| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 5.75 | 5.73 | -0.02 | -0.35% | 5.72 | 5.79 | 178783 | 10275.89 | 1.04% |
| 2025-06-17 | 5.73 | 5.75 | 0.03 | 0.52% | 5.68 | 5.81 | 220039 | 12648.20 | 1.29% |
| 2025-06-16 | 5.66 | 5.72 | 0.04 | 0.70% | 5.65 | 5.74 | 200844 | 11463.77 | 1.17% |
| 2025-06-13 | 5.76 | 5.68 | -0.10 | -1.73% | 5.66 | 5.79 | 300300 | 17137.92 | 1.75% |
| 2025-06-12 | 5.81 | 5.78 | -0.02 | -0.34% | 5.74 | 5.81 | 196407 | 11350.18 | 1.15% |
| 2025-06-11 | 5.82 | 5.80 | 0.00 | 0.00% | 5.79 | 5.85 | 227136 | 13214.25 | 1.33% |
| 2025-06-10 | 5.87 | 5.80 | -0.08 | -1.36% | 5.76 | 5.88 | 312541 | 18156.38 | 1.83% |
| 2025-06-09 | 5.88 | 5.88 | 0.01 | 0.17% | 5.84 | 5.90 | 281971 | 16556.03 | 1.65% |
| 2025-06-06 | 5.87 | 5.87 | -0.02 | -0.34% | 5.83 | 5.91 | 293935 | 17237.68 | 1.72% |
| 2025-06-05 | 5.82 | 5.89 | 0.14 | 2.43% | 5.82 | 5.91 | 531999 | 31226.51 | 3.11% |
| 2025-06-04 | 5.73 | 5.75 | 0.03 | 0.52% | 5.72 | 5.77 | 179566 | 10314.05 | 1.05% |
| 2025-06-03 | 5.70 | 5.72 | 0.02 | 0.35% | 5.66 | 5.78 | 203706 | 11680.51 | 1.19% |
| 2025-05-30 | 5.78 | 5.70 | -0.09 | -1.55% | 5.68 | 5.79 | 205934 | 11756.17 | 1.20% |
| 2025-05-29 | 5.64 | 5.79 | 0.14 | 2.48% | 5.64 | 5.80 | 295191 | 16970.42 | 1.72% |
| 2025-05-28 | 5.66 | 5.65 | -0.02 | -0.35% | 5.63 | 5.70 | 152888 | 8657.01 | 0.89% |
| 2025-05-27 | 5.69 | 5.67 | -0.03 | -0.53% | 5.62 | 5.70 | 171883 | 9713.93 | 1.00% |
| 2025-05-26 | 5.64 | 5.70 | 0.07 | 1.24% | 5.64 | 5.74 | 184546 | 10521.80 | 1.08% |
| 2025-05-23 | 5.72 | 5.63 | -0.10 | -1.75% | 5.63 | 5.77 | 223437 | 12747.62 | 1.31% |
| 2025-05-22 | 5.79 | 5.73 | -0.08 | -1.38% | 5.72 | 5.84 | 191491 | 11050.45 | 1.12% |
| 2025-05-21 | 5.86 | 5.81 | -0.05 | -0.85% | 5.79 | 5.87 | 191968 | 11165.33 | 1.12% |
| 2025-05-20 | 5.80 | 5.86 | 0.06 | 1.03% | 5.76 | 5.89 | 238341 | 13927.81 | 1.39% |
| 2025-05-19 | 5.75 | 5.80 | 0.06 | 1.05% | 5.71 | 5.81 | 217391 | 12545.65 | 1.27% |
| 2025-05-16 | 5.75 | 5.74 | -0.02 | -0.35% | 5.73 | 5.79 | 196874 | 11336.80 | 1.15% |
| 2025-05-15 | 5.85 | 5.76 | -0.11 | -1.87% | 5.75 | 5.86 | 282703 | 16383.21 | 1.65% |
| 2025-05-14 | 5.87 | 5.87 | -0.02 | -0.34% | 5.82 | 5.94 | 286812 | 16818.27 | 1.68% |
| 2025-05-13 | 5.97 | 5.89 | -0.04 | -0.67% | 5.87 | 6.02 | 271636 | 16079.85 | 1.59% |
| 2025-05-12 | 5.89 | 5.93 | 0.09 | 1.54% | 5.87 | 5.94 | 262042 | 15500.28 | 1.53% |
| 2025-05-09 | 5.96 | 5.84 | -0.13 | -2.18% | 5.83 | 5.96 | 322797 | 18940.94 | 1.89% |
| 2025-05-08 | 5.82 | 5.97 | 0.12 | 2.05% | 5.81 | 5.99 | 418232 | 24770.68 | 2.44% |
| 2025-05-07 | 5.96 | 5.85 | -0.03 | -0.51% | 5.80 | 5.97 | 417287 | 24476.63 | 2.44% |
| 2025-05-06 | 5.74 | 5.88 | 0.19 | 3.34% | 5.74 | 5.88 | 394824 | 23037.42 | 2.31% |
| 2025-04-30 | 5.65 | 5.69 | 0.04 | 0.71% | 5.63 | 5.75 | 245213 | 13994.00 | 1.43% |
| 2025-04-29 | 5.57 | 5.65 | 0.07 | 1.25% | 5.53 | 5.67 | 211221 | 11902.26 | 1.23% |
| 2025-04-28 | 5.67 | 5.58 | -0.09 | -1.59% | 5.57 | 5.72 | 344143 | 19300.39 | 2.01% |
| 2025-04-25 | 5.73 | 5.67 | -0.10 | -1.73% | 5.61 | 5.77 | 497604 | 28168.56 | 2.91% |
| 2025-04-24 | 5.85 | 5.77 | -0.09 | -1.54% | 5.73 | 5.88 | 269379 | 15590.00 | 1.57% |
| 2025-04-23 | 5.85 | 5.86 | 0.03 | 0.51% | 5.83 | 5.92 | 297336 | 17432.68 | 1.74% |
| 2025-04-22 | 5.84 | 5.83 | 0.00 | 0.00% | 5.79 | 5.86 | 259936 | 15135.55 | 1.52% |
| 2025-04-21 | 5.75 | 5.83 | 0.09 | 1.57% | 5.71 | 5.86 | 271136 | 15745.76 | 1.58% |
| 2025-04-18 | 5.75 | 5.74 | -0.01 | -0.17% | 5.69 | 5.77 | 204860 | 11740.38 | 1.20% |
| 2025-04-17 | 5.68 | 5.75 | 0.02 | 0.35% | 5.68 | 5.79 | 254084 | 14635.23 | 1.48% |
| 2025-04-16 | 5.78 | 5.73 | -0.09 | -1.55% | 5.65 | 5.80 | 283272 | 16230.68 | 1.66% |
| 2025-04-15 | 5.82 | 5.82 | 0.01 | 0.17% | 5.73 | 5.84 | 265941 | 15365.53 | 1.55% |
| 2025-04-14 | 5.85 | 5.81 | 0.06 | 1.04% | 5.79 | 5.88 | 352802 | 20564.71 | 2.06% |
| 2025-04-11 | 5.65 | 5.75 | 0.03 | 0.52% | 5.63 | 5.80 | 401701 | 23026.62 | 2.35% |
| 2025-04-10 | 5.79 | 5.72 | 0.08 | 1.42% | 5.70 | 5.88 | 606505 | 35160.36 | 3.54% |
| 2025-04-09 | 5.36 | 5.64 | 0.20 | 3.68% | 5.21 | 5.69 | 753344 | 41417.77 | 4.40% |
| 2025-04-08 | 5.50 | 5.44 | -0.12 | -2.16% | 5.31 | 5.63 | 723982 | 39397.66 | 4.23% |
| 2025-04-07 | 5.86 | 5.56 | -0.62 | -10.03% | 5.56 | 5.91 | 540076 | 30502.10 | 3.16% |
| 2025-04-03 | 6.15 | 6.18 | -0.03 | -0.48% | 6.12 | 6.26 | 310859 | 19233.42 | 1.82% |
| 2025-04-02 | 6.22 | 6.21 | -0.02 | -0.32% | 6.18 | 6.27 | 239209 | 14886.50 | 1.40% |
| 2025-04-01 | 6.24 | 6.23 | 0.02 | 0.32% | 6.21 | 6.29 | 299783 | 18732.10 | 1.75% |
| 2025-03-31 | 6.22 | 6.21 | -0.06 | -0.96% | 6.11 | 6.28 | 447296 | 27719.54 | 2.61% |
| 2025-03-28 | 6.35 | 6.27 | -0.06 | -0.95% | 6.26 | 6.39 | 317907 | 20081.97 | 1.81% |
| 2025-03-27 | 6.33 | 6.33 | -0.01 | -0.16% | 6.27 | 6.40 | 363251 | 23021.67 | 2.07% |
| 2025-03-26 | 6.34 | 6.34 | 0.00 | 0.00% | 6.32 | 6.41 | 384762 | 24443.72 | 2.19% |
| 2025-03-25 | 6.41 | 6.34 | -0.06 | -0.94% | 6.29 | 6.43 | 411873 | 26198.46 | 2.34% |
| 2025-03-24 | 6.55 | 6.40 | -0.15 | -2.29% | 6.25 | 6.59 | 602398 | 38526.95 | 3.43% |
| 2025-03-21 | 6.69 | 6.55 | -0.17 | -2.53% | 6.54 | 6.74 | 545972 | 36185.34 | 3.10% |
| 2025-03-20 | 6.79 | 6.72 | -0.08 | -1.18% | 6.70 | 6.86 | 477266 | 32304.67 | 2.71% |
| 2025-03-19 | 6.88 | 6.80 | -0.09 | -1.31% | 6.77 | 6.88 | 481380 | 32754.91 | 2.74% |
| 2025-03-18 | 6.94 | 6.89 | -0.01 | -0.14% | 6.85 | 7.00 | 539833 | 37300.81 | 3.07% |
| 2025-03-17 | 7.04 | 6.90 | -0.13 | -1.85% | 6.87 | 7.07 | 730756 | 50768.07 | 4.15% |
| 2025-03-14 | 7.01 | 7.03 | -0.05 | -0.71% | 6.90 | 7.09 | 1031614 | 72399.12 | 5.87% |
| 2025-03-13 | 7.12 | 7.08 | 0.05 | 0.71% | 6.86 | 7.30 | 1482491 | 104806.34 | 8.43% |
| 2025-03-12 | 7.10 | 7.03 | 0.02 | 0.29% | 7.01 | 7.14 | 907318 | 64149.09 | 5.16% |
| 2025-03-11 | 6.66 | 7.01 | 0.25 | 3.70% | 6.64 | 7.06 | 1104051 | 76477.44 | 6.28% |
| 2025-03-10 | 6.90 | 6.76 | -0.19 | -2.73% | 6.67 | 6.94 | 778647 | 52659.10 | 4.43% |
| 2025-03-07 | 6.96 | 6.95 | -0.03 | -0.43% | 6.86 | 7.12 | 943711 | 65936.62 | 5.37% |
| 2025-03-06 | 6.77 | 6.98 | 0.27 | 4.02% | 6.77 | 7.04 | 867066 | 59989.82 | 4.93% |
| 2025-03-05 | 6.68 | 6.71 | 0.01 | 0.15% | 6.64 | 6.79 | 593504 | 39779.36 | 3.37% |
| 2025-03-04 | 6.41 | 6.70 | 0.22 | 3.40% | 6.38 | 6.72 | 885719 | 58706.02 | 5.04% |
| 2025-03-03 | 6.54 | 6.48 | -0.01 | -0.15% | 6.41 | 6.64 | 716107 | 46816.13 | 4.07% |
| 2025-02-28 | 6.80 | 6.49 | -0.38 | -5.53% | 6.46 | 6.86 | 1008270 | 66875.62 | 5.73% |
| 2025-02-27 | 7.10 | 6.87 | -0.25 | -3.51% | 6.75 | 7.15 | 1299870 | 89680.95 | 7.39% |
| 2025-02-26 | 7.05 | 7.12 | 0.09 | 1.28% | 6.90 | 7.13 | 1076579 | 75771.99 | 6.12% |
| 2025-02-25 | 7.05 | 7.03 | -0.17 | -2.36% | 6.96 | 7.19 | 1015333 | 71526.21 | 5.77% |
| 2025-02-24 | 7.38 | 7.20 | 0.00 | 0.00% | 7.13 | 7.38 | 1514755 | 109711.90 | 8.61% |
| 2025-02-21 | 6.92 | 7.20 | 0.32 | 4.65% | 6.92 | 7.25 | 1589246 | 112921.61 | 9.04% |
| 2025-02-20 | 7.08 | 6.88 | -0.06 | -0.86% | 6.82 | 7.08 | 1164796 | 80656.45 | 6.62% |
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。
