| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.96 | 9.07 | 0.27 | 3.07% | 8.80 | 9.10 | 341397 | 30574.96 | 4.84% |
| 2026-02-02 | 8.89 | 8.80 | -0.09 | -1.01% | 8.76 | 9.28 | 525181 | 47277.28 | 7.45% |
| 2026-01-30 | 8.30 | 8.89 | 0.49 | 5.83% | 8.25 | 8.98 | 716766 | 62478.94 | 10.17% |
| 2026-01-29 | 8.70 | 8.40 | -0.41 | -4.65% | 8.36 | 8.70 | 474847 | 40385.91 | 6.74% |
| 2026-01-28 | 8.67 | 8.81 | 0.23 | 2.68% | 8.61 | 8.99 | 649431 | 57458.82 | 9.22% |
| 2026-01-27 | 8.48 | 8.58 | -0.04 | -0.46% | 8.33 | 8.79 | 418460 | 35665.09 | 5.94% |
| 2026-01-26 | 8.40 | 8.62 | 0.27 | 3.23% | 8.35 | 8.88 | 631461 | 53898.02 | 8.96% |
| 2026-01-23 | 8.40 | 8.35 | -0.05 | -0.60% | 8.32 | 8.43 | 271651 | 22739.95 | 3.85% |
| 2026-01-22 | 8.25 | 8.40 | 0.20 | 2.44% | 8.22 | 8.48 | 368804 | 30819.38 | 5.23% |
| 2026-01-21 | 8.02 | 8.20 | 0.14 | 1.74% | 7.97 | 8.24 | 346521 | 28284.03 | 4.92% |
| 2026-01-20 | 8.10 | 8.06 | -0.03 | -0.37% | 8.01 | 8.20 | 225097 | 18193.63 | 3.19% |
| 2026-01-19 | 7.91 | 8.09 | 0.15 | 1.89% | 7.87 | 8.09 | 266385 | 21338.73 | 3.78% |
| 2026-01-16 | 8.07 | 7.94 | -0.06 | -0.75% | 7.85 | 8.08 | 206576 | 16375.58 | 2.93% |
| 2026-01-15 | 8.08 | 8.00 | -0.09 | -1.11% | 7.90 | 8.08 | 271103 | 21657.51 | 3.85% |
| 2026-01-14 | 7.96 | 8.09 | 0.19 | 2.41% | 7.88 | 8.28 | 501568 | 40423.44 | 7.12% |
| 2026-01-13 | 8.14 | 7.90 | -0.22 | -2.71% | 7.88 | 8.19 | 528272 | 42178.37 | 7.50% |
| 2026-01-12 | 7.72 | 8.12 | 0.49 | 6.42% | 7.65 | 8.39 | 680855 | 54727.51 | 9.66% |
| 2026-01-09 | 7.55 | 7.63 | 0.09 | 1.19% | 7.54 | 7.66 | 163826 | 12468.09 | 2.32% |
| 2026-01-08 | 7.52 | 7.54 | 0.02 | 0.27% | 7.45 | 7.57 | 143373 | 10780.66 | 2.03% |
| 2026-01-07 | 7.64 | 7.52 | -0.16 | -2.08% | 7.50 | 7.67 | 164783 | 12459.84 | 2.34% |
| 2026-01-06 | 7.51 | 7.68 | 0.17 | 2.26% | 7.51 | 7.74 | 193046 | 14805.25 | 2.74% |
| 2026-01-05 | 7.33 | 7.51 | 0.20 | 2.74% | 7.33 | 7.54 | 144849 | 10840.67 | 2.06% |
| 2025-12-31 | 7.28 | 7.31 | 0.04 | 0.55% | 7.21 | 7.38 | 108483 | 7915.11 | 1.54% |
| 2025-12-30 | 7.28 | 7.27 | -0.03 | -0.41% | 7.24 | 7.39 | 117131 | 8561.31 | 1.66% |
| 2025-12-29 | 7.21 | 7.30 | 0.08 | 1.11% | 7.17 | 7.35 | 102987 | 7492.46 | 1.46% |
| 2025-12-26 | 7.26 | 7.22 | -0.04 | -0.55% | 7.19 | 7.30 | 94441 | 6841.37 | 1.34% |
| 2025-12-25 | 7.17 | 7.26 | 0.09 | 1.26% | 7.15 | 7.30 | 105066 | 7607.88 | 1.49% |
| 2025-12-24 | 6.93 | 7.17 | 0.24 | 3.46% | 6.93 | 7.18 | 142221 | 10105.26 | 2.02% |
| 2025-12-23 | 7.09 | 6.93 | -0.16 | -2.26% | 6.90 | 7.10 | 112171 | 7819.06 | 1.59% |
| 2025-12-22 | 7.05 | 7.09 | -0.07 | -0.98% | 6.95 | 7.19 | 175825 | 12470.31 | 2.49% |
| 2025-12-19 | 7.07 | 7.16 | 0.12 | 1.70% | 7.05 | 7.20 | 97625 | 6973.15 | 1.39% |
| 2025-12-18 | 6.98 | 7.04 | 0.03 | 0.43% | 6.93 | 7.10 | 93098 | 6556.85 | 1.32% |
| 2025-12-17 | 6.93 | 7.01 | 0.06 | 0.86% | 6.84 | 7.03 | 102666 | 7121.38 | 1.46% |
| 2025-12-16 | 7.07 | 6.95 | -0.14 | -1.97% | 6.93 | 7.09 | 100542 | 7019.82 | 1.43% |
| 2025-12-15 | 7.06 | 7.09 | -0.03 | -0.42% | 6.94 | 7.12 | 83609 | 5890.05 | 1.19% |
| 2025-12-12 | 7.17 | 7.12 | 0.04 | 0.56% | 7.05 | 7.19 | 77658 | 5539.38 | 1.10% |
| 2025-12-11 | 7.27 | 7.08 | -0.18 | -2.48% | 7.08 | 7.30 | 121745 | 8705.43 | 1.73% |
| 2025-12-10 | 7.31 | 7.26 | -0.10 | -1.36% | 7.22 | 7.35 | 100801 | 7331.52 | 1.43% |
| 2025-12-09 | 7.40 | 7.36 | -0.06 | -0.81% | 7.31 | 7.44 | 85017 | 6276.15 | 1.21% |
| 2025-12-08 | 7.37 | 7.42 | 0.06 | 0.82% | 7.37 | 7.45 | 90534 | 6716.91 | 1.28% |
| 2025-12-05 | 7.26 | 7.36 | 0.11 | 1.52% | 7.17 | 7.36 | 92027 | 6709.02 | 1.31% |
| 2025-12-04 | 7.28 | 7.25 | -0.02 | -0.28% | 7.16 | 7.32 | 124493 | 9034.85 | 1.77% |
| 2025-12-03 | 7.45 | 7.27 | -0.14 | -1.89% | 7.26 | 7.45 | 98647 | 7230.43 | 1.40% |
| 2025-12-02 | 7.48 | 7.41 | -0.08 | -1.07% | 7.41 | 7.48 | 65041 | 4833.41 | 0.92% |
| 2025-12-01 | 7.49 | 7.49 | 0.00 | 0.00% | 7.43 | 7.53 | 90185 | 6746.83 | 1.28% |
| 2025-11-28 | 7.32 | 7.49 | 0.16 | 2.18% | 7.30 | 7.53 | 103526 | 7698.35 | 1.47% |
| 2025-11-27 | 7.33 | 7.33 | 0.00 | 0.00% | 7.30 | 7.40 | 81659 | 5999.18 | 1.16% |
| 2025-11-26 | 7.40 | 7.33 | -0.09 | -1.21% | 7.32 | 7.50 | 91613 | 6777.18 | 1.30% |
| 2025-11-25 | 7.33 | 7.42 | 0.12 | 1.64% | 7.31 | 7.54 | 124083 | 9265.38 | 1.76% |
| 2025-11-24 | 7.17 | 7.30 | 0.16 | 2.24% | 7.11 | 7.34 | 129878 | 9393.28 | 1.84% |
| 2025-11-21 | 7.42 | 7.14 | -0.30 | -4.03% | 7.11 | 7.45 | 169922 | 12301.66 | 2.41% |
| 2025-11-20 | 7.55 | 7.44 | -0.03 | -0.40% | 7.39 | 7.58 | 137355 | 10246.40 | 1.95% |
| 2025-11-19 | 7.85 | 7.47 | -0.38 | -4.84% | 7.46 | 7.87 | 210997 | 15977.59 | 2.99% |
| 2025-11-18 | 7.82 | 7.85 | 0.03 | 0.38% | 7.66 | 7.87 | 199558 | 15522.05 | 2.83% |
| 2025-11-17 | 7.95 | 7.82 | -0.13 | -1.64% | 7.81 | 7.97 | 151279 | 11902.84 | 2.15% |
| 2025-11-14 | 7.94 | 7.95 | -0.06 | -0.75% | 7.91 | 8.08 | 160917 | 12868.05 | 2.28% |
| 2025-11-13 | 7.94 | 8.01 | 0.07 | 0.88% | 7.90 | 8.03 | 197245 | 15751.00 | 2.80% |
| 2025-11-12 | 7.87 | 7.94 | 0.05 | 0.63% | 7.80 | 8.05 | 164511 | 13027.61 | 2.33% |
| 2025-11-11 | 7.88 | 7.89 | 0.02 | 0.25% | 7.85 | 7.95 | 125816 | 9944.42 | 1.79% |
| 2025-11-10 | 7.88 | 7.87 | 0.00 | 0.00% | 7.83 | 7.92 | 135480 | 10653.40 | 1.92% |
| 2025-11-07 | 7.96 | 7.87 | -0.13 | -1.63% | 7.85 | 8.05 | 176700 | 14024.98 | 2.51% |
| 2025-11-06 | 8.03 | 8.00 | -0.03 | -0.37% | 7.84 | 8.04 | 205509 | 16350.23 | 2.92% |
| 2025-11-05 | 7.92 | 8.03 | 0.03 | 0.38% | 7.88 | 8.07 | 170436 | 13642.94 | 2.42% |
| 2025-11-04 | 8.10 | 8.00 | -0.17 | -2.08% | 7.92 | 8.12 | 215544 | 17251.34 | 3.06% |
| 2025-11-03 | 7.96 | 8.17 | 0.23 | 2.90% | 7.88 | 8.18 | 323346 | 26086.85 | 4.59% |
| 2025-10-31 | 8.06 | 7.94 | -0.13 | -1.61% | 7.90 | 8.12 | 341009 | 27339.75 | 4.84% |
| 2025-10-30 | 7.76 | 8.07 | 0.25 | 3.20% | 7.76 | 8.23 | 522459 | 42156.63 | 7.41% |
| 2025-10-29 | 7.86 | 7.82 | -0.06 | -0.76% | 7.72 | 7.88 | 128017 | 9965.54 | 1.82% |
| 2025-10-28 | 7.85 | 7.88 | 0.04 | 0.51% | 7.81 | 7.94 | 161991 | 12758.87 | 2.30% |
| 2025-10-27 | 7.89 | 7.84 | 0.00 | 0.00% | 7.77 | 7.91 | 147352 | 11530.33 | 2.09% |
| 2025-10-24 | 7.84 | 7.84 | 0.00 | 0.00% | 7.79 | 7.92 | 125165 | 9821.48 | 1.78% |
| 2025-10-23 | 7.83 | 7.84 | -0.05 | -0.63% | 7.72 | 7.89 | 141665 | 11011.30 | 2.01% |
| 2025-10-22 | 7.70 | 7.89 | 0.15 | 1.94% | 7.65 | 8.05 | 300943 | 23833.40 | 4.27% |
| 2025-10-21 | 7.54 | 7.74 | 0.22 | 2.93% | 7.51 | 7.74 | 196863 | 15095.57 | 2.79% |
| 2025-10-20 | 7.42 | 7.52 | 0.19 | 2.59% | 7.41 | 7.55 | 133005 | 9954.40 | 1.89% |
| 2025-10-17 | 7.52 | 7.33 | -0.24 | -3.17% | 7.31 | 7.57 | 143461 | 10645.32 | 2.04% |
| 2025-10-16 | 7.50 | 7.57 | 0.07 | 0.93% | 7.48 | 7.61 | 174465 | 13162.55 | 2.48% |
| 2025-10-15 | 7.33 | 7.50 | 0.16 | 2.18% | 7.29 | 7.51 | 142870 | 10619.58 | 2.03% |
| 2025-10-14 | 7.54 | 7.34 | -0.17 | -2.26% | 7.32 | 7.59 | 153682 | 11435.63 | 2.18% |
| 2025-10-13 | 7.24 | 7.51 | -0.02 | -0.27% | 7.08 | 7.52 | 187174 | 13794.48 | 2.66% |
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。
