| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.40 | 21.40 | 0.28 | 1.33% | 21.20 | 21.71 | 989563 | 212352.81 | 3.00% |
| 2026-03-24 | 21.40 | 21.12 | 0.14 | 0.67% | 20.40 | 21.45 | 1195503 | 249902.80 | 3.62% |
| 2026-03-23 | 21.00 | 20.98 | -0.63 | -2.92% | 20.73 | 21.98 | 1422844 | 303646.25 | 4.31% |
| 2026-03-20 | 22.48 | 21.61 | -0.75 | -3.35% | 21.61 | 22.57 | 993445 | 218630.22 | 3.01% |
| 2026-03-19 | 22.33 | 22.36 | -0.53 | -2.32% | 22.18 | 22.89 | 1253303 | 281616.78 | 3.80% |
| 2026-03-18 | 21.92 | 22.89 | 1.13 | 5.19% | 21.71 | 23.02 | 2098143 | 471946.41 | 6.36% |
| 2026-03-17 | 22.91 | 21.76 | -0.94 | -4.14% | 21.73 | 23.02 | 1358058 | 301764.81 | 4.12% |
| 2026-03-16 | 22.98 | 22.70 | -0.62 | -2.66% | 22.22 | 23.22 | 1438820 | 325798.03 | 4.36% |
| 2026-03-13 | 24.70 | 23.32 | -1.67 | -6.68% | 22.98 | 24.96 | 2282812 | 545490.25 | 6.92% |
| 2026-03-12 | 25.77 | 24.99 | -0.90 | -3.48% | 24.92 | 25.80 | 1274116 | 321109.38 | 3.86% |
| 2026-03-11 | 26.50 | 25.89 | -0.60 | -2.27% | 25.77 | 26.58 | 1374035 | 357546.28 | 4.16% |
| 2026-03-10 | 26.42 | 26.49 | 0.25 | 0.95% | 26.20 | 26.95 | 1670867 | 442772.12 | 5.06% |
| 2026-03-09 | 25.59 | 26.24 | 0.10 | 0.38% | 25.48 | 26.39 | 1723912 | 446784.34 | 5.23% |
| 2026-03-06 | 26.00 | 26.14 | -0.06 | -0.23% | 25.65 | 26.83 | 1926588 | 506095.88 | 5.84% |
| 2026-03-05 | 25.67 | 26.20 | 0.93 | 3.68% | 25.52 | 26.43 | 2195036 | 570334.75 | 6.65% |
| 2026-03-04 | 23.99 | 25.27 | 0.51 | 2.06% | 23.90 | 25.67 | 1475514 | 371486.69 | 4.47% |
| 2026-03-03 | 27.13 | 24.76 | -2.32 | -8.57% | 24.75 | 27.14 | 2510663 | 642613.81 | 7.61% |
| 2026-03-02 | 26.20 | 27.08 | 1.28 | 4.96% | 26.01 | 27.85 | 3275671 | 882620.12 | 9.93% |
| 2026-02-27 | 25.94 | 25.80 | -0.14 | -0.54% | 25.64 | 26.35 | 2110022 | 548168.50 | 6.40% |
| 2026-02-26 | 25.19 | 25.94 | 0.37 | 1.45% | 24.91 | 26.22 | 2553570 | 657919.62 | 7.74% |
| 2026-02-25 | 24.25 | 25.57 | 1.51 | 6.28% | 23.90 | 25.86 | 2735462 | 683654.12 | 8.29% |
| 2026-02-24 | 24.09 | 24.06 | 0.10 | 0.42% | 23.90 | 24.40 | 1208990 | 292254.34 | 3.66% |
| 2026-02-13 | 24.21 | 23.96 | -0.25 | -1.03% | 23.96 | 24.49 | 1172952 | 283841.34 | 3.56% |
| 2026-02-12 | 24.74 | 24.21 | -0.69 | -2.77% | 24.13 | 24.74 | 1840286 | 448343.34 | 5.58% |
| 2026-02-11 | 25.10 | 24.90 | -0.19 | -0.76% | 24.77 | 25.69 | 1824140 | 459324.22 | 5.53% |
| 2026-02-10 | 25.96 | 25.09 | -1.02 | -3.91% | 24.85 | 25.96 | 2051355 | 517578.75 | 6.22% |
| 2026-02-09 | 26.30 | 26.11 | 0.49 | 1.91% | 25.68 | 26.40 | 2258836 | 587976.00 | 6.85% |
| 2026-02-06 | 25.61 | 25.62 | -0.47 | -1.80% | 25.24 | 26.43 | 2120686 | 547119.38 | 6.43% |
| 2026-02-05 | 25.79 | 26.09 | -0.37 | -1.40% | 25.68 | 27.10 | 1957028 | 515612.25 | 5.93% |
| 2026-02-04 | 26.89 | 26.46 | -0.67 | -2.47% | 25.98 | 27.27 | 2972535 | 791392.69 | 9.01% |
| 2026-02-03 | 26.05 | 27.13 | 1.56 | 6.10% | 25.16 | 27.28 | 3954924 | 1044306.94 | 11.99% |
| 2026-02-02 | 26.01 | 25.57 | -0.18 | -0.70% | 25.55 | 26.85 | 2616507 | 683282.12 | 7.93% |
| 2026-01-30 | 25.68 | 25.75 | -0.35 | -1.34% | 25.25 | 26.66 | 3343202 | 868451.12 | 10.13% |
| 2026-01-29 | 26.80 | 26.10 | -1.25 | -4.57% | 26.04 | 27.73 | 3897678 | 1048625.88 | 11.81% |
| 2026-01-28 | 28.95 | 27.35 | -1.60 | -5.53% | 26.88 | 29.20 | 4235978 | 1170208.25 | 12.84% |
| 2026-01-27 | 27.50 | 28.95 | 0.63 | 2.22% | 27.50 | 29.45 | 4431796 | 1277451.00 | 13.43% |
| 2026-01-26 | 30.00 | 28.32 | -3.14 | -9.98% | 28.31 | 30.19 | 7129722 | 2066092.62 | 21.61% |
| 2026-01-23 | 28.90 | 31.46 | 2.86 | 10.00% | 28.03 | 31.46 | 6771191 | 2056467.62 | 20.52% |
| 2026-01-22 | 26.66 | 28.60 | 1.67 | 6.20% | 26.66 | 29.48 | 6633788 | 1892964.38 | 20.11% |
| 2026-01-21 | 26.20 | 26.93 | 0.62 | 2.36% | 26.20 | 28.50 | 5593687 | 1536776.62 | 16.95% |
| 2026-01-20 | 27.01 | 26.31 | -0.22 | -0.83% | 24.44 | 27.36 | 4724198 | 1208028.50 | 14.32% |
| 2026-01-19 | 25.25 | 26.53 | 0.87 | 3.39% | 25.25 | 27.50 | 4180398 | 1106685.25 | 12.67% |
| 2026-01-16 | 25.10 | 25.66 | -1.12 | -4.18% | 24.80 | 26.95 | 5848594 | 1518934.00 | 17.73% |
| 2026-01-15 | 27.37 | 26.78 | -2.97 | -9.98% | 26.78 | 28.00 | 2020323 | 547650.56 | 6.12% |
| 2026-01-14 | 27.91 | 29.75 | 1.35 | 4.75% | 27.90 | 31.10 | 7477720 | 2207606.25 | 22.66% |
| 2026-01-13 | 32.23 | 28.40 | -3.16 | -10.01% | 28.40 | 32.24 | 7297108 | 2124793.50 | 22.12% |
| 2026-01-12 | 30.50 | 31.56 | 2.87 | 10.00% | 30.00 | 31.56 | 4037649 | 1256751.25 | 12.24% |
| 2026-01-09 | 27.50 | 28.69 | 2.61 | 10.01% | 27.11 | 28.69 | 6385936 | 1798345.38 | 19.36% |
| 2026-01-08 | 23.48 | 26.08 | 2.37 | 10.00% | 23.47 | 26.08 | 3930343 | 990032.69 | 11.91% |
| 2026-01-07 | 23.50 | 23.71 | -0.22 | -0.92% | 22.80 | 24.66 | 5645572 | 1340501.75 | 17.11% |
| 2026-01-06 | 21.30 | 23.93 | 2.18 | 10.02% | 21.18 | 23.93 | 6332944 | 1428781.00 | 19.19% |
| 2026-01-05 | 22.30 | 21.75 | 0.43 | 2.02% | 21.00 | 22.65 | 7358168 | 1599305.38 | 22.30% |
| 2025-12-31 | 19.37 | 21.32 | 1.94 | 10.01% | 19.30 | 21.32 | 6188888 | 1270711.12 | 18.76% |
| 2025-12-30 | 18.86 | 19.38 | 0.10 | 0.52% | 18.69 | 20.86 | 6737078 | 1327121.62 | 20.42% |
| 2025-12-29 | 19.00 | 19.28 | -0.19 | -0.98% | 18.70 | 19.80 | 5841545 | 1124166.88 | 17.71% |
| 2025-12-26 | 18.40 | 19.47 | 0.86 | 4.62% | 17.90 | 20.03 | 8307178 | 1569784.00 | 25.18% |
| 2025-12-25 | 16.71 | 18.61 | 1.69 | 9.99% | 16.61 | 18.61 | 6423582 | 1158758.38 | 19.47% |
| 2025-12-24 | 15.50 | 16.92 | 0.87 | 5.42% | 15.50 | 16.96 | 5078952 | 834530.19 | 15.39% |
| 2025-12-23 | 17.22 | 16.05 | -1.36 | -7.81% | 15.67 | 17.38 | 6205208 | 1017152.81 | 18.81% |
| 2025-12-22 | 18.38 | 17.41 | -0.66 | -3.65% | 17.29 | 18.42 | 5100846 | 905596.94 | 15.46% |
| 2025-12-19 | 17.50 | 18.07 | 0.79 | 4.57% | 17.26 | 18.16 | 5371376 | 952894.75 | 16.28% |
| 2025-12-18 | 16.93 | 17.28 | 0.28 | 1.65% | 16.69 | 18.26 | 6068206 | 1067884.50 | 18.39% |
| 2025-12-17 | 17.76 | 17.00 | -0.40 | -2.30% | 16.69 | 17.82 | 6946228 | 1200289.50 | 21.05% |
| 2025-12-16 | 16.51 | 17.40 | 1.58 | 9.99% | 15.80 | 17.40 | 6108795 | 1021330.31 | 18.52% |
| 2025-12-15 | 14.60 | 15.82 | 1.44 | 10.01% | 14.38 | 15.82 | 4715431 | 724424.00 | 14.29% |
| 2025-12-12 | 13.80 | 14.38 | 0.53 | 3.83% | 13.60 | 14.94 | 4335430 | 614855.19 | 13.14% |
| 2025-12-11 | 13.65 | 13.85 | 0.30 | 2.21% | 13.36 | 14.14 | 3092686 | 426448.97 | 9.37% |
| 2025-12-10 | 13.10 | 13.55 | 0.26 | 1.96% | 13.09 | 14.08 | 3157817 | 428264.59 | 9.57% |
| 2025-12-09 | 13.00 | 13.29 | -0.12 | -0.89% | 12.97 | 13.62 | 3653946 | 485579.00 | 11.07% |
| 2025-12-08 | 12.96 | 13.41 | 0.72 | 5.67% | 12.80 | 13.96 | 5132776 | 696494.69 | 15.56% |
| 2025-12-05 | 12.01 | 12.69 | 0.43 | 3.51% | 11.91 | 12.98 | 3818602 | 472096.81 | 11.57% |
| 2025-12-04 | 11.20 | 12.26 | 0.92 | 8.11% | 11.12 | 12.47 | 4338867 | 529449.50 | 13.15% |
| 2025-12-03 | 11.64 | 11.34 | -0.30 | -2.58% | 11.13 | 11.68 | 1619972 | 183984.23 | 4.91% |
| 2025-12-02 | 11.20 | 11.64 | 0.34 | 3.01% | 11.17 | 11.85 | 1762852 | 203519.97 | 5.34% |
| 2025-12-01 | 11.25 | 11.30 | 0.33 | 3.01% | 11.15 | 11.53 | 1539382 | 174633.42 | 4.67% |
| 2025-11-28 | 10.68 | 10.97 | 0.25 | 2.33% | 10.64 | 11.10 | 1016090 | 110894.74 | 3.08% |
| 2025-11-27 | 10.56 | 10.72 | 0.09 | 0.85% | 10.40 | 10.86 | 608360 | 64485.05 | 1.84% |
| 2025-11-26 | 11.00 | 10.63 | -0.26 | -2.39% | 10.61 | 11.04 | 658547 | 70878.65 | 2.00% |
| 2025-11-25 | 11.00 | 10.89 | -0.01 | -0.09% | 10.75 | 11.05 | 767442 | 83665.00 | 2.33% |
| 2025-11-24 | 10.53 | 10.90 | 0.49 | 4.71% | 10.52 | 10.92 | 842780 | 90771.80 | 2.55% |
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。
