% | 9.06 | 9.25 | 421264 | 38510.18 | 1.28% |
| 2025-02-14 | 9.11 | 9.10 | -0.02 | -0.22% | 8.98 | 9.12 | 366765 | 33172.11 | 1.11% |
| 2025-02-13 | 9.32 | 9.12 | -0.20 | -2.15% | 9.10 | 9.35 | 463594 | 42632.72 | 1.41% |
| 2025-02-12 | 8.92 | 9.32 | 0.36 | 4.02% | 8.91 | 9.48 | 840887 | 78049.05 | 2.55% |
| 2025-02-11 | 8.86 | 8.96 | 0.07 | 0.79% | 8.78 | 9.13 | 527602 | 47392.89 | 1.60% |
| 2025-02-10 | 8.88 | 8.89 | 0.11 | 1.25% | 8.80 | 8.92 | 459459 | 40791.43 | 1.42% |
| 2025-02-07 | 8.68 | 8.78 | 0.07 | 0.80% | 8.64 | 8.88 | 549613 | 48173.08 | 1.70% |
| 2025-02-06 | 8.44 | 8.71 | 0.28 | 3.32% | 8.36 | 8.73 | 497441 | 42883.73 | 1.54% |
| 2025-02-05 | 8.33 | 8.43 | 0.15 | 1.81% | 8.29 | 8.49 | 313777 | 26419.79 | 0.97% |
| 2025-01-27 | 8.46 | 8.28 | -0.16 | -1.90% | 8.28 | 8.49 | 267413 | 22328.77 | 0.83% |
| 2025-01-24 | 8.33 | 8.44 | 0.11 | 1.32% | 8.31 | 8.46 | 267673 | 22532.00 | 0.83% |
| 2025-01-23 | 8.42 | 8.33 | 0.01 | 0.12% | 8.32 | 8.58 | 415478 | 35175.80 | 1.29% |
| 2025-01-22 | 8.35 | 8.32 | -0.06 | -0.72% | 8.25 | 8.36 | 221193 | 18376.21 | 0.68% |
| 2025-01-21 | 8.46 | 8.38 | -0.06 | -0.71% | 8.28 | 8.49 | 266836 | 22324.90 | 0.83% |
| 2025-01-20 | 8.55 | 8.44 | -0.04 | -0.47% | 8.40 | 8.57 | 284109 | 24076.06 | 0.88% |
| 2025-01-17 | 8.33 | 8.48 | 0.14 | 1.68% | 8.30 | 8.53 | 384291 | 32384.36 | 1.19% |
| 2025-01-16 | 8.39 | 8.34 | -0.02 | -0.24% | 8.31 | 8.52 | 332545 | 27954.94 | 1.03% |
| 2025-01-15 | 8.49 | 8.36 | -0.13 | -1.53% | 8.35 | 8.52 | 316281 | 26642.88 | 0.98% |
| 2025-01-14 | 8.24 | 8.49 | 0.26 | 3.16% | 8.21 | 8.53 | 381242 | 32102.64 | 1.18% |
| 2025-01-13 | 8.20 | 8.23 | -0.04 | -0.48% | 8.11 | 8.29 | 244459 | 20058.22 | 0.76% |
| 2025-01-10 | 8.38 | 8.27 | -0.14 | -1.66% | 8.26 | 8.51 | 276460 | 23195.21 | 0.86% |
| 2025-01-09 | 8.25 | 8.41 | 0.10 | 1.20% | 8.22 | 8.52 | 346426 | 29109.30 | 1.07% |
| 2025-01-08 | 8.48 | 8.31 | -0.19 | -2.24% | 8.12 | 8.48 | 419649 | 34718.59 | 1.30% |
| 2025-01-07 | 8.46 | 8.50 | 0.06 | 0.71% | 8.40 | 8.52 | 275784 | 23328.24 | 0.85% |
| 2025-01-06 | 8.40 | 8.44 | 0.01 | 0.12% | 8.33 | 8.48 | 322566 | 27098.59 | 1.00% |
| 2025-01-03 | 8.67 | 8.43 | -0.23 | -2.66% | 8.30 | 8.70 | 522438 | 44284.32 | 1.62% |
| 2025-01-02 | 8.97 | 8.66 | -0.30 | -3.35% | 8.57 | 9.01 | 445688 | 39243.65 | 1.38% |
| 2024-12-31 | 9.33 | 8.96 | -0.34 | -3.66% | 8.93 | 9.33 | 474296 | 43096.74 | 1.47% |
| 2024-12-30 | 9.28 | 9.30 | 0.03 | 0.32% | 9.20 | 9.40 | 323751 | 30112.66 | 1.00% |
| 2024-12-27 | 9.29 | 9.27 | 0.12 | 1.31% | 9.23 | 9.56 | 641401 | 60111.18 | 1.99% |
| 2024-12-26 | 9.09 | 9.15 | 0.05 | 0.55% | 9.09 | 9.28 | 339496 | 31255.11 | 1.05% |
| 2024-12-25 | 9.30 | 9.10 | -0.23 | -2.47% | 9.03 | 9.35 | 393354 | 35937.41 | 1.22% |
| 2024-12-24 | 9.23 | 9.33 | 0.10 | 1.08% | 9.23 | 9.37 | 241528 | 22473.71 | 0.75% |
| 2024-12-23 | 9.42 | 9.23 | -0.21 | -2.22% | 9.19 | 9.47 | 331706 | 30889.20 | 1.03% |
| 2024-12-20 | 9.32 | 9.44 | 0.12 | 1.29% | 9.26 | 9.51 | 345628 | 32602.72 | 1.07% |
| 2024-12-19 | 9.23 | 9.32 | -0.04 | -0.43% | 9.18 | 9.37 | 256541 | 23804.90 | 0.79% |
| 2024-12-18 | 9.25 | 9.36 | 0.16 | 1.74% | 9.20 | 9.42 | 333882 | 31236.74 | 1.03% |
| 2024-12-17 | 9.36 | 9.20 | -0.19 | -2.02% | 9.16 | 9.46 | 369860 | 34275.09 | 1.15% |
| 2024-12-16 | 9.50 | 9.39 | -0.06 | -0.63% | 9.31 | 9.54 | 351337 | 33115.80 | 1.09% |
| 2024-12-13 | 9.81 | 9.45 | -0.44 | -4.45% | 9.44 | 9.82 | 758909 | 72859.60 | 2.35% |
| 2024-12-12 | 9.84 | 9.89 | 0.05 | 0.51% | 9.77 | 9.96 | 574118 | 56753.12 | 1.78% |
| 2024-12-11 | 9.79 | 9.84 | 0.01 | 0.10% | 9.73 | 9.94 | 544300 | 53464.98 | 1.69% |
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。
