| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.45 | 6.53 | 0.14 | 2.19% | 6.41 | 6.53 | 391113 | 25323.25 | 2.22% |
| 2026-02-02 | 6.43 | 6.39 | -0.06 | -0.93% | 6.38 | 6.58 | 482506 | 31267.89 | 2.74% |
| 2026-01-30 | 6.54 | 6.45 | -0.13 | -1.98% | 6.37 | 6.56 | 466922 | 30132.91 | 2.65% |
| 2026-01-29 | 6.61 | 6.58 | -0.05 | -0.75% | 6.50 | 6.74 | 501206 | 33233.99 | 2.85% |
| 2026-01-28 | 6.68 | 6.63 | -0.06 | -0.90% | 6.61 | 6.74 | 362624 | 24144.82 | 2.06% |
| 2026-01-27 | 6.72 | 6.69 | -0.06 | -0.89% | 6.58 | 6.77 | 489127 | 32546.74 | 2.78% |
| 2026-01-26 | 6.89 | 6.75 | -0.14 | -2.03% | 6.67 | 6.92 | 624040 | 42226.55 | 3.55% |
| 2026-01-23 | 6.80 | 6.89 | 0.12 | 1.77% | 6.78 | 6.97 | 685581 | 47281.47 | 3.90% |
| 2026-01-22 | 6.74 | 6.77 | 0.08 | 1.20% | 6.71 | 6.81 | 531674 | 35917.02 | 3.02% |
| 2026-01-21 | 6.76 | 6.69 | -0.12 | -1.76% | 6.68 | 6.86 | 746328 | 50397.69 | 4.24% |
| 2026-01-20 | 6.72 | 6.81 | 0.11 | 1.64% | 6.71 | 6.87 | 953218 | 64804.60 | 5.42% |
| 2026-01-19 | 6.60 | 6.70 | 0.03 | 0.45% | 6.59 | 6.82 | 728664 | 48989.30 | 4.14% |
| 2026-01-16 | 6.90 | 6.67 | -0.01 | -0.15% | 6.65 | 6.98 | 976765 | 66050.60 | 5.55% |
| 2026-01-15 | 6.70 | 6.68 | -0.08 | -1.18% | 6.61 | 6.77 | 723492 | 48307.68 | 4.11% |
| 2026-01-14 | 6.60 | 6.76 | 0.23 | 3.52% | 6.60 | 6.91 | 1570214 | 106178.62 | 8.93% |
| 2026-01-13 | 6.66 | 6.53 | -0.15 | -2.25% | 6.52 | 6.67 | 833490 | 54880.38 | 4.74% |
| 2026-01-12 | 6.44 | 6.68 | 0.27 | 4.21% | 6.44 | 6.68 | 979925 | 64564.79 | 5.57% |
| 2026-01-09 | 6.29 | 6.41 | 0.11 | 1.75% | 6.26 | 6.41 | 568029 | 36107.07 | 3.23% |
| 2026-01-08 | 6.15 | 6.30 | 0.15 | 2.44% | 6.12 | 6.42 | 677318 | 42522.79 | 3.85% |
| 2026-01-07 | 6.21 | 6.15 | -0.06 | -0.97% | 6.13 | 6.21 | 317354 | 19552.35 | 1.80% |
| 2026-01-06 | 6.16 | 6.21 | 0.04 | 0.65% | 6.14 | 6.22 | 370648 | 22939.38 | 2.11% |
| 2026-01-05 | 6.09 | 6.17 | 0.10 | 1.65% | 6.07 | 6.18 | 404616 | 24771.48 | 2.30% |
| 2025-12-31 | 6.03 | 6.07 | 0.04 | 0.66% | 6.01 | 6.11 | 254983 | 15484.93 | 1.45% |
| 2025-12-30 | 6.01 | 6.03 | 0.00 | 0.00% | 6.00 | 6.09 | 213781 | 12948.58 | 1.22% |
| 2025-12-29 | 6.07 | 6.03 | -0.05 | -0.82% | 6.01 | 6.09 | 197829 | 11971.51 | 1.12% |
| 2025-12-26 | 6.06 | 6.08 | 0.02 | 0.33% | 6.03 | 6.10 | 226182 | 13731.41 | 1.29% |
| 2025-12-25 | 6.02 | 6.06 | 0.02 | 0.33% | 6.01 | 6.09 | 197088 | 11942.85 | 1.12% |
| 2025-12-24 | 5.96 | 6.04 | 0.06 | 1.00% | 5.95 | 6.05 | 228863 | 13725.74 | 1.30% |
| 2025-12-23 | 6.06 | 5.98 | -0.08 | -1.32% | 5.95 | 6.07 | 210256 | 12628.86 | 1.20% |
| 2025-12-22 | 6.08 | 6.06 | 0.00 | 0.00% | 6.04 | 6.10 | 192524 | 11681.79 | 1.09% |
| 2025-12-19 | 5.99 | 6.06 | 0.08 | 1.34% | 5.99 | 6.09 | 205695 | 12463.17 | 1.17% |
| 2025-12-18 | 5.95 | 5.98 | -0.01 | -0.17% | 5.94 | 6.02 | 153503 | 9197.21 | 0.87% |
| 2025-12-17 | 5.97 | 5.99 | 0.02 | 0.34% | 5.86 | 6.01 | 245107 | 14571.39 | 1.39% |
| 2025-12-16 | 6.07 | 5.97 | -0.09 | -1.49% | 5.91 | 6.08 | 272205 | 16256.50 | 1.55% |
| 2025-12-15 | 6.06 | 6.06 | -0.03 | -0.49% | 6.04 | 6.11 | 173472 | 10539.20 | 0.99% |
| 2025-12-12 | 6.06 | 6.09 | 0.03 | 0.50% | 6.04 | 6.14 | 220810 | 13465.07 | 1.26% |
| 2025-12-11 | 6.10 | 6.06 | -0.03 | -0.49% | 6.04 | 6.10 | 192286 | 11663.71 | 1.09% |
| 2025-12-10 | 6.08 | 6.09 | 0.02 | 0.33% | 6.02 | 6.11 | 215706 | 13064.13 | 1.23% |
| 2025-12-09 | 6.13 | 6.07 | -0.07 | -1.14% | 6.07 | 6.15 | 192746 | 11752.72 | 1.10% |
| 2025-12-08 | 6.15 | 6.14 | 0.00 | 0.00% | 6.14 | 6.19 | 233713 | 14407.52 | 1.33% |
| 2025-12-05 | 6.08 | 6.14 | 0.06 | 0.99% | 6.03 | 6.16 | 241946 | 14773.22 | 1.38% |
| 2025-12-04 | 6.10 | 6.08 | -0.04 | -0.65% | 6.05 | 6.12 | 214355 | 13023.24 | 1.22% |
| 2025-12-03 | 6.19 | 6.12 | -0.08 | -1.29% | 6.05 | 6.20 | 360385 | 22014.63 | 2.05% |
| 2025-12-02 | 6.28 | 6.20 | -0.06 | -0.96% | 6.17 | 6.28 | 251396 | 15601.86 | 1.43% |
| 2025-12-01 | 6.25 | 6.26 | 0.01 | 0.16% | 6.20 | 6.30 | 304000 | 19021.88 | 1.73% |
| 2025-11-28 | 6.21 | 6.25 | 0.05 | 0.81% | 6.18 | 6.28 | 271025 | 16887.94 | 1.54% |
| 2025-11-27 | 6.33 | 6.20 | -0.12 | -1.90% | 6.19 | 6.34 | 359726 | 22501.50 | 2.05% |
| 2025-11-26 | 6.41 | 6.32 | -0.11 | -1.71% | 6.31 | 6.49 | 354629 | 22663.75 | 2.02% |
| 2025-11-25 | 6.38 | 6.43 | 0.06 | 0.94% | 6.37 | 6.50 | 398269 | 25736.22 | 2.26% |
| 2025-11-24 | 6.22 | 6.37 | 0.22 | 3.58% | 6.14 | 6.40 | 492352 | 30923.11 | 2.80% |
| 2025-11-21 | 6.35 | 6.15 | -0.29 | -4.50% | 6.12 | 6.45 | 572390 | 35697.39 | 3.25% |
| 2025-11-20 | 6.51 | 6.44 | -0.07 | -1.08% | 6.39 | 6.53 | 377439 | 24357.16 | 2.15% |
| 2025-11-19 | 6.51 | 6.51 | 0.02 | 0.31% | 6.47 | 6.63 | 633675 | 41402.93 | 3.60% |
| 2025-11-18 | 6.41 | 6.49 | 0.06 | 0.93% | 6.39 | 6.56 | 525260 | 34134.17 | 2.99% |
| 2025-11-17 | 6.33 | 6.43 | 0.09 | 1.42% | 6.32 | 6.45 | 335991 | 21482.39 | 1.91% |
| 2025-11-14 | 6.38 | 6.34 | -0.08 | -1.25% | 6.33 | 6.42 | 344359 | 21958.19 | 1.96% |
| 2025-11-13 | 6.42 | 6.42 | 0.01 | 0.16% | 6.37 | 6.45 | 343007 | 21981.31 | 1.95% |
| 2025-11-12 | 6.50 | 6.41 | -0.11 | -1.69% | 6.35 | 6.52 | 464317 | 29842.94 | 2.64% |
| 2025-11-11 | 6.56 | 6.52 | -0.03 | -0.46% | 6.49 | 6.65 | 470128 | 30838.92 | 2.67% |
| 2025-11-10 | 6.54 | 6.55 | 0.02 | 0.31% | 6.51 | 6.57 | 389301 | 25444.93 | 2.21% |
| 2025-11-07 | 6.60 | 6.53 | -0.14 | -2.10% | 6.52 | 6.64 | 589152 | 38590.89 | 3.35% |
| 2025-11-06 | 6.59 | 6.67 | 0.08 | 1.21% | 6.54 | 6.72 | 876535 | 58293.29 | 4.98% |
| 2025-11-05 | 6.48 | 6.59 | 0.02 | 0.30% | 6.46 | 6.61 | 540398 | 35410.34 | 3.07% |
| 2025-11-04 | 6.55 | 6.57 | -0.03 | -0.45% | 6.52 | 6.61 | 447230 | 29393.34 | 2.54% |
| 2025-11-03 | 6.50 | 6.60 | 0.10 | 1.54% | 6.44 | 6.60 | 553895 | 36139.69 | 3.15% |
| 2025-10-31 | 6.46 | 6.50 | 0.05 | 0.78% | 6.45 | 6.54 | 483122 | 31377.37 | 2.75% |
| 2025-10-30 | 6.49 | 6.45 | -0.06 | -0.92% | 6.40 | 6.54 | 433694 | 28065.62 | 2.47% |
| 2025-10-29 | 6.50 | 6.51 | 0.00 | 0.00% | 6.47 | 6.54 | 372621 | 24209.82 | 2.12% |
| 2025-10-28 | 6.43 | 6.51 | 0.04 | 0.62% | 6.40 | 6.58 | 546118 | 35596.38 | 3.11% |
| 2025-10-27 | 6.48 | 6.47 | -0.01 | -0.15% | 6.39 | 6.49 | 469966 | 30203.47 | 2.67% |
| 2025-10-24 | 6.44 | 6.48 | 0.05 | 0.78% | 6.42 | 6.57 | 461336 | 29910.13 | 2.62% |
| 2025-10-23 | 6.28 | 6.43 | 0.14 | 2.23% | 6.19 | 6.45 | 396639 | 25011.85 | 2.26% |
| 2025-10-22 | 6.34 | 6.29 | -0.07 | -1.10% | 6.26 | 6.35 | 269898 | 16977.11 | 1.53% |
| 2025-10-21 | 6.23 | 6.36 | 0.13 | 2.09% | 6.22 | 6.40 | 417187 | 26436.98 | 2.37% |
| 2025-10-20 | 6.30 | 6.23 | 0.00 | 0.00% | 6.20 | 6.35 | 362337 | 22680.72 | 2.06% |
| 2025-10-17 | 6.49 | 6.23 | -0.25 | -3.86% | 6.21 | 6.50 | 530846 | 33601.78 | 3.02% |
| 2025-10-16 | 6.56 | 6.48 | -0.08 | -1.22% | 6.46 | 6.56 | 409689 | 26622.61 | 2.33% |
| 2025-10-15 | 6.44 | 6.56 | 0.09 | 1.39% | 6.44 | 6.63 | 664170 | 43544.98 | 3.78% |
| 2025-10-14 | 6.49 | 6.47 | -0.01 | -0.15% | 6.43 | 6.56 | 717869 | 46572.94 | 4.08% |
| 2025-10-13 | 6.25 | 6.48 | 0.07 | 1.09% | 6.20 | 6.50 | 732545 | 47081.50 | 4.17% |
远光软件(002063)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。
