| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.34 | 6.41 | 0.03 | 0.47% | 6.28 | 6.41 | 481271 | 30575.68 | 2.74% |
| 2025-10-09 | 6.26 | 6.38 | 0.11 | 1.75% | 6.25 | 6.42 | 522292 | 33179.94 | 2.97% |
| 2025-09-30 | 6.25 | 6.27 | 0.03 | 0.48% | 6.23 | 6.29 | 297056 | 18600.93 | 1.69% |
| 2025-09-29 | 6.21 | 6.24 | 0.03 | 0.48% | 6.14 | 6.26 | 332266 | 20612.56 | 1.89% |
| 2025-09-26 | 6.32 | 6.21 | -0.14 | -2.20% | 6.20 | 6.34 | 391127 | 24486.06 | 2.22% |
| 2025-09-25 | 6.34 | 6.35 | -0.02 | -0.31% | 6.32 | 6.42 | 413134 | 26354.67 | 2.35% |
| 2025-09-24 | 6.09 | 6.37 | 0.27 | 4.43% | 6.07 | 6.37 | 587782 | 36720.60 | 3.34% |
| 2025-09-23 | 6.22 | 6.10 | -0.14 | -2.24% | 6.00 | 6.22 | 471361 | 28620.04 | 2.68% |
| 2025-09-22 | 6.25 | 6.24 | -0.01 | -0.16% | 6.18 | 6.29 | 266290 | 16594.12 | 1.51% |
| 2025-09-19 | 6.24 | 6.25 | 0.03 | 0.48% | 6.18 | 6.31 | 366842 | 22891.29 | 2.09% |
| 2025-09-18 | 6.28 | 6.22 | -0.09 | -1.43% | 6.16 | 6.39 | 547181 | 34456.84 | 3.11% |
| 2025-09-17 | 6.29 | 6.31 | 0.02 | 0.32% | 6.24 | 6.35 | 332377 | 20936.49 | 1.89% |
| 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% |
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。
