| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 8.52 | 8.63 | 0.06 | 0.70% | 8.48 | 8.68 | 487737 | 42002.90 | 6.84% |
| 2025-08-21 | 8.83 | 8.57 | -0.36 | -4.03% | 8.51 | 8.93 | 824032 | 71599.55 | 11.55% |
| 2025-08-20 | 9.40 | 8.93 | -0.38 | -4.08% | 8.71 | 9.46 | 1451065 | 129954.89 | 20.34% |
| 2025-08-19 | 8.45 | 9.31 | 0.85 | 10.05% | 8.36 | 9.31 | 896755 | 80447.95 | 12.57% |
| 2025-08-18 | 8.38 | 8.46 | 0.03 | 0.36% | 8.35 | 8.68 | 675412 | 57215.38 | 9.47% |
| 2025-08-15 | 8.48 | 8.43 | 0.03 | 0.36% | 8.33 | 8.75 | 697750 | 58894.97 | 9.78% |
| 2025-08-14 | 8.15 | 8.40 | 0.22 | 2.69% | 8.10 | 8.99 | 966581 | 82352.18 | 13.55% |
| 2025-08-13 | 8.05 | 8.18 | 0.18 | 2.25% | 7.94 | 8.35 | 722907 | 59337.54 | 10.13% |
| 2025-08-12 | 8.11 | 8.00 | -0.09 | -1.11% | 7.93 | 8.24 | 573440 | 46117.72 | 8.04% |
| 2025-08-11 | 7.93 | 8.09 | 0.16 | 2.02% | 7.86 | 8.18 | 703823 | 56702.64 | 9.86% |
| 2025-08-08 | 7.90 | 7.93 | -0.07 | -0.88% | 7.75 | 8.10 | 597536 | 47259.98 | 8.38% |
| 2025-08-07 | 8.00 | 8.00 | -0.11 | -1.36% | 7.82 | 8.07 | 832752 | 66204.29 | 11.67% |
| 2025-08-06 | 7.70 | 8.11 | 0.41 | 5.32% | 7.63 | 8.47 | 1389274 | 115249.58 | 19.47% |
| 2025-08-05 | 7.69 | 7.70 | 0.11 | 1.45% | 7.53 | 7.74 | 399001 | 30471.96 | 5.59% |
| 2025-08-04 | 7.79 | 7.59 | -0.32 | -4.05% | 7.45 | 7.81 | 742717 | 56182.23 | 10.41% |
| 2025-08-01 | 8.25 | 7.91 | -0.35 | -4.24% | 7.90 | 8.25 | 602249 | 48162.80 | 8.44% |
| 2025-07-31 | 7.79 | 8.26 | 0.35 | 4.42% | 7.71 | 8.30 | 1015736 | 81753.68 | 14.24% |
| 2025-07-30 | 7.85 | 7.91 | 0.08 | 1.02% | 7.78 | 8.10 | 800310 | 63393.78 | 11.22% |
| 2025-07-29 | 7.99 | 7.83 | -0.16 | -2.00% | 7.78 | 8.10 | 698151 | 55082.83 | 9.79% |
| 2025-07-28 | 8.23 | 7.99 | -0.10 | -1.24% | 7.91 | 8.44 | 1279036 | 103482.14 | 17.93% |
| 2025-07-25 | 7.36 | 8.09 | 0.74 | 10.07% | 7.26 | 8.09 | 1022631 | 78923.02 | 14.33% |
| 2025-07-24 | 7.18 | 7.35 | 0.23 | 3.23% | 7.09 | 7.36 | 602095 | 43517.30 | 8.44% |
| 2025-07-23 | 7.07 | 7.12 | 0.05 | 0.71% | 6.96 | 7.22 | 446603 | 31815.80 | 6.26% |
| 2025-07-22 | 7.02 | 7.07 | 0.02 | 0.28% | 6.96 | 7.11 | 323302 | 22703.57 | 4.53% |
| 2025-07-21 | 7.01 | 7.05 | 0.04 | 0.57% | 6.98 | 7.12 | 345332 | 24329.46 | 4.84% |
| 2025-07-18 | 7.12 | 7.01 | -0.14 | -1.96% | 6.99 | 7.16 | 436747 | 30764.70 | 6.12% |
| 2025-07-17 | 7.13 | 7.15 | -0.15 | -2.05% | 6.97 | 7.20 | 680252 | 48336.47 | 9.53% |
| 2025-07-16 | 7.48 | 7.30 | 0.06 | 0.83% | 7.12 | 7.70 | 1326250 | 98023.27 | 18.59% |
| 2025-07-15 | 6.87 | 7.24 | 0.66 | 10.03% | 6.81 | 7.24 | 359652 | 25727.20 | 5.04% |
| 2025-07-14 | 6.42 | 6.58 | 0.12 | 1.86% | 6.41 | 6.60 | 217565 | 14209.71 | 3.05% |
| 2025-07-11 | 6.45 | 6.46 | -0.02 | -0.31% | 6.40 | 6.51 | 184541 | 11889.77 | 2.59% |
| 2025-07-10 | 6.45 | 6.48 | 0.02 | 0.31% | 6.40 | 6.51 | 184582 | 11929.74 | 2.59% |
| 2025-07-09 | 6.39 | 6.46 | 0.06 | 0.94% | 6.38 | 6.75 | 434449 | 28521.48 | 6.09% |
| 2025-07-08 | 6.46 | 6.40 | -0.04 | -0.62% | 6.38 | 6.48 | 184817 | 11870.30 | 2.59% |
| 2025-07-07 | 6.33 | 6.44 | -0.07 | -1.08% | 6.31 | 6.53 | 179298 | 11549.86 | 2.51% |
| 2025-07-04 | 6.55 | 6.51 | -0.04 | -0.61% | 6.45 | 6.60 | 173153 | 11302.01 | 2.43% |
| 2025-07-03 | 6.48 | 6.55 | 0.06 | 0.92% | 6.46 | 6.64 | 179116 | 11701.56 | 2.51% |
| 2025-07-02 | 6.59 | 6.49 | -0.16 | -2.41% | 6.45 | 6.59 | 237448 | 15449.96 | 3.33% |
| 2025-07-01 | 6.64 | 6.65 | 0.05 | 0.76% | 6.57 | 6.87 | 282419 | 18847.09 | 3.96% |
| 2025-06-30 | 6.59 | 6.60 | 0.04 | 0.61% | 6.58 | 6.68 | 236429 | 15651.49 | 3.31% |
| 2025-06-27 | 6.56 | 6.56 | -0.02 | -0.30% | 6.53 | 6.62 | 185409 | 12191.80 | 2.60% |
| 2025-06-26 | 6.64 | 6.58 | -0.06 | -0.90% | 6.57 | 6.71 | 243078 | 16107.89 | 3.41% |
| 2025-06-25 | 6.60 | 6.64 | 0.08 | 1.22% | 6.52 | 6.69 | 296389 | 19575.34 | 4.15% |
| 2025-06-24 | 6.45 | 6.56 | 0.12 | 1.86% | 6.45 | 6.62 | 251598 | 16479.83 | 3.53% |
| 2025-06-23 | 6.19 | 6.44 | 0.20 | 3.21% | 6.16 | 6.44 | 282667 | 17948.43 | 3.96% |
| 2025-06-20 | 6.40 | 6.24 | -0.23 | -3.55% | 6.23 | 6.46 | 410422 | 25850.84 | 5.75% |
| 2025-06-19 | 6.72 | 6.47 | -0.36 | -5.27% | 6.47 | 6.89 | 381522 | 25383.71 | 5.35% |
| 2025-06-18 | 6.70 | 6.83 | 0.04 | 0.59% | 6.55 | 6.84 | 509666 | 34006.88 | 7.14% |
| 2025-06-17 | 7.07 | 6.79 | -0.29 | -4.10% | 6.73 | 7.07 | 575989 | 39430.46 | 8.07% |
| 2025-06-16 | 6.95 | 7.08 | -0.08 | -1.12% | 6.90 | 7.23 | 682010 | 48060.37 | 9.56% |
| 2025-06-13 | 7.15 | 7.16 | -0.18 | -2.45% | 6.72 | 7.63 | 1277077 | 90954.60 | 17.90% |
| 2025-06-12 | 7.20 | 7.34 | 0.10 | 1.38% | 7.20 | 7.79 | 1265268 | 93989.03 | 17.73% |
| 2025-06-11 | 7.56 | 7.24 | -0.04 | -0.55% | 7.20 | 7.90 | 1704630 | 127011.09 | 23.89% |
| 2025-06-10 | 6.57 | 7.28 | 0.66 | 9.97% | 6.45 | 7.28 | 1613294 | 114363.95 | 22.61% |
| 2025-06-09 | 6.57 | 6.62 | -0.05 | -0.75% | 6.56 | 6.79 | 488877 | 32569.76 | 6.85% |
| 2025-06-06 | 6.58 | 6.67 | 0.05 | 0.76% | 6.48 | 6.85 | 656544 | 43691.44 | 9.20% |
| 2025-06-05 | 6.75 | 6.63 | -0.24 | -3.49% | 6.57 | 6.80 | 682156 | 45514.32 | 9.56% |
| 2025-06-04 | 6.55 | 6.87 | 0.22 | 3.31% | 6.45 | 6.91 | 975288 | 65344.79 | 13.67% |
| 2025-06-03 | 6.61 | 6.65 | -0.08 | -1.19% | 6.56 | 6.93 | 879060 | 59129.47 | 12.32% |
| 2025-05-30 | 6.44 | 6.73 | 0.20 | 3.06% | 6.27 | 7.10 | 1095610 | 72341.44 | 15.36% |
| 2025-05-29 | 6.38 | 6.53 | -0.01 | -0.15% | 6.31 | 6.77 | 1069310 | 69955.01 | 14.99% |
| 2025-05-28 | 6.20 | 6.54 | 0.32 | 5.14% | 6.00 | 6.84 | 1349503 | 87181.65 | 18.91% |
| 2025-05-27 | 6.18 | 6.22 | 0.10 | 1.63% | 6.11 | 6.68 | 1220393 | 77081.36 | 17.11% |
| 2025-05-26 | 6.12 | 6.12 | 0.56 | 10.07% | 6.12 | 6.12 | 175895 | 10764.78 | 2.47% |
| 2025-05-23 | 5.83 | 5.56 | -0.25 | -4.30% | 5.53 | 5.86 | 447042 | 25352.99 | 6.27% |
| 2025-05-22 | 6.29 | 5.81 | 0.04 | 0.69% | 5.81 | 6.29 | 721678 | 43080.80 | 10.12% |
| 2025-05-21 | 5.86 | 5.77 | -0.20 | -3.35% | 5.74 | 6.00 | 636333 | 36973.57 | 8.92% |
| 2025-05-20 | 5.43 | 5.97 | 0.54 | 9.94% | 5.39 | 5.97 | 646984 | 37466.17 | 9.07% |
| 2025-05-19 | 5.37 | 5.43 | 0.06 | 1.12% | 5.33 | 5.47 | 76998 | 4162.75 | 1.08% |
| 2025-05-16 | 5.28 | 5.37 | 0.08 | 1.51% | 5.26 | 5.42 | 105835 | 5666.73 | 1.48% |
| 2025-05-15 | 5.42 | 5.29 | -0.18 | -3.29% | 5.29 | 5.46 | 150774 | 8042.85 | 2.11% |
| 2025-05-14 | 5.60 | 5.47 | -0.07 | -1.26% | 5.45 | 5.75 | 329432 | 18335.77 | 4.62% |
| 2025-05-13 | 5.63 | 5.54 | -0.04 | -0.72% | 5.51 | 5.66 | 103684 | 5764.65 | 1.45% |
| 2025-05-12 | 5.60 | 5.58 | 0.04 | 0.72% | 5.52 | 5.61 | 91731 | 5106.37 | 1.29% |
| 2025-05-09 | 5.61 | 5.54 | -0.10 | -1.77% | 5.50 | 5.63 | 98854 | 5492.10 | 1.39% |
| 2025-05-08 | 5.50 | 5.64 | 0.10 | 1.81% | 5.50 | 5.65 | 124576 | 6991.31 | 1.75% |
| 2025-05-07 | 5.59 | 5.54 | 0.03 | 0.54% | 5.46 | 5.62 | 136297 | 7543.80 | 1.91% |
| 2025-05-06 | 5.41 | 5.51 | 0.13 | 2.42% | 5.41 | 5.52 | 85725 | 4705.74 | 1.20% |
| 2025-04-30 | 5.29 | 5.38 | 0.07 | 1.32% | 5.29 | 5.45 | 79434 | 4289.32 | 1.11% |
| 2025-04-29 | 5.23 | 5.31 | 0.08 | 1.53% | 5.15 | 5.33 | 109630 | 5790.97 | 1.54% |
远 望 谷(002161)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。
