| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.20 | 6.08 | -0.10 | -1.62% | 6.08 | 6.22 | 62948 | 3872.98 | 1.24% |
| 2025-05-22 | 6.27 | 6.18 | -0.11 | -1.75% | 6.16 | 6.35 | 54208 | 3381.12 | 1.07% |
| 2025-05-21 | 6.28 | 6.29 | -0.04 | -0.63% | 6.27 | 6.36 | 67700 | 4264.42 | 1.34% |
| 2025-05-20 | 6.38 | 6.33 | -0.05 | -0.78% | 6.26 | 6.39 | 58868 | 3712.66 | 1.16% |
| 2025-05-19 | 6.30 | 6.38 | 0.10 | 1.59% | 6.27 | 6.39 | 71679 | 4550.77 | 1.42% |
| 2025-05-16 | 6.21 | 6.28 | 0.02 | 0.32% | 6.20 | 6.33 | 89398 | 5596.88 | 1.77% |
| 2025-05-15 | 6.37 | 6.26 | -0.01 | -0.16% | 6.20 | 6.45 | 132289 | 8324.35 | 2.61% |
| 2025-05-14 | 6.09 | 6.27 | 0.18 | 2.96% | 6.03 | 6.28 | 124770 | 7691.06 | 2.47% |
| 2025-05-13 | 6.10 | 6.09 | 0.06 | 1.00% | 6.05 | 6.21 | 102814 | 6285.29 | 2.03% |
| 2025-05-12 | 6.09 | 6.03 | 0.01 | 0.17% | 5.93 | 6.15 | 86915 | 5224.08 | 1.72% |
| 2025-05-09 | 6.12 | 6.02 | -0.05 | -0.82% | 6.00 | 6.13 | 71466 | 4318.90 | 1.41% |
| 2025-05-08 | 6.00 | 6.07 | 0.05 | 0.83% | 5.96 | 6.14 | 94712 | 5762.73 | 1.87% |
| 2025-05-07 | 6.07 | 6.02 | -0.03 | -0.50% | 5.96 | 6.15 | 122995 | 7455.12 | 2.43% |
| 2025-05-06 | 5.89 | 6.05 | 0.16 | 2.72% | 5.89 | 6.05 | 130438 | 7774.01 | 2.58% |
| 2025-04-30 | 5.82 | 5.89 | 0.05 | 0.86% | 5.78 | 5.90 | 113492 | 6629.34 | 2.24% |
| 2025-04-29 | 5.61 | 5.84 | 0.20 | 3.55% | 5.61 | 6.00 | 151394 | 8838.55 | 2.99% |
| 2025-04-28 | 5.68 | 5.64 | -0.03 | -0.53% | 5.59 | 5.75 | 92068 | 5207.72 | 1.82% |
| 2025-04-25 | 5.67 | 5.67 | 0.05 | 0.89% | 5.54 | 5.78 | 122589 | 6932.19 | 2.44% |
| 2025-04-24 | 5.66 | 5.62 | 0.00 | 0.00% | 5.58 | 5.81 | 139013 | 7875.76 | 2.77% |
| 2025-04-23 | 5.78 | 5.62 | -0.18 | -3.10% | 5.58 | 5.82 | 204143 | 11558.94 | 4.07% |
| 2025-04-22 | 5.89 | 5.80 | 0.07 | 1.22% | 5.74 | 5.94 | 292233 | 17075.65 | 5.82% |
| 2025-04-21 | 5.21 | 5.73 | 0.52 | 9.98% | 5.18 | 5.73 | 208331 | 11352.19 | 4.15% |
| 2025-04-18 | 5.32 | 5.21 | -0.18 | -3.34% | 5.15 | 5.33 | 178028 | 9290.02 | 3.55% |
| 2025-04-17 | 5.56 | 5.39 | -0.16 | -2.88% | 5.36 | 5.65 | 229287 | 12502.98 | 4.57% |
| 2025-04-16 | 5.79 | 5.55 | -0.40 | -6.72% | 5.49 | 6.08 | 373675 | 21463.61 | 7.44% |
| 2025-04-15 | 6.55 | 5.95 | -0.66 | -9.98% | 5.95 | 6.88 | 484316 | 30822.45 | 9.65% |
| 2025-04-14 | 6.14 | 6.61 | 0.60 | 9.98% | 6.01 | 6.61 | 512264 | 32874.88 | 10.20% |
| 2025-04-11 | 6.01 | 6.01 | 0.55 | 10.07% | 6.01 | 6.01 | 80709 | 4850.62 | 1.61% |
| 2025-04-10 | 5.46 | 5.46 | 0.50 | 10.08% | 5.46 | 5.46 | 27029 | 1475.78 | 0.54% |
| 2025-04-09 | 4.60 | 4.96 | 0.23 | 4.86% | 4.35 | 5.08 | 90264 | 4215.41 | 1.80% |
| 2025-04-08 | 4.59 | 4.73 | -0.15 | -3.07% | 4.56 | 4.88 | 78372 | 3670.20 | 1.56% |
| 2025-04-07 | 5.28 | 4.88 | -0.54 | -9.96% | 4.88 | 5.28 | 44726 | 2216.74 | 0.89% |
| 2025-04-03 | 5.30 | 5.42 | 0.07 | 1.31% | 5.29 | 5.43 | 43191 | 2313.88 | 0.86% |
| 2025-04-02 | 5.36 | 5.35 | 0.04 | 0.75% | 5.28 | 5.44 | 37399 | 1997.38 | 0.74% |
| 2025-04-01 | 5.20 | 5.31 | 0.12 | 2.31% | 5.20 | 5.41 | 42139 | 2248.71 | 0.84% |
| 2025-03-31 | 5.29 | 5.19 | -0.10 | -1.89% | 5.13 | 5.30 | 38708 | 2010.87 | 0.77% |
| 2025-03-28 | 5.48 | 5.29 | -0.16 | -2.94% | 5.27 | 5.48 | 51631 | 2750.37 | 1.03% |
| 2025-03-27 | 5.46 | 5.45 | -0.01 | -0.18% | 5.33 | 5.50 | 45017 | 2444.97 | 0.90% |
| 2025-03-26 | 5.30 | 5.46 | 0.13 | 2.44% | 5.28 | 5.48 | 50528 | 2742.56 | 1.01% |
| 2025-03-25 | 5.35 | 5.33 | -0.03 | -0.56% | 5.27 | 5.40 | 49222 | 2623.94 | 0.98% |
| 2025-03-24 | 5.58 | 5.36 | -0.20 | -3.60% | 5.26 | 5.63 | 73701 | 3985.99 | 1.47% |
| 2025-03-21 | 5.62 | 5.56 | -0.09 | -1.59% | 5.53 | 5.67 | 40691 | 2276.05 | 0.81% |
| 2025-03-20 | 5.70 | 5.65 | -0.03 | -0.53% | 5.61 | 5.70 | 43046 | 2434.11 | 0.86% |
| 2025-03-19 | 5.75 | 5.68 | -0.06 | -1.05% | 5.64 | 5.77 | 43132 | 2446.71 | 0.86% |
| 2025-03-18 | 5.70 | 5.74 | 0.05 | 0.88% | 5.65 | 5.75 | 48728 | 2776.98 | 0.97% |
| 2025-03-17 | 5.68 | 5.69 | 0.01 | 0.18% | 5.63 | 5.75 | 46840 | 2658.00 | 0.93% |
| 2025-03-14 | 5.53 | 5.68 | 0.15 | 2.71% | 5.48 | 5.70 | 70332 | 3946.91 | 1.40% |
| 2025-03-13 | 5.60 | 5.53 | -0.10 | -1.78% | 5.48 | 5.65 | 43636 | 2411.62 | 0.87% |
| 2025-03-12 | 5.59 | 5.63 | 0.05 | 0.90% | 5.56 | 5.65 | 41840 | 2351.44 | 0.83% |
| 2025-03-11 | 5.51 | 5.58 | 0.04 | 0.72% | 5.46 | 5.58 | 35782 | 1983.50 | 0.71% |
| 2025-03-10 | 5.49 | 5.54 | 0.06 | 1.09% | 5.48 | 5.63 | 44401 | 2462.87 | 0.88% |
| 2025-03-07 | 5.55 | 5.48 | -0.06 | -1.08% | 5.47 | 5.58 | 35145 | 1939.47 | 0.70% |
| 2025-03-06 | 5.47 | 5.54 | 0.07 | 1.28% | 5.45 | 5.56 | 46001 | 2540.34 | 0.92% |
| 2025-03-05 | 5.55 | 5.47 | -0.06 | -1.08% | 5.40 | 5.55 | 44184 | 2407.80 | 0.88% |
| 2025-03-04 | 5.56 | 5.53 | 0.00 | 0.00% | 5.47 | 5.56 | 30284 | 1665.43 | 0.60% |
| 2025-03-03 | 5.51 | 5.53 | 0.05 | 0.91% | 5.48 | 5.59 | 43602 | 2409.94 | 0.87% |
| 2025-02-28 | 5.64 | 5.48 | -0.15 | -2.66% | 5.47 | 5.65 | 60607 | 3373.32 | 1.21% |
| 2025-02-27 | 5.68 | 5.63 | -0.02 | -0.35% | 5.56 | 5.76 | 78199 | 4422.21 | 1.56% |
| 2025-02-26 | 5.67 | 5.65 | -0.01 | -0.18% | 5.62 | 5.73 | 58086 | 3295.85 | 1.16% |
| 2025-02-25 | 5.71 | 5.66 | -0.12 | -2.08% | 5.62 | 5.73 | 69906 | 3962.91 | 1.39% |
| 2025-02-24 | 5.63 | 5.78 | 0.17 | 3.03% | 5.63 | 5.94 | 118153 | 6845.34 | 2.35% |
| 2025-02-21 | 5.61 | 5.61 | -0.02 | -0.36% | 5.55 | 5.65 | 44357 | 2479.01 | 0.88% |
| 2025-02-20 | 5.56 | 5.63 | 0.09 | 1.62% | 5.53 | 5.66 | 56437 | 3162.00 | 1.12% |
| 2025-02-19 | 5.48 | 5.54 | 0.11 | 2.03% | 5.40 | 5.55 | 53304 | 2930.68 | 1.06% |
| 2025-02-18 | 5.60 | 5.43 | -0.16 | -2.86% | 5.42 | 5.61 | 85865 | 4728.24 | 1.71% |
| 2025-02-17 | 5.52 | 5.59 | 0.03 | 0.54% | 5.51 | 5.68 | 92238 | 5148.58 | 1.84% |
| 2025-02-14 | 5.67 | 5.56 | -0.11 | -1.94% | 5.53 | 5.67 | 77779 | 4338.37 | 1.55% |
| 2025-02-13 | 5.75 | 5.67 | -0.07 | -1.22% | 5.66 | 5.80 | 77252 | 4407.30 | 1.54% |
| 2025-02-12 | 5.71 | 5.74 | 0.02 | 0.35% | 5.67 | 5.75 | 78591 | 4495.89 | 1.57% |
| 2025-02-11 | 5.85 | 5.72 | -0.16 | -2.72% | 5.66 | 5.85 | 119690 | 6851.08 | 2.38% |
| 2025-02-10 | 6.00 | 5.88 | -0.19 | -3.13% | 5.70 | 6.07 | 272656 | 15860.25 | 5.43% |
| 2025-02-07 | 5.87 | 6.07 | 0.19 | 3.23% | 5.87 | 6.47 | 299180 | 18752.96 | 5.96% |
| 2025-02-06 | 5.85 | 5.88 | 0.01 | 0.17% | 5.81 | 5.89 | 55836 | 3265.27 | 1.11% |
| 2025-02-05 | 5.84 | 5.87 | 0.02 | 0.34% | 5.75 | 5.89 | 56852 | 3309.62 | 1.13% |
| 2025-01-27 | 5.85 | 5.85 | 0.00 | 0.00% | 5.75 | 5.93 | 70859 | 4128.59 | 1.41% |
| 2025-01-24 | 5.92 | 5.85 | -0.07 | -1.18% | 5.83 | 5.92 | 49492 | 2903.27 | 0.99% |
| 2025-01-23 | 6.09 | 5.92 | -0.14 | -2.31% | 5.91 | 6.13 | 66310 | 3982.75 | 1.32% |
| 2025-01-22 | 6.02 | 6.06 | 0.04 | 0.66% | 5.90 | 6.10 | 64319 | 3860.77 | 1.28% |
| 2025-01-21 | 5.96 | 6.02 | 0.07 | 1.18% | 5.92 | 6.08 | 81501 | 4890.09 | 1.62% |
| 2025-01-20 | 6.19 | 5.95 | -0.19 | -3.09% | 5.85 | 6.25 | 127866 | 7691.23 | 2.55% |
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。
