| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 8.05 | 7.73 | -0.36 | -4.45% | 7.72 | 8.17 | 152355 | 11966.20 | 3.02% |
| 2025-11-20 | 8.35 | 8.09 | -0.10 | -1.22% | 8.00 | 8.35 | 134381 | 10897.56 | 2.67% |
| 2025-11-19 | 8.42 | 8.19 | -0.24 | -2.85% | 8.13 | 8.42 | 180337 | 14804.63 | 3.58% |
| 2025-11-18 | 8.50 | 8.43 | -0.11 | -1.29% | 8.29 | 8.52 | 231628 | 19405.74 | 4.60% |
| 2025-11-17 | 8.72 | 8.54 | -0.18 | -2.06% | 8.51 | 8.86 | 307846 | 26658.33 | 6.11% |
| 2025-11-14 | 8.38 | 8.72 | 0.31 | 3.69% | 8.29 | 8.88 | 405773 | 35181.82 | 8.06% |
| 2025-11-13 | 8.40 | 8.41 | 0.01 | 0.12% | 8.35 | 8.48 | 178756 | 15004.80 | 3.55% |
| 2025-11-12 | 8.32 | 8.40 | 0.08 | 0.96% | 8.22 | 8.48 | 264014 | 22073.14 | 5.24% |
| 2025-11-11 | 8.35 | 8.32 | 0.01 | 0.12% | 8.27 | 8.39 | 173547 | 14453.85 | 3.45% |
| 2025-11-10 | 8.22 | 8.31 | 0.01 | 0.12% | 8.22 | 8.38 | 172111 | 14264.70 | 3.42% |
| 2025-11-07 | 8.10 | 8.30 | 0.20 | 2.47% | 8.06 | 8.35 | 278750 | 23001.03 | 5.53% |
| 2025-11-06 | 8.20 | 8.10 | -0.09 | -1.10% | 8.09 | 8.20 | 128075 | 10401.15 | 2.54% |
| 2025-11-05 | 8.10 | 8.19 | 0.01 | 0.12% | 8.02 | 8.21 | 166437 | 13543.57 | 3.30% |
| 2025-11-04 | 8.11 | 8.18 | 0.07 | 0.86% | 8.07 | 8.21 | 204480 | 16653.59 | 4.06% |
| 2025-11-03 | 8.05 | 8.11 | 0.06 | 0.75% | 8.00 | 8.12 | 152560 | 12333.79 | 3.03% |
| 2025-10-31 | 8.00 | 8.05 | 0.05 | 0.63% | 7.95 | 8.11 | 154488 | 12429.93 | 3.07% |
| 2025-10-30 | 8.22 | 8.00 | -0.22 | -2.68% | 7.98 | 8.23 | 243051 | 19621.44 | 4.83% |
| 2025-10-29 | 8.15 | 8.22 | 0.03 | 0.37% | 8.06 | 8.23 | 224541 | 18345.15 | 4.46% |
| 2025-10-28 | 8.33 | 8.19 | -0.23 | -2.73% | 8.17 | 8.40 | 309979 | 25621.00 | 6.15% |
| 2025-10-27 | 8.36 | 8.42 | 0.06 | 0.72% | 8.25 | 8.45 | 393424 | 32807.66 | 7.81% |
| 2025-10-24 | 8.61 | 8.36 | -0.33 | -3.80% | 8.32 | 8.67 | 485467 | 40910.96 | 9.64% |
| 2025-10-23 | 9.00 | 8.69 | -0.97 | -10.04% | 8.69 | 9.46 | 658680 | 58719.45 | 13.08% |
| 2025-10-22 | 9.72 | 9.66 | -1.07 | -9.97% | 9.66 | 10.21 | 660303 | 64356.87 | 13.11% |
| 2025-10-21 | 11.00 | 10.73 | -0.01 | -0.09% | 9.79 | 11.51 | 1153266 | 122425.65 | 22.90% |
| 2025-10-20 | 10.74 | 10.74 | 0.98 | 10.04% | 8.78 | 10.74 | 939302 | 95615.81 | 18.65% |
| 2025-10-17 | 9.34 | 9.76 | 0.89 | 10.03% | 9.34 | 9.76 | 542916 | 52488.75 | 10.78% |
| 2025-10-16 | 8.87 | 8.87 | 0.81 | 10.05% | 8.00 | 8.87 | 621338 | 53734.90 | 12.34% |
| 2025-10-15 | 8.06 | 8.06 | 0.73 | 9.96% | 7.69 | 8.06 | 378469 | 30292.45 | 7.51% |
| 2025-10-14 | 6.67 | 7.33 | 0.67 | 10.06% | 6.65 | 7.33 | 109561 | 7799.93 | 2.18% |
| 2025-10-13 | 6.57 | 6.66 | -0.07 | -1.04% | 6.43 | 6.74 | 49271 | 3270.54 | 0.98% |
| 2025-10-10 | 6.60 | 6.73 | 0.13 | 1.97% | 6.56 | 6.75 | 51507 | 3451.74 | 1.02% |
| 2025-10-09 | 6.56 | 6.60 | 0.04 | 0.61% | 6.51 | 6.63 | 52632 | 3452.39 | 1.04% |
| 2025-09-30 | 6.58 | 6.56 | -0.03 | -0.46% | 6.53 | 6.60 | 25229 | 1655.38 | 0.50% |
| 2025-09-29 | 6.46 | 6.59 | 0.14 | 2.17% | 6.35 | 6.60 | 50327 | 3281.32 | 1.00% |
| 2025-09-26 | 6.37 | 6.45 | 0.07 | 1.10% | 6.36 | 6.52 | 49842 | 3217.84 | 0.99% |
| 2025-09-25 | 6.51 | 6.38 | -0.13 | -2.00% | 6.38 | 6.54 | 45793 | 2952.06 | 0.91% |
| 2025-09-24 | 6.43 | 6.51 | 0.08 | 1.24% | 6.40 | 6.51 | 45787 | 2969.36 | 0.91% |
| 2025-09-23 | 6.54 | 6.43 | -0.12 | -1.83% | 6.29 | 6.57 | 60955 | 3892.83 | 1.21% |
| 2025-09-22 | 6.63 | 6.55 | -0.08 | -1.21% | 6.50 | 6.66 | 37154 | 2432.26 | 0.74% |
| 2025-09-19 | 6.61 | 6.63 | 0.05 | 0.76% | 6.49 | 6.67 | 54496 | 3586.36 | 1.08% |
| 2025-09-18 | 6.78 | 6.58 | -0.21 | -3.09% | 6.54 | 6.81 | 70933 | 4742.86 | 1.41% |
| 2025-09-17 | 6.91 | 6.79 | -0.12 | -1.74% | 6.77 | 6.91 | 53249 | 3624.17 | 1.06% |
| 2025-09-16 | 6.88 | 6.91 | 0.10 | 1.47% | 6.81 | 6.93 | 57119 | 3927.60 | 1.13% |
| 2025-09-15 | 6.88 | 6.81 | -0.07 | -1.02% | 6.77 | 6.88 | 52229 | 3554.91 | 1.04% |
| 2025-09-12 | 6.89 | 6.88 | 0.03 | 0.44% | 6.83 | 6.94 | 41518 | 2862.02 | 0.82% |
| 2025-09-11 | 6.84 | 6.85 | -0.01 | -0.15% | 6.75 | 6.87 | 52822 | 3597.91 | 1.05% |
| 2025-09-10 | 6.88 | 6.86 | -0.03 | -0.44% | 6.83 | 6.93 | 31651 | 2173.82 | 0.63% |
| 2025-09-09 | 6.88 | 6.89 | -0.01 | -0.14% | 6.83 | 6.95 | 45269 | 3115.26 | 0.90% |
| 2025-09-08 | 6.81 | 6.90 | 0.08 | 1.17% | 6.80 | 6.91 | 55262 | 3792.45 | 1.10% |
| 2025-09-05 | 6.88 | 6.82 | -0.01 | -0.15% | 6.68 | 6.88 | 58779 | 3992.54 | 1.17% |
| 2025-09-04 | 6.75 | 6.83 | 0.11 | 1.64% | 6.72 | 7.00 | 77422 | 5312.45 | 1.54% |
| 2025-09-03 | 6.96 | 6.72 | -0.23 | -3.31% | 6.71 | 7.01 | 55624 | 3802.20 | 1.10% |
| 2025-09-02 | 6.98 | 6.95 | -0.05 | -0.71% | 6.85 | 7.03 | 66752 | 4630.51 | 1.33% |
| 2025-09-01 | 6.86 | 7.00 | 0.12 | 1.74% | 6.83 | 7.12 | 83166 | 5836.83 | 1.65% |
| 2025-08-29 | 6.97 | 6.88 | -0.10 | -1.43% | 6.81 | 6.99 | 69040 | 4756.41 | 1.37% |
| 2025-08-28 | 7.08 | 6.98 | -0.10 | -1.41% | 6.72 | 7.17 | 114668 | 7971.49 | 2.28% |
| 2025-08-27 | 7.42 | 7.08 | -0.24 | -3.28% | 7.07 | 7.53 | 141820 | 10337.36 | 2.82% |
| 2025-08-26 | 7.19 | 7.32 | 0.14 | 1.95% | 7.14 | 7.35 | 91767 | 6671.00 | 1.82% |
| 2025-08-25 | 7.16 | 7.18 | 0.03 | 0.42% | 7.14 | 7.24 | 66569 | 4784.68 | 1.32% |
| 2025-08-22 | 7.23 | 7.15 | -0.06 | -0.83% | 7.10 | 7.25 | 71857 | 5135.57 | 1.43% |
| 2025-08-21 | 7.16 | 7.21 | 0.05 | 0.70% | 7.13 | 7.25 | 68321 | 4924.42 | 1.36% |
| 2025-08-20 | 7.12 | 7.16 | 0.05 | 0.70% | 7.09 | 7.17 | 58796 | 4199.82 | 1.17% |
| 2025-08-19 | 7.00 | 7.11 | 0.13 | 1.86% | 6.97 | 7.14 | 68870 | 4867.00 | 1.37% |
| 2025-08-18 | 7.00 | 6.98 | 0.03 | 0.43% | 6.95 | 7.08 | 71043 | 4983.79 | 1.41% |
| 2025-08-15 | 6.92 | 6.95 | 0.02 | 0.29% | 6.88 | 6.99 | 51036 | 3546.16 | 1.01% |
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。
