| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.49 | 6.38 | -0.10 | -1.54% | 6.38 | 6.52 | 387866 | 25004.56 | 4.46% |
| 2025-12-11 | 6.72 | 6.48 | -0.28 | -4.14% | 6.48 | 6.76 | 549463 | 36120.29 | 6.32% |
| 2025-12-10 | 6.82 | 6.76 | -0.12 | -1.74% | 6.70 | 6.92 | 475886 | 32295.79 | 5.48% |
| 2025-12-09 | 6.88 | 6.88 | -0.01 | -0.15% | 6.82 | 6.98 | 445856 | 30799.78 | 5.13% |
| 2025-12-08 | 6.81 | 6.89 | 0.03 | 0.44% | 6.77 | 6.95 | 455638 | 31338.99 | 5.24% |
| 2025-12-05 | 6.80 | 6.86 | 0.13 | 1.93% | 6.61 | 6.92 | 517161 | 35044.47 | 5.95% |
| 2025-12-04 | 6.90 | 6.73 | -0.19 | -2.75% | 6.72 | 6.95 | 630673 | 42946.26 | 7.26% |
| 2025-12-03 | 7.27 | 6.92 | -0.39 | -5.34% | 6.92 | 7.31 | 1030146 | 72529.08 | 11.85% |
| 2025-12-02 | 7.47 | 7.31 | -0.17 | -2.27% | 7.25 | 7.47 | 781617 | 57215.50 | 8.99% |
| 2025-12-01 | 7.32 | 7.48 | 0.08 | 1.08% | 7.22 | 7.63 | 1201036 | 88963.35 | 13.82% |
| 2025-11-28 | 7.51 | 7.40 | -0.34 | -4.39% | 7.32 | 7.68 | 1698678 | 126643.66 | 19.54% |
| 2025-11-27 | 9.27 | 7.74 | -0.70 | -8.29% | 7.71 | 9.28 | 2952984 | 245444.53 | 33.98% |
| 2025-11-26 | 7.69 | 8.44 | 0.77 | 10.04% | 7.49 | 8.44 | 1519343 | 119158.21 | 17.48% |
| 2025-11-25 | 7.54 | 7.67 | -0.08 | -1.03% | 7.54 | 7.94 | 1887300 | 146480.52 | 21.71% |
| 2025-11-24 | 7.40 | 7.75 | 0.43 | 5.87% | 7.26 | 8.00 | 2008964 | 153567.05 | 23.11% |
| 2025-11-21 | 7.01 | 7.32 | 0.24 | 3.39% | 6.98 | 7.43 | 1547194 | 112386.21 | 17.80% |
| 2025-11-20 | 7.11 | 7.08 | 0.02 | 0.28% | 7.05 | 7.34 | 803804 | 57710.48 | 9.25% |
| 2025-11-19 | 7.20 | 7.06 | -0.14 | -1.94% | 7.01 | 7.22 | 687736 | 48810.26 | 7.91% |
| 2025-11-18 | 7.07 | 7.20 | 0.14 | 1.98% | 7.02 | 7.30 | 1260845 | 90541.16 | 14.51% |
| 2025-11-17 | 6.76 | 7.06 | 0.23 | 3.37% | 6.75 | 7.07 | 540923 | 37577.27 | 6.22% |
| 2025-11-14 | 6.90 | 6.83 | -0.12 | -1.73% | 6.82 | 6.97 | 297547 | 20542.81 | 3.42% |
| 2025-11-13 | 6.90 | 6.95 | 0.06 | 0.87% | 6.76 | 6.98 | 382558 | 26290.18 | 4.40% |
| 2025-11-12 | 6.91 | 6.89 | -0.03 | -0.43% | 6.79 | 6.99 | 434453 | 29890.16 | 5.00% |
| 2025-11-11 | 6.98 | 6.92 | -0.06 | -0.86% | 6.89 | 7.01 | 396406 | 27495.50 | 4.56% |
| 2025-11-10 | 6.88 | 6.98 | 0.09 | 1.31% | 6.86 | 7.11 | 563572 | 39462.27 | 6.48% |
| 2025-11-07 | 6.90 | 6.89 | -0.09 | -1.29% | 6.87 | 7.00 | 382435 | 26412.55 | 4.40% |
| 2025-11-06 | 7.09 | 6.98 | -0.07 | -0.99% | 6.83 | 7.10 | 615401 | 42781.21 | 7.08% |
| 2025-11-05 | 6.92 | 7.05 | 0.07 | 1.00% | 6.89 | 7.08 | 588813 | 41398.87 | 6.77% |
| 2025-11-04 | 6.90 | 6.98 | 0.03 | 0.43% | 6.83 | 7.01 | 687943 | 47798.89 | 7.92% |
| 2025-11-03 | 6.62 | 6.95 | 0.35 | 5.30% | 6.62 | 6.96 | 938820 | 64384.45 | 10.80% |
| 2025-10-31 | 6.58 | 6.60 | 0.19 | 2.96% | 6.45 | 6.71 | 549733 | 36292.73 | 6.33% |
| 2025-10-30 | 6.65 | 6.41 | -0.25 | -3.75% | 6.40 | 6.65 | 582842 | 37826.55 | 6.71% |
| 2025-10-29 | 6.86 | 6.66 | -0.28 | -4.03% | 6.61 | 6.89 | 733307 | 49034.51 | 8.44% |
| 2025-10-28 | 6.74 | 6.94 | 0.21 | 3.12% | 6.68 | 7.04 | 805047 | 55724.21 | 9.26% |
| 2025-10-27 | 6.83 | 6.73 | -0.08 | -1.17% | 6.68 | 6.87 | 546085 | 36800.16 | 6.28% |
| 2025-10-24 | 6.93 | 6.81 | -0.14 | -2.01% | 6.76 | 7.10 | 749504 | 51525.48 | 8.62% |
| 2025-10-23 | 6.98 | 6.95 | -0.11 | -1.56% | 6.83 | 7.04 | 580935 | 40206.41 | 6.68% |
| 2025-10-22 | 6.89 | 7.06 | 0.11 | 1.58% | 6.86 | 7.37 | 874215 | 62165.21 | 10.06% |
| 2025-10-21 | 6.82 | 6.95 | 0.17 | 2.51% | 6.78 | 7.08 | 637336 | 44224.85 | 7.33% |
| 2025-10-20 | 6.96 | 6.78 | -0.03 | -0.44% | 6.72 | 6.99 | 521722 | 35599.29 | 6.00% |
| 2025-10-17 | 6.95 | 6.81 | -0.14 | -2.01% | 6.81 | 7.15 | 608243 | 42314.92 | 7.00% |
| 2025-10-16 | 7.07 | 6.95 | -0.19 | -2.66% | 6.91 | 7.25 | 792145 | 55612.29 | 9.11% |
| 2025-10-15 | 7.02 | 7.14 | 0.14 | 2.00% | 6.95 | 7.18 | 997423 | 70939.60 | 11.48% |
| 2025-10-14 | 7.14 | 7.00 | 0.07 | 1.01% | 6.97 | 7.30 | 1258392 | 89419.15 | 14.48% |
| 2025-10-13 | 6.90 | 6.93 | -0.25 | -3.48% | 6.81 | 7.10 | 1462693 | 101816.05 | 16.83% |
| 2025-10-10 | 6.52 | 7.18 | 0.65 | 9.95% | 6.43 | 7.18 | 1304248 | 89685.89 | 15.01% |
| 2025-10-09 | 6.61 | 6.53 | -0.09 | -1.36% | 6.36 | 6.63 | 793934 | 51518.70 | 9.14% |
| 2025-09-30 | 6.80 | 6.62 | -0.21 | -3.07% | 6.57 | 6.83 | 1155363 | 76757.59 | 13.29% |
| 2025-09-29 | 6.49 | 6.83 | 0.11 | 1.64% | 6.45 | 7.31 | 1986509 | 137382.84 | 22.86% |
| 2025-09-26 | 6.10 | 6.72 | 0.61 | 9.98% | 6.00 | 6.72 | 1359496 | 87961.00 | 15.64% |
| 2025-09-25 | 6.04 | 6.11 | 0.07 | 1.16% | 5.99 | 6.29 | 361672 | 22275.95 | 4.16% |
| 2025-09-24 | 5.96 | 6.04 | 0.04 | 0.67% | 5.93 | 6.05 | 200699 | 12034.39 | 2.31% |
| 2025-09-23 | 6.14 | 6.00 | -0.17 | -2.76% | 5.91 | 6.14 | 323253 | 19407.56 | 3.72% |
| 2025-09-22 | 6.28 | 6.17 | -0.08 | -1.28% | 6.12 | 6.28 | 249434 | 15369.96 | 2.87% |
| 2025-09-19 | 6.18 | 6.25 | 0.06 | 0.97% | 6.12 | 6.25 | 331393 | 20421.66 | 3.81% |
| 2025-09-18 | 6.42 | 6.19 | -0.23 | -3.58% | 6.15 | 6.45 | 666824 | 41795.00 | 7.67% |
| 2025-09-17 | 6.53 | 6.42 | -0.17 | -2.58% | 6.40 | 6.56 | 594434 | 38307.57 | 6.84% |
| 2025-09-16 | 6.42 | 6.59 | 0.31 | 4.94% | 6.40 | 6.80 | 1021241 | 66872.02 | 11.75% |
| 2025-09-15 | 6.22 | 6.28 | 0.05 | 0.80% | 6.18 | 6.31 | 287551 | 17958.39 | 3.31% |
| 2025-09-12 | 6.28 | 6.23 | -0.06 | -0.95% | 6.22 | 6.35 | 297634 | 18654.45 | 3.42% |
| 2025-09-11 | 6.26 | 6.29 | 0.01 | 0.16% | 6.14 | 6.30 | 308591 | 19185.22 | 3.55% |
| 2025-09-10 | 6.20 | 6.28 | 0.07 | 1.13% | 6.15 | 6.35 | 270863 | 17022.89 | 3.12% |
| 2025-09-09 | 6.35 | 6.21 | -0.11 | -1.74% | 6.18 | 6.35 | 272316 | 16999.97 | 3.13% |
| 2025-09-08 | 6.26 | 6.32 | -0.05 | -0.78% | 6.24 | 6.34 | 301451 | 18975.80 | 3.47% |
| 2025-09-05 | 6.17 | 6.37 | 0.21 | 3.41% | 6.06 | 6.40 | 443480 | 27683.22 | 5.10% |
| 2025-09-04 | 6.20 | 6.16 | -0.01 | -0.16% | 6.07 | 6.28 | 374433 | 23200.01 | 4.31% |
| 2025-09-03 | 6.33 | 6.17 | -0.15 | -2.37% | 6.12 | 6.49 | 436887 | 27469.51 | 5.03% |
| 2025-09-02 | 6.51 | 6.32 | -0.21 | -3.22% | 6.27 | 6.52 | 412662 | 26186.77 | 4.75% |
| 2025-09-01 | 6.42 | 6.53 | 0.12 | 1.87% | 6.42 | 6.55 | 390842 | 25414.34 | 4.50% |
| 2025-08-29 | 6.56 | 6.41 | -0.12 | -1.84% | 6.40 | 6.57 | 344650 | 22259.52 | 3.97% |
| 2025-08-28 | 6.65 | 6.53 | -0.08 | -1.21% | 6.29 | 6.73 | 591639 | 38481.14 | 6.81% |
| 2025-08-27 | 6.91 | 6.61 | -0.28 | -4.06% | 6.60 | 6.96 | 462048 | 31352.63 | 5.32% |
| 2025-08-26 | 6.78 | 6.89 | 0.07 | 1.03% | 6.73 | 6.94 | 458880 | 31566.81 | 5.28% |
| 2025-08-25 | 6.85 | 6.82 | 0.00 | 0.00% | 6.78 | 6.91 | 444435 | 30420.78 | 5.11% |
| 2025-08-22 | 6.81 | 6.82 | 0.00 | 0.00% | 6.76 | 6.84 | 325655 | 22125.12 | 3.75% |
| 2025-08-21 | 6.86 | 6.82 | -0.04 | -0.58% | 6.76 | 6.92 | 363702 | 24877.19 | 4.18% |
| 2025-08-20 | 6.79 | 6.86 | -0.01 | -0.15% | 6.75 | 6.89 | 450197 | 30680.64 | 5.18% |
| 2025-08-19 | 6.70 | 6.87 | 0.17 | 2.54% | 6.63 | 6.92 | 658728 | 44840.20 | 7.58% |
| 2025-08-18 | 6.47 | 6.70 | 0.22 | 3.40% | 6.47 | 6.74 | 597676 | 39876.48 | 6.88% |
| 2025-08-15 | 6.44 | 6.48 | 0.03 | 0.47% | 6.40 | 6.48 | 283530 | 18309.07 | 3.26% |
遥望科技(002291)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。
