| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.41 | 6.50 | 0.10 | 1.56% | 6.40 | 6.54 | 249334 | 16144.02 | 2.87% |
| 2026-03-24 | 6.27 | 6.40 | 0.28 | 4.58% | 6.17 | 6.40 | 385756 | 24222.65 | 4.44% |
| 2026-03-23 | 6.30 | 6.12 | -0.33 | -5.12% | 6.08 | 6.42 | 390717 | 24476.52 | 4.50% |
| 2026-03-20 | 6.62 | 6.45 | -0.17 | -2.57% | 6.45 | 6.68 | 322018 | 21071.51 | 3.71% |
| 2026-03-19 | 6.74 | 6.62 | -0.21 | -3.07% | 6.58 | 6.76 | 271960 | 18121.43 | 3.13% |
| 2026-03-18 | 6.81 | 6.83 | 0.03 | 0.44% | 6.70 | 6.84 | 244775 | 16541.29 | 2.82% |
| 2026-03-17 | 6.96 | 6.80 | -0.16 | -2.30% | 6.80 | 6.98 | 258083 | 17771.79 | 2.97% |
| 2026-03-16 | 6.77 | 6.96 | 0.14 | 2.05% | 6.75 | 6.96 | 315200 | 21603.50 | 3.63% |
| 2026-03-13 | 6.84 | 6.82 | -0.04 | -0.58% | 6.79 | 6.90 | 252083 | 17260.10 | 2.90% |
| 2026-03-12 | 6.98 | 6.86 | -0.11 | -1.58% | 6.84 | 6.98 | 263185 | 18137.98 | 3.03% |
| 2026-03-11 | 7.02 | 6.97 | -0.08 | -1.13% | 6.94 | 7.05 | 256941 | 17919.64 | 2.96% |
| 2026-03-10 | 7.12 | 7.05 | 0.00 | 0.00% | 7.03 | 7.16 | 343657 | 24295.50 | 3.95% |
| 2026-03-09 | 6.86 | 7.05 | 0.06 | 0.86% | 6.81 | 7.05 | 331862 | 23000.86 | 3.82% |
| 2026-03-06 | 7.00 | 6.99 | -0.01 | -0.14% | 6.95 | 7.06 | 300872 | 21069.19 | 3.46% |
| 2026-03-05 | 7.02 | 7.00 | 0.15 | 2.19% | 6.96 | 7.06 | 363177 | 25450.15 | 4.18% |
| 2026-03-04 | 6.81 | 6.85 | -0.08 | -1.15% | 6.73 | 6.96 | 363598 | 24938.20 | 4.18% |
| 2026-03-03 | 7.13 | 6.93 | -0.19 | -2.67% | 6.91 | 7.25 | 567697 | 40091.56 | 6.53% |
| 2026-03-02 | 7.25 | 7.12 | -0.40 | -5.32% | 7.09 | 7.30 | 593116 | 42467.44 | 6.82% |
| 2026-02-27 | 7.43 | 7.52 | 0.03 | 0.40% | 7.40 | 7.57 | 459450 | 34486.20 | 5.29% |
| 2026-02-26 | 7.77 | 7.49 | -0.35 | -4.46% | 7.48 | 7.80 | 734834 | 55829.46 | 8.45% |
| 2026-02-25 | 7.71 | 7.84 | 0.11 | 1.42% | 7.62 | 7.95 | 705372 | 54740.52 | 8.12% |
| 2026-02-24 | 7.86 | 7.73 | 0.02 | 0.26% | 7.51 | 7.87 | 585726 | 44942.08 | 6.74% |
| 2026-02-13 | 8.04 | 7.71 | -0.34 | -4.22% | 7.70 | 8.20 | 871274 | 68895.29 | 10.02% |
| 2026-02-12 | 8.00 | 8.05 | -0.03 | -0.37% | 7.88 | 8.24 | 837469 | 67502.15 | 9.64% |
| 2026-02-11 | 8.54 | 8.08 | -0.43 | -5.05% | 8.05 | 8.54 | 1163536 | 95354.25 | 13.39% |
| 2026-02-10 | 8.79 | 8.51 | -0.36 | -4.06% | 8.50 | 8.93 | 1533688 | 132687.56 | 17.65% |
| 2026-02-09 | 8.67 | 8.87 | 0.28 | 3.26% | 8.39 | 9.00 | 2015678 | 174340.00 | 23.19% |
| 2026-02-06 | 8.50 | 8.59 | -0.45 | -4.98% | 8.14 | 8.96 | 2700538 | 225686.45 | 31.07% |
| 2026-02-05 | 8.70 | 9.04 | 0.82 | 9.98% | 8.50 | 9.04 | 1090127 | 97066.97 | 12.54% |
| 2026-02-04 | 8.31 | 8.22 | -0.07 | -0.84% | 7.93 | 8.35 | 1672824 | 136196.83 | 19.25% |
| 2026-02-03 | 8.38 | 8.29 | 0.15 | 1.84% | 8.07 | 8.72 | 2737860 | 227139.53 | 31.50% |
| 2026-02-02 | 7.32 | 8.14 | 0.74 | 10.00% | 7.28 | 8.14 | 2214336 | 178458.56 | 25.48% |
| 2026-01-30 | 7.62 | 7.40 | -0.59 | -7.38% | 7.39 | 7.85 | 1313953 | 98708.20 | 15.12% |
| 2026-01-29 | 7.89 | 7.99 | 0.10 | 1.27% | 7.69 | 8.59 | 1930141 | 157635.67 | 22.21% |
| 2026-01-28 | 8.06 | 7.89 | -0.39 | -4.71% | 7.77 | 8.18 | 2010433 | 159956.84 | 23.13% |
| 2026-01-27 | 8.28 | 8.28 | 0.75 | 9.96% | 7.91 | 8.28 | 1533674 | 125830.60 | 17.65% |
| 2026-01-26 | 7.62 | 7.53 | -0.04 | -0.53% | 7.36 | 7.75 | 1188646 | 89458.02 | 13.68% |
| 2026-01-23 | 7.80 | 7.57 | 0.10 | 1.34% | 7.56 | 7.97 | 1760326 | 135798.06 | 20.25% |
| 2026-01-22 | 7.13 | 7.47 | 0.34 | 4.77% | 7.06 | 7.84 | 1831626 | 138139.69 | 21.07% |
| 2026-01-21 | 7.40 | 7.13 | -0.34 | -4.55% | 7.01 | 7.40 | 1211340 | 86812.01 | 13.94% |
| 2026-01-20 | 6.95 | 7.47 | 0.68 | 10.01% | 6.95 | 7.47 | 749435 | 54369.27 | 8.62% |
| 2026-01-19 | 6.87 | 6.79 | -0.13 | -1.88% | 6.75 | 6.90 | 519700 | 35375.11 | 5.98% |
| 2026-01-16 | 7.28 | 6.92 | -0.43 | -5.85% | 6.86 | 7.33 | 881880 | 61784.24 | 10.15% |
| 2026-01-15 | 7.63 | 7.35 | -0.33 | -4.30% | 7.25 | 7.63 | 1021184 | 75478.86 | 11.75% |
| 2026-01-14 | 7.41 | 7.68 | 0.27 | 3.64% | 7.41 | 7.86 | 1658874 | 127463.18 | 19.09% |
| 2026-01-13 | 7.69 | 7.41 | -0.19 | -2.50% | 7.36 | 7.80 | 1521658 | 115242.80 | 17.51% |
| 2026-01-12 | 7.21 | 7.60 | 0.48 | 6.74% | 7.12 | 7.80 | 1566473 | 116942.26 | 18.02% |
| 2026-01-09 | 6.78 | 7.12 | 0.30 | 4.40% | 6.77 | 7.13 | 1007944 | 70468.16 | 11.60% |
| 2026-01-08 | 6.69 | 6.82 | 0.11 | 1.64% | 6.61 | 6.87 | 601506 | 40643.96 | 6.92% |
| 2026-01-07 | 6.62 | 6.71 | 0.04 | 0.60% | 6.57 | 6.96 | 756006 | 50919.05 | 8.70% |
| 2026-01-06 | 6.62 | 6.67 | 0.02 | 0.30% | 6.54 | 6.69 | 486310 | 32317.00 | 5.60% |
| 2026-01-05 | 6.39 | 6.65 | 0.26 | 4.07% | 6.36 | 6.65 | 663912 | 43590.52 | 7.64% |
| 2025-12-31 | 6.30 | 6.39 | 0.11 | 1.75% | 6.29 | 6.45 | 448055 | 28646.87 | 5.16% |
| 2025-12-30 | 6.25 | 6.28 | 0.00 | 0.00% | 6.25 | 6.37 | 266743 | 16837.20 | 3.07% |
| 2025-12-29 | 6.32 | 6.28 | -0.15 | -2.33% | 6.28 | 6.37 | 309682 | 19558.39 | 3.56% |
| 2025-12-26 | 6.40 | 6.43 | 0.03 | 0.47% | 6.30 | 6.45 | 351780 | 22472.68 | 4.05% |
| 2025-12-25 | 6.36 | 6.40 | -0.01 | -0.16% | 6.35 | 6.44 | 284113 | 18162.72 | 3.27% |
| 2025-12-24 | 6.23 | 6.41 | 0.19 | 3.05% | 6.22 | 6.46 | 447531 | 28538.50 | 5.15% |
| 2025-12-23 | 6.30 | 6.22 | -0.09 | -1.43% | 6.21 | 6.31 | 234182 | 14653.68 | 2.69% |
| 2025-12-22 | 6.36 | 6.31 | -0.05 | -0.79% | 6.28 | 6.39 | 294117 | 18645.60 | 3.38% |
| 2025-12-19 | 6.27 | 6.36 | 0.13 | 2.09% | 6.22 | 6.38 | 309653 | 19524.93 | 3.56% |
| 2025-12-18 | 6.20 | 6.23 | -0.01 | -0.16% | 6.16 | 6.31 | 282754 | 17687.39 | 3.25% |
| 2025-12-17 | 6.18 | 6.24 | 0.07 | 1.13% | 6.09 | 6.24 | 337485 | 20818.08 | 3.88% |
| 2025-12-16 | 6.35 | 6.17 | -0.22 | -3.44% | 6.16 | 6.38 | 409177 | 25528.02 | 4.71% |
| 2025-12-15 | 6.32 | 6.39 | 0.01 | 0.16% | 6.25 | 6.55 | 440915 | 28114.70 | 5.07% |
| 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% |
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。
