| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.23 | 6.29 | 0.06 | 0.96% | 6.20 | 6.29 | 282775 | 17669.68 | 1.61% |
| 2025-09-15 | 6.29 | 6.23 | -0.07 | -1.11% | 6.21 | 6.32 | 298508 | 18622.25 | 1.70% |
| 2025-09-12 | 6.30 | 6.30 | -0.03 | -0.47% | 6.28 | 6.43 | 434677 | 27558.63 | 2.47% |
| 2025-09-11 | 6.10 | 6.33 | 0.21 | 3.43% | 6.05 | 6.35 | 566084 | 35241.25 | 3.22% |
| 2025-09-10 | 6.11 | 6.12 | 0.02 | 0.33% | 6.08 | 6.16 | 240139 | 14701.83 | 1.37% |
| 2025-09-09 | 6.22 | 6.10 | -0.13 | -2.09% | 6.07 | 6.22 | 392318 | 24054.59 | 2.23% |
| 2025-09-08 | 6.16 | 6.23 | 0.05 | 0.81% | 6.13 | 6.25 | 416688 | 25761.04 | 2.37% |
| 2025-09-05 | 6.12 | 6.18 | 0.06 | 0.98% | 6.05 | 6.19 | 405586 | 24836.79 | 2.31% |
| 2025-09-04 | 6.16 | 6.12 | -0.02 | -0.33% | 6.02 | 6.21 | 454255 | 27905.62 | 2.58% |
| 2025-09-03 | 6.32 | 6.14 | -0.17 | -2.69% | 6.13 | 6.33 | 531578 | 33072.25 | 3.02% |
| 2025-09-02 | 6.56 | 6.31 | -0.25 | -3.81% | 6.27 | 6.57 | 674351 | 42841.78 | 3.83% |
| 2025-09-01 | 6.65 | 6.56 | -0.06 | -0.91% | 6.51 | 6.70 | 513853 | 33860.73 | 2.92% |
| 2025-08-29 | 6.72 | 6.62 | -0.15 | -2.22% | 6.59 | 6.75 | 625821 | 41635.77 | 3.56% |
| 2025-08-28 | 6.65 | 6.77 | 0.14 | 2.11% | 6.49 | 6.77 | 900254 | 59907.14 | 5.12% |
| 2025-08-27 | 6.72 | 6.63 | -0.06 | -0.90% | 6.61 | 6.85 | 983862 | 66554.96 | 5.59% |
| 2025-08-26 | 6.73 | 6.69 | -0.06 | -0.89% | 6.67 | 6.78 | 760232 | 51085.32 | 4.32% |
| 2025-08-25 | 6.68 | 6.75 | 0.19 | 2.90% | 6.64 | 6.81 | 1169090 | 78760.99 | 6.65% |
| 2025-08-22 | 6.50 | 6.56 | 0.04 | 0.61% | 6.50 | 6.59 | 618087 | 40510.80 | 3.61% |
| 2025-08-21 | 6.52 | 6.52 | -0.02 | -0.31% | 6.48 | 6.64 | 477412 | 31217.28 | 2.79% |
| 2025-08-20 | 6.48 | 6.54 | 0.03 | 0.46% | 6.40 | 6.54 | 465238 | 30066.76 | 2.72% |
| 2025-08-19 | 6.38 | 6.51 | 0.12 | 1.88% | 6.36 | 6.52 | 684784 | 44263.73 | 4.00% |
| 2025-08-18 | 6.32 | 6.39 | 0.08 | 1.27% | 6.31 | 6.43 | 573094 | 36590.47 | 3.35% |
| 2025-08-15 | 6.24 | 6.31 | 0.07 | 1.12% | 6.22 | 6.31 | 329603 | 20677.58 | 1.93% |
| 2025-08-14 | 6.36 | 6.24 | -0.11 | -1.73% | 6.23 | 6.40 | 399011 | 25239.19 | 2.33% |
| 2025-08-13 | 6.33 | 6.35 | 0.01 | 0.16% | 6.29 | 6.42 | 456211 | 28998.21 | 2.67% |
| 2025-08-12 | 6.31 | 6.34 | 0.03 | 0.48% | 6.22 | 6.40 | 466222 | 29303.56 | 2.72% |
| 2025-08-11 | 6.30 | 6.31 | 0.00 | 0.00% | 6.29 | 6.34 | 360029 | 22742.54 | 2.10% |
| 2025-08-08 | 6.44 | 6.31 | -0.13 | -2.02% | 6.30 | 6.44 | 421763 | 26748.41 | 2.46% |
| 2025-08-07 | 6.43 | 6.44 | 0.01 | 0.16% | 6.37 | 6.46 | 470986 | 30227.47 | 2.75% |
| 2025-08-06 | 6.29 | 6.43 | 0.15 | 2.39% | 6.27 | 6.45 | 678810 | 43298.04 | 3.97% |
| 2025-08-05 | 6.28 | 6.28 | 0.00 | 0.00% | 6.24 | 6.31 | 277468 | 17372.12 | 1.62% |
| 2025-08-04 | 6.24 | 6.28 | 0.01 | 0.16% | 6.21 | 6.29 | 292398 | 18309.85 | 1.71% |
| 2025-08-01 | 6.30 | 6.27 | 0.02 | 0.32% | 6.16 | 6.32 | 449184 | 28003.91 | 2.62% |
| 2025-07-31 | 6.18 | 6.25 | 0.04 | 0.64% | 6.18 | 6.38 | 766111 | 48254.89 | 4.48% |
| 2025-07-30 | 6.21 | 6.21 | -0.01 | -0.16% | 6.15 | 6.27 | 405352 | 25147.84 | 2.37% |
| 2025-07-29 | 6.18 | 6.22 | 0.02 | 0.32% | 6.11 | 6.22 | 349678 | 21578.81 | 2.04% |
| 2025-07-28 | 6.29 | 6.20 | -0.07 | -1.12% | 6.18 | 6.30 | 363674 | 22576.02 | 2.13% |
| 2025-07-25 | 6.26 | 6.27 | 0.00 | 0.00% | 6.21 | 6.29 | 325997 | 20360.30 | 1.90% |
| 2025-07-24 | 6.19 | 6.27 | 0.07 | 1.13% | 6.17 | 6.27 | 403033 | 25130.89 | 2.36% |
| 2025-07-23 | 6.25 | 6.20 | -0.04 | -0.64% | 6.19 | 6.32 | 469407 | 29338.59 | 2.74% |
| 2025-07-22 | 6.23 | 6.24 | 0.00 | 0.00% | 6.18 | 6.26 | 374902 | 23303.86 | 2.19% |
| 2025-07-21 | 6.20 | 6.24 | 0.04 | 0.65% | 6.18 | 6.26 | 384924 | 23962.31 | 2.25% |
| 2025-07-18 | 6.20 | 6.20 | 0.02 | 0.32% | 6.17 | 6.25 | 259886 | 16107.99 | 1.52% |
| 2025-07-17 | 6.19 | 6.18 | -0.04 | -0.64% | 6.14 | 6.22 | 370077 | 22849.64 | 2.16% |
| 2025-07-16 | 6.21 | 6.22 | 0.01 | 0.16% | 6.18 | 6.38 | 509389 | 31930.12 | 2.98% |
| 2025-07-15 | 6.22 | 6.21 | -0.06 | -0.96% | 6.10 | 6.26 | 529275 | 32668.36 | 3.09% |
| 2025-07-14 | 6.20 | 6.27 | 0.16 | 2.62% | 6.17 | 6.37 | 770484 | 48283.07 | 4.50% |
| 2025-07-11 | 6.08 | 6.11 | 0.05 | 0.83% | 6.02 | 6.14 | 462737 | 28180.87 | 2.70% |
| 2025-07-10 | 6.04 | 6.06 | 0.04 | 0.66% | 6.02 | 6.07 | 315860 | 19106.60 | 1.85% |
| 2025-07-09 | 6.01 | 6.02 | 0.03 | 0.50% | 5.99 | 6.09 | 442036 | 26688.64 | 2.58% |
| 2025-07-08 | 5.99 | 5.99 | 0.01 | 0.17% | 5.95 | 5.99 | 355960 | 21259.81 | 2.08% |
| 2025-07-07 | 5.93 | 6.01 | 0.12 | 2.04% | 5.90 | 6.02 | 423748 | 25315.12 | 2.48% |
| 2025-07-04 | 5.91 | 5.89 | 0.00 | 0.00% | 5.85 | 5.96 | 275367 | 16263.77 | 1.61% |
| 2025-07-03 | 5.94 | 5.89 | -0.04 | -0.67% | 5.87 | 5.96 | 278008 | 16399.10 | 1.62% |
| 2025-07-02 | 6.03 | 5.93 | -0.10 | -1.66% | 5.89 | 6.03 | 342638 | 20318.17 | 2.00% |
| 2025-07-01 | 5.95 | 6.03 | 0.08 | 1.34% | 5.91 | 6.11 | 724472 | 43544.60 | 4.23% |
| 2025-06-30 | 5.87 | 5.95 | 0.10 | 1.71% | 5.86 | 6.02 | 596274 | 35390.35 | 3.48% |
| 2025-06-27 | 5.86 | 5.85 | -0.01 | -0.17% | 5.84 | 5.90 | 312946 | 18350.74 | 1.83% |
| 2025-06-26 | 5.85 | 5.86 | 0.01 | 0.17% | 5.83 | 5.89 | 376530 | 22076.53 | 2.20% |
| 2025-06-25 | 5.81 | 5.85 | 0.05 | 0.86% | 5.77 | 5.86 | 375294 | 21829.16 | 2.19% |
| 2025-06-24 | 5.71 | 5.80 | 0.11 | 1.93% | 5.69 | 5.80 | 314487 | 18139.57 | 1.84% |
| 2025-06-23 | 5.61 | 5.69 | 0.07 | 1.25% | 5.53 | 5.70 | 197542 | 11156.15 | 1.15% |
| 2025-06-20 | 5.68 | 5.62 | -0.05 | -0.88% | 5.60 | 5.70 | 217349 | 12261.88 | 1.27% |
| 2025-06-19 | 5.73 | 5.67 | -0.06 | -1.05% | 5.65 | 5.79 | 246043 | 14050.96 | 1.44% |
| 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% |
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。
