| 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 | 7.90 | 8.07 | 0.17 | 2.15% | 7.81 | 8.11 | 116476 | 9306.96 | 2.31% |
| 2026-03-24 | 7.70 | 7.90 | 0.38 | 5.05% | 7.52 | 7.90 | 184172 | 14220.14 | 3.66% |
| 2026-03-23 | 7.82 | 7.52 | -0.42 | -5.29% | 7.47 | 7.90 | 197794 | 15174.08 | 3.93% |
| 2026-03-20 | 8.37 | 7.94 | -0.28 | -3.41% | 7.91 | 8.38 | 194555 | 15717.10 | 3.86% |
| 2026-03-19 | 8.32 | 8.22 | 0.00 | 0.00% | 8.14 | 8.77 | 279780 | 23392.37 | 5.55% |
| 2026-03-18 | 8.38 | 8.22 | -0.16 | -1.91% | 8.17 | 8.48 | 201028 | 16649.58 | 3.99% |
| 2026-03-17 | 8.66 | 8.38 | -0.40 | -4.56% | 8.37 | 8.86 | 273725 | 23460.47 | 5.43% |
| 2026-03-16 | 8.50 | 8.78 | 0.33 | 3.91% | 8.48 | 8.97 | 430596 | 37887.67 | 8.55% |
| 2026-03-13 | 8.42 | 8.45 | 0.03 | 0.36% | 8.32 | 8.64 | 339024 | 28793.62 | 6.73% |
| 2026-03-12 | 8.82 | 8.42 | 0.00 | 0.00% | 8.40 | 9.03 | 598128 | 51749.38 | 11.87% |
| 2026-03-11 | 7.63 | 8.42 | 0.77 | 10.07% | 7.51 | 8.42 | 442384 | 35781.64 | 8.78% |
| 2026-03-10 | 7.99 | 7.65 | -0.12 | -1.54% | 7.61 | 8.05 | 230331 | 17829.50 | 4.57% |
| 2026-03-09 | 7.45 | 7.77 | 0.26 | 3.46% | 7.38 | 8.26 | 318492 | 25172.19 | 6.32% |
| 2026-03-06 | 7.39 | 7.51 | 0.23 | 3.16% | 7.26 | 7.53 | 75015 | 5562.60 | 1.49% |
| 2026-03-05 | 7.35 | 7.28 | 0.05 | 0.69% | 7.26 | 7.40 | 51918 | 3803.95 | 1.03% |
| 2026-03-04 | 7.25 | 7.23 | -0.05 | -0.69% | 7.17 | 7.35 | 67761 | 4911.51 | 1.35% |
| 2026-03-03 | 7.54 | 7.28 | -0.28 | -3.70% | 7.28 | 7.62 | 105585 | 7835.60 | 2.10% |
| 2026-03-02 | 7.70 | 7.56 | -0.17 | -2.20% | 7.48 | 8.04 | 126377 | 9720.90 | 2.51% |
| 2026-02-27 | 7.53 | 7.73 | 0.15 | 1.98% | 7.53 | 7.98 | 128876 | 10020.45 | 2.56% |
| 2026-02-26 | 7.62 | 7.58 | -0.04 | -0.52% | 7.53 | 7.67 | 57458 | 4351.26 | 1.14% |
| 2026-02-25 | 7.66 | 7.62 | -0.03 | -0.39% | 7.60 | 7.75 | 52073 | 4000.46 | 1.03% |
| 2026-02-24 | 7.53 | 7.65 | 0.20 | 2.68% | 7.50 | 7.71 | 57574 | 4395.65 | 1.14% |
| 2026-02-13 | 7.45 | 7.45 | -0.02 | -0.27% | 7.44 | 7.53 | 51248 | 3837.17 | 1.02% |
| 2026-02-12 | 7.78 | 7.47 | -0.24 | -3.11% | 7.45 | 7.78 | 97695 | 7356.32 | 1.94% |
| 2026-02-11 | 7.77 | 7.71 | -0.07 | -0.90% | 7.71 | 7.81 | 42275 | 3278.61 | 0.84% |
| 2026-02-10 | 7.78 | 7.78 | 0.03 | 0.39% | 7.68 | 7.85 | 49787 | 3864.07 | 0.99% |
| 2026-02-09 | 7.81 | 7.75 | 0.01 | 0.13% | 7.72 | 7.83 | 52890 | 4102.44 | 1.05% |
| 2026-02-06 | 7.68 | 7.74 | 0.06 | 0.78% | 7.63 | 7.83 | 58806 | 4555.28 | 1.17% |
| 2026-02-05 | 7.71 | 7.68 | -0.07 | -0.90% | 7.68 | 7.85 | 54722 | 4241.29 | 1.09% |
| 2026-02-04 | 7.65 | 7.75 | 0.11 | 1.44% | 7.63 | 7.79 | 53484 | 4137.69 | 1.06% |
| 2026-02-03 | 7.67 | 7.64 | 0.04 | 0.53% | 7.56 | 7.72 | 80897 | 6186.74 | 1.61% |
| 2026-02-02 | 7.97 | 7.60 | -0.34 | -4.28% | 7.59 | 7.98 | 110197 | 8562.45 | 2.19% |
| 2026-01-30 | 7.92 | 7.94 | -0.05 | -0.63% | 7.80 | 8.09 | 109448 | 8690.69 | 2.17% |
| 2026-01-29 | 8.02 | 7.99 | -0.05 | -0.62% | 7.93 | 8.16 | 75593 | 6089.56 | 1.50% |
| 2026-01-28 | 8.13 | 8.04 | -0.11 | -1.35% | 8.03 | 8.18 | 88266 | 7135.38 | 1.75% |
| 2026-01-27 | 8.25 | 8.15 | -0.10 | -1.21% | 8.06 | 8.45 | 135130 | 11067.82 | 2.68% |
| 2026-01-26 | 8.20 | 8.25 | 0.07 | 0.86% | 8.05 | 8.33 | 147243 | 12081.39 | 2.92% |
| 2026-01-23 | 8.20 | 8.18 | 0.06 | 0.74% | 8.07 | 8.24 | 109743 | 8934.94 | 2.18% |
| 2026-01-22 | 7.95 | 8.12 | 0.17 | 2.14% | 7.89 | 8.12 | 91182 | 7328.57 | 1.81% |
| 2026-01-21 | 7.87 | 7.95 | 0.05 | 0.63% | 7.79 | 7.96 | 50677 | 4003.43 | 1.01% |
| 2026-01-20 | 7.95 | 7.90 | -0.06 | -0.75% | 7.86 | 8.00 | 58047 | 4599.14 | 1.15% |
| 2026-01-19 | 7.84 | 7.96 | 0.13 | 1.66% | 7.80 | 7.96 | 65991 | 5219.25 | 1.31% |
| 2026-01-16 | 7.93 | 7.83 | -0.07 | -0.89% | 7.75 | 7.95 | 79857 | 6250.27 | 1.59% |
| 2026-01-15 | 7.97 | 7.90 | -0.11 | -1.37% | 7.86 | 8.04 | 71671 | 5674.54 | 1.42% |
| 2026-01-14 | 8.06 | 8.01 | -0.02 | -0.25% | 7.88 | 8.12 | 105456 | 8454.71 | 2.09% |
| 2026-01-13 | 8.16 | 8.03 | -0.14 | -1.71% | 8.00 | 8.19 | 102755 | 8315.69 | 2.04% |
| 2026-01-12 | 8.10 | 8.17 | 0.08 | 0.99% | 8.04 | 8.19 | 113493 | 9210.65 | 2.25% |
| 2026-01-09 | 8.12 | 8.09 | -0.03 | -0.37% | 8.01 | 8.18 | 87468 | 7062.44 | 1.74% |
| 2026-01-08 | 7.88 | 8.12 | 0.21 | 2.65% | 7.87 | 8.12 | 98397 | 7905.32 | 1.95% |
| 2026-01-07 | 8.00 | 7.91 | -0.14 | -1.74% | 7.90 | 8.03 | 65174 | 5181.34 | 1.29% |
| 2026-01-06 | 7.97 | 8.05 | 0.07 | 0.88% | 7.93 | 8.08 | 74556 | 5975.47 | 1.48% |
| 2026-01-05 | 7.92 | 7.98 | 0.05 | 0.63% | 7.91 | 8.03 | 53223 | 4236.64 | 1.06% |
| 2025-12-31 | 8.00 | 7.93 | -0.06 | -0.75% | 7.80 | 8.04 | 68707 | 5426.40 | 1.36% |
| 2025-12-30 | 8.05 | 7.99 | -0.06 | -0.75% | 7.92 | 8.11 | 63431 | 5084.13 | 1.26% |
| 2025-12-29 | 8.13 | 8.05 | -0.08 | -0.98% | 8.01 | 8.16 | 67404 | 5440.27 | 1.34% |
| 2025-12-26 | 8.06 | 8.13 | 0.06 | 0.74% | 7.99 | 8.13 | 83635 | 6744.11 | 1.66% |
| 2025-12-25 | 8.01 | 8.07 | 0.12 | 1.51% | 7.94 | 8.14 | 77525 | 6231.19 | 1.54% |
| 2025-12-24 | 7.89 | 7.95 | 0.04 | 0.51% | 7.84 | 7.97 | 53999 | 4285.71 | 1.07% |
| 2025-12-23 | 7.90 | 7.91 | -0.01 | -0.13% | 7.83 | 7.99 | 50483 | 3984.94 | 1.00% |
| 2025-12-22 | 8.00 | 7.92 | -0.03 | -0.38% | 7.90 | 8.00 | 47966 | 3806.85 | 0.95% |
| 2025-12-19 | 7.83 | 7.95 | 0.11 | 1.40% | 7.76 | 7.97 | 72801 | 5745.94 | 1.45% |
| 2025-12-18 | 7.72 | 7.84 | 0.18 | 2.35% | 7.68 | 7.93 | 96014 | 7537.70 | 1.91% |
| 2025-12-17 | 7.72 | 7.66 | -0.05 | -0.65% | 7.55 | 7.78 | 94834 | 7249.01 | 1.88% |
| 2025-12-16 | 7.89 | 7.71 | -0.20 | -2.53% | 7.71 | 8.02 | 73416 | 5737.37 | 1.46% |
| 2025-12-15 | 7.68 | 7.91 | 0.24 | 3.13% | 7.64 | 7.99 | 121330 | 9565.05 | 2.41% |
| 2025-12-12 | 7.73 | 7.67 | -0.06 | -0.78% | 7.64 | 7.82 | 64437 | 4977.82 | 1.28% |
| 2025-12-11 | 7.99 | 7.73 | -0.26 | -3.25% | 7.72 | 8.03 | 94461 | 7373.35 | 1.88% |
| 2025-12-10 | 8.07 | 7.99 | -0.09 | -1.11% | 7.97 | 8.14 | 74703 | 6000.46 | 1.48% |
| 2025-12-09 | 8.14 | 8.08 | -0.04 | -0.49% | 8.06 | 8.17 | 75021 | 6091.43 | 1.49% |
| 2025-12-08 | 8.10 | 8.12 | 0.09 | 1.12% | 8.05 | 8.17 | 72532 | 5883.47 | 1.44% |
| 2025-12-05 | 7.88 | 8.03 | 0.16 | 2.03% | 7.88 | 8.05 | 77885 | 6211.42 | 1.55% |
| 2025-12-04 | 7.98 | 7.87 | -0.15 | -1.87% | 7.87 | 8.05 | 69531 | 5510.71 | 1.38% |
| 2025-12-03 | 8.12 | 8.02 | -0.10 | -1.23% | 8.00 | 8.16 | 95076 | 7674.30 | 1.89% |
| 2025-12-02 | 8.02 | 8.12 | 0.10 | 1.25% | 7.94 | 8.33 | 136604 | 11081.71 | 2.71% |
| 2025-12-01 | 8.13 | 8.02 | -0.06 | -0.74% | 8.00 | 8.18 | 66146 | 5330.35 | 1.31% |
| 2025-11-28 | 7.91 | 8.08 | 0.16 | 2.02% | 7.89 | 8.08 | 76064 | 6093.12 | 1.51% |
| 2025-11-27 | 7.96 | 7.92 | -0.02 | -0.25% | 7.88 | 8.01 | 66386 | 5276.14 | 1.32% |
| 2025-11-26 | 8.02 | 7.94 | -0.08 | -1.00% | 7.91 | 8.09 | 83191 | 6651.81 | 1.65% |
| 2025-11-25 | 7.81 | 8.02 | 0.23 | 2.95% | 7.78 | 8.04 | 123427 | 9832.51 | 2.45% |
| 2025-11-24 | 7.83 | 7.79 | 0.06 | 0.78% | 7.70 | 7.87 | 92992 | 7232.16 | 1.85% |
远大控股(000626)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。
