| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 5.29 | 5.23 | -0.22 | -4.04% | 5.13 | 5.29 | 197778 | 10333.14 | 2.77% |
| 2025-04-25 | 5.45 | 5.45 | 0.00 | 0.00% | 5.43 | 5.52 | 75099 | 4107.69 | 1.05% |
| 2025-04-24 | 5.54 | 5.45 | -0.11 | -1.98% | 5.43 | 5.57 | 104518 | 5735.24 | 1.46% |
| 2025-04-23 | 5.53 | 5.56 | 0.05 | 0.91% | 5.52 | 5.61 | 131375 | 7301.39 | 1.84% |
| 2025-04-22 | 5.45 | 5.51 | 0.03 | 0.55% | 5.42 | 5.53 | 111521 | 6105.78 | 1.56% |
| 2025-04-21 | 5.41 | 5.48 | 0.08 | 1.48% | 5.37 | 5.51 | 110056 | 6010.97 | 1.54% |
| 2025-04-18 | 5.32 | 5.40 | 0.06 | 1.12% | 5.30 | 5.45 | 146099 | 7865.70 | 2.05% |
| 2025-04-17 | 5.25 | 5.34 | 0.04 | 0.75% | 5.23 | 5.44 | 104714 | 5617.21 | 1.47% |
| 2025-04-16 | 5.39 | 5.30 | -0.11 | -2.03% | 5.18 | 5.41 | 99372 | 5263.98 | 1.39% |
| 2025-04-15 | 5.38 | 5.41 | 0.02 | 0.37% | 5.33 | 5.47 | 125074 | 6731.59 | 1.75% |
| 2025-04-14 | 5.42 | 5.39 | 0.07 | 1.32% | 5.36 | 5.48 | 163963 | 8893.55 | 2.30% |
| 2025-04-11 | 5.26 | 5.32 | -0.01 | -0.19% | 5.22 | 5.40 | 162912 | 8669.44 | 2.28% |
| 2025-04-10 | 5.30 | 5.33 | 0.09 | 1.72% | 5.30 | 5.57 | 250243 | 13617.34 | 3.51% |
| 2025-04-09 | 4.98 | 5.24 | 0.14 | 2.75% | 4.61 | 5.26 | 196365 | 9831.21 | 2.75% |
| 2025-04-08 | 5.10 | 5.10 | -0.17 | -3.23% | 4.94 | 5.25 | 206466 | 10452.35 | 2.89% |
| 2025-04-07 | 5.35 | 5.27 | -0.58 | -9.91% | 5.27 | 5.49 | 120032 | 6371.48 | 1.68% |
| 2025-04-03 | 5.83 | 5.85 | -0.04 | -0.68% | 5.79 | 5.94 | 90724 | 5310.42 | 1.27% |
| 2025-04-02 | 5.91 | 5.89 | -0.02 | -0.34% | 5.88 | 5.98 | 77001 | 4568.00 | 1.08% |
| 2025-04-01 | 5.80 | 5.91 | 0.10 | 1.72% | 5.80 | 5.98 | 140144 | 8289.47 | 1.96% |
| 2025-03-31 | 5.83 | 5.81 | -0.03 | -0.51% | 5.70 | 5.90 | 133099 | 7699.48 | 1.87% |
| 2025-03-28 | 5.93 | 5.84 | -0.08 | -1.35% | 5.83 | 5.97 | 117397 | 6908.99 | 1.65% |
| 2025-03-27 | 6.03 | 5.92 | -0.12 | -1.99% | 5.84 | 6.04 | 141062 | 8365.61 | 1.98% |
| 2025-03-26 | 5.98 | 6.04 | 0.09 | 1.51% | 5.89 | 6.11 | 165002 | 9974.65 | 2.31% |
| 2025-03-25 | 5.97 | 5.95 | -0.03 | -0.50% | 5.85 | 6.10 | 169605 | 10106.88 | 2.38% |
| 2025-03-24 | 6.13 | 5.98 | -0.18 | -2.92% | 5.80 | 6.16 | 261451 | 15625.71 | 3.66% |
| 2025-03-21 | 6.20 | 6.16 | -0.10 | -1.60% | 6.12 | 6.38 | 242114 | 15052.98 | 3.39% |
| 2025-03-20 | 6.50 | 6.26 | -0.16 | -2.49% | 6.26 | 6.54 | 348052 | 22065.99 | 4.88% |
| 2025-03-19 | 6.31 | 6.42 | 0.13 | 2.07% | 6.19 | 6.56 | 451343 | 28819.08 | 6.33% |
| 2025-03-18 | 6.27 | 6.29 | 0.01 | 0.16% | 6.25 | 6.37 | 168286 | 10610.08 | 2.36% |
| 2025-03-17 | 6.21 | 6.28 | 0.09 | 1.45% | 6.20 | 6.39 | 244293 | 15419.74 | 3.42% |
| 2025-03-14 | 6.12 | 6.19 | 0.05 | 0.81% | 6.04 | 6.21 | 176510 | 10858.15 | 2.47% |
| 2025-03-13 | 6.20 | 6.14 | -0.08 | -1.29% | 5.96 | 6.25 | 345243 | 21051.17 | 4.84% |
| 2025-03-12 | 6.25 | 6.22 | -0.01 | -0.16% | 6.18 | 6.31 | 309772 | 19321.07 | 4.34% |
| 2025-03-11 | 6.22 | 6.23 | -0.08 | -1.27% | 6.14 | 6.27 | 188840 | 11704.17 | 2.65% |
| 2025-03-10 | 6.19 | 6.31 | 0.10 | 1.61% | 6.17 | 6.34 | 238888 | 14959.65 | 3.35% |
| 2025-03-07 | 6.24 | 6.21 | -0.05 | -0.80% | 6.17 | 6.40 | 397303 | 24934.11 | 5.57% |
| 2025-03-06 | 6.19 | 6.26 | 0.08 | 1.29% | 6.16 | 6.28 | 288941 | 18036.91 | 4.05% |
| 2025-03-05 | 6.15 | 6.18 | 0.04 | 0.65% | 6.07 | 6.20 | 236626 | 14534.65 | 3.32% |
| 2025-03-04 | 5.95 | 6.14 | 0.13 | 2.16% | 5.92 | 6.18 | 287709 | 17490.70 | 4.03% |
| 2025-03-03 | 6.02 | 6.01 | 0.00 | 0.00% | 5.93 | 6.09 | 254251 | 15276.73 | 3.56% |
| 2025-02-28 | 6.26 | 6.01 | -0.27 | -4.30% | 5.96 | 6.29 | 266200 | 16248.64 | 3.73% |
| 2025-02-27 | 6.39 | 6.28 | -0.09 | -1.41% | 6.16 | 6.40 | 371674 | 23257.00 | 5.21% |
| 2025-02-26 | 6.08 | 6.37 | 0.28 | 4.60% | 6.08 | 6.38 | 474605 | 29716.62 | 6.65% |
| 2025-02-25 | 5.99 | 6.09 | 0.02 | 0.33% | 5.93 | 6.27 | 288368 | 17610.96 | 4.04% |
| 2025-02-24 | 6.00 | 6.07 | 0.00 | 0.00% | 6.00 | 6.14 | 216215 | 13113.95 | 3.03% |
| 2025-02-21 | 6.07 | 6.07 | 0.02 | 0.33% | 5.97 | 6.09 | 257183 | 15533.53 | 3.60% |
| 2025-02-20 | 5.94 | 6.05 | 0.10 | 1.68% | 5.92 | 6.08 | 248606 | 14931.02 | 3.48% |
| 2025-02-19 | 5.79 | 5.95 | 0.15 | 2.59% | 5.77 | 5.99 | 185168 | 10932.48 | 2.60% |
| 2025-02-18 | 6.05 | 5.80 | -0.24 | -3.97% | 5.77 | 6.05 | 278481 | 16429.55 | 3.90% |
| 2025-02-17 | 5.95 | 6.04 | 0.10 | 1.68% | 5.90 | 6.08 | 227979 | 13730.62 | 3.20% |
| 2025-02-14 | 5.91 | 5.94 | -0.01 | -0.17% | 5.87 | 5.97 | 158318 | 9392.84 | 2.22% |
| 2025-02-13 | 6.05 | 5.95 | -0.11 | -1.82% | 5.90 | 6.05 | 208259 | 12430.02 | 2.92% |
| 2025-02-12 | 5.99 | 6.06 | 0.01 | 0.17% | 5.93 | 6.07 | 252369 | 15169.34 | 3.54% |
| 2025-02-11 | 5.93 | 6.05 | 0.10 | 1.68% | 5.85 | 6.06 | 301887 | 18049.68 | 4.23% |
| 2025-02-10 | 5.85 | 5.95 | 0.12 | 2.06% | 5.82 | 5.95 | 252767 | 14891.81 | 3.54% |
| 2025-02-07 | 5.80 | 5.83 | 0.03 | 0.52% | 5.74 | 5.91 | 311861 | 18191.53 | 4.37% |
| 2025-02-06 | 5.64 | 5.80 | 0.19 | 3.39% | 5.54 | 5.85 | 273860 | 15691.47 | 3.84% |
| 2025-02-05 | 5.57 | 5.61 | 0.15 | 2.75% | 5.52 | 5.63 | 155759 | 8711.25 | 2.18% |
| 2025-01-27 | 5.61 | 5.46 | -0.14 | -2.50% | 5.45 | 5.65 | 150032 | 8290.69 | 2.10% |
| 2025-01-24 | 5.51 | 5.60 | 0.09 | 1.63% | 5.48 | 5.60 | 132423 | 7353.75 | 1.86% |
| 2025-01-23 | 5.63 | 5.51 | -0.04 | -0.72% | 5.50 | 5.74 | 145996 | 8208.67 | 2.05% |
| 2025-01-22 | 5.60 | 5.55 | -0.08 | -1.42% | 5.51 | 5.63 | 115645 | 6432.40 | 1.62% |
| 2025-01-21 | 5.67 | 5.63 | 0.00 | 0.00% | 5.52 | 5.67 | 145356 | 8133.68 | 2.04% |
| 2025-01-20 | 5.62 | 5.63 | 0.08 | 1.44% | 5.51 | 5.68 | 151483 | 8511.31 | 2.12% |
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。
