| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 6.50 | 7.18 | 0.65 | 9.95% | 6.45 | 7.18 | 1139776 | 79183.07 | 12.99% |
| 2025-06-13 | 6.86 | 6.53 | -0.42 | -6.04% | 6.48 | 6.89 | 958888 | 63586.15 | 10.93% |
| 2025-06-12 | 6.93 | 6.95 | 0.00 | 0.00% | 6.86 | 7.12 | 872398 | 61015.10 | 9.94% |
| 2025-06-11 | 7.10 | 6.95 | -0.06 | -0.86% | 6.93 | 7.15 | 944702 | 66245.09 | 10.76% |
| 2025-06-10 | 7.28 | 7.01 | 0.02 | 0.29% | 6.95 | 7.47 | 1537876 | 110118.27 | 17.52% |
| 2025-06-09 | 6.65 | 6.99 | 0.39 | 5.91% | 6.64 | 7.26 | 1579837 | 110807.58 | 18.00% |
| 2025-06-06 | 6.81 | 6.60 | -0.21 | -3.08% | 6.60 | 6.85 | 499241 | 33214.05 | 5.69% |
| 2025-06-05 | 6.80 | 6.81 | 0.06 | 0.89% | 6.69 | 7.10 | 1003064 | 68874.92 | 11.43% |
| 2025-06-04 | 6.57 | 6.75 | 0.15 | 2.27% | 6.51 | 6.76 | 631127 | 42082.27 | 7.19% |
| 2025-06-03 | 6.42 | 6.60 | 0.10 | 1.54% | 6.42 | 6.73 | 557404 | 36660.23 | 6.35% |
| 2025-05-30 | 6.78 | 6.50 | -0.29 | -4.27% | 6.48 | 6.78 | 585122 | 38672.45 | 6.67% |
| 2025-05-29 | 6.52 | 6.79 | 0.22 | 3.35% | 6.51 | 6.89 | 988077 | 66373.54 | 11.26% |
| 2025-05-28 | 6.58 | 6.57 | -0.02 | -0.30% | 6.36 | 6.75 | 760956 | 49615.24 | 8.67% |
| 2025-05-27 | 6.55 | 6.59 | 0.05 | 0.76% | 6.43 | 6.67 | 459453 | 30064.73 | 5.23% |
| 2025-05-26 | 6.44 | 6.54 | 0.12 | 1.87% | 6.31 | 6.63 | 491346 | 31929.48 | 5.60% |
| 2025-05-23 | 6.51 | 6.42 | -0.18 | -2.73% | 6.41 | 6.70 | 687221 | 44947.84 | 7.83% |
| 2025-05-22 | 6.76 | 6.60 | -0.28 | -4.07% | 6.58 | 6.93 | 888047 | 59509.45 | 10.12% |
| 2025-05-21 | 6.65 | 6.88 | 0.15 | 2.23% | 6.53 | 7.25 | 1502292 | 103651.10 | 17.12% |
| 2025-05-20 | 6.46 | 6.73 | 0.23 | 3.54% | 6.44 | 6.87 | 1160325 | 77728.87 | 13.22% |
| 2025-05-19 | 6.52 | 6.50 | -0.08 | -1.22% | 6.36 | 6.58 | 1164328 | 75265.61 | 13.27% |
| 2025-05-16 | 5.96 | 6.58 | 0.60 | 10.03% | 5.94 | 6.58 | 745157 | 47216.48 | 8.49% |
| 2025-05-15 | 6.11 | 5.98 | -0.13 | -2.13% | 5.97 | 6.11 | 223664 | 13471.70 | 2.55% |
| 2025-05-14 | 6.05 | 6.11 | 0.04 | 0.66% | 6.00 | 6.15 | 232083 | 14083.26 | 2.64% |
| 2025-05-13 | 6.13 | 6.07 | 0.01 | 0.17% | 6.06 | 6.22 | 313759 | 19252.29 | 3.57% |
| 2025-05-12 | 6.01 | 6.06 | 0.01 | 0.17% | 6.00 | 6.12 | 259468 | 15679.35 | 2.96% |
| 2025-05-09 | 6.17 | 6.05 | -0.09 | -1.47% | 6.01 | 6.29 | 373667 | 22790.98 | 4.26% |
| 2025-05-08 | 6.03 | 6.14 | 0.09 | 1.49% | 6.01 | 6.20 | 273195 | 16723.44 | 3.11% |
| 2025-05-07 | 6.18 | 6.05 | -0.06 | -0.98% | 6.00 | 6.21 | 281268 | 17116.92 | 3.20% |
| 2025-05-06 | 5.91 | 6.11 | 0.27 | 4.62% | 5.88 | 6.12 | 405521 | 24413.76 | 4.62% |
| 2025-04-30 | 5.68 | 5.84 | 0.19 | 3.36% | 5.68 | 6.09 | 410092 | 24104.18 | 4.67% |
| 2025-04-29 | 5.59 | 5.65 | 0.03 | 0.53% | 5.54 | 5.75 | 231662 | 13145.91 | 2.64% |
| 2025-04-28 | 5.71 | 5.62 | -0.13 | -2.26% | 5.60 | 5.77 | 214013 | 12117.13 | 2.44% |
| 2025-04-25 | 5.78 | 5.75 | -0.02 | -0.35% | 5.73 | 5.88 | 218038 | 12642.42 | 2.48% |
| 2025-04-24 | 5.93 | 5.77 | -0.22 | -3.67% | 5.75 | 6.01 | 325476 | 18971.79 | 3.71% |
| 2025-04-23 | 5.90 | 5.99 | 0.13 | 2.22% | 5.85 | 6.16 | 541606 | 32395.03 | 6.17% |
| 2025-04-22 | 5.92 | 5.86 | -0.04 | -0.68% | 5.83 | 6.02 | 201204 | 11877.64 | 2.29% |
| 2025-04-21 | 5.78 | 5.90 | 0.12 | 2.08% | 5.73 | 5.94 | 200064 | 11752.77 | 2.28% |
| 2025-04-18 | 5.90 | 5.78 | -0.07 | -1.20% | 5.75 | 5.93 | 185303 | 10726.90 | 2.11% |
| 2025-04-17 | 5.74 | 5.85 | 0.04 | 0.69% | 5.74 | 6.01 | 251791 | 14847.06 | 2.87% |
| 2025-04-16 | 5.91 | 5.81 | -0.10 | -1.69% | 5.70 | 5.97 | 259318 | 15146.46 | 2.95% |
| 2025-04-15 | 6.14 | 5.91 | -0.10 | -1.66% | 5.90 | 6.18 | 347235 | 20708.78 | 3.96% |
| 2025-04-14 | 5.93 | 6.01 | 0.19 | 3.26% | 5.93 | 6.20 | 538030 | 32581.70 | 6.13% |
| 2025-04-11 | 5.62 | 5.82 | 0.21 | 3.74% | 5.56 | 5.90 | 425930 | 24512.46 | 4.85% |
| 2025-04-10 | 5.55 | 5.61 | 0.16 | 2.94% | 5.55 | 5.70 | 300296 | 16912.62 | 3.42% |
| 2025-04-09 | 5.03 | 5.45 | 0.17 | 3.22% | 4.76 | 5.49 | 498705 | 25726.70 | 5.68% |
| 2025-04-08 | 5.37 | 5.28 | -0.45 | -7.85% | 5.16 | 5.66 | 667136 | 35387.48 | 7.60% |
| 2025-04-07 | 5.75 | 5.73 | -0.64 | -10.05% | 5.73 | 6.00 | 185680 | 10729.41 | 2.12% |
| 2025-04-03 | 6.30 | 6.37 | 0.01 | 0.16% | 6.25 | 6.41 | 169332 | 10751.88 | 1.93% |
| 2025-04-02 | 6.28 | 6.36 | 0.07 | 1.11% | 6.26 | 6.43 | 204241 | 13004.38 | 2.33% |
| 2025-04-01 | 6.30 | 6.29 | -0.01 | -0.16% | 6.25 | 6.39 | 218963 | 13862.81 | 2.49% |
| 2025-03-31 | 6.50 | 6.30 | -0.17 | -2.63% | 6.18 | 6.51 | 295734 | 18605.48 | 3.37% |
| 2025-03-28 | 6.58 | 6.47 | -0.11 | -1.67% | 6.47 | 6.61 | 205396 | 13410.64 | 2.34% |
| 2025-03-27 | 6.68 | 6.58 | -0.10 | -1.50% | 6.51 | 6.71 | 206284 | 13604.59 | 2.35% |
| 2025-03-26 | 6.60 | 6.68 | 0.10 | 1.52% | 6.56 | 6.73 | 256132 | 17066.13 | 2.92% |
| 2025-03-25 | 6.66 | 6.58 | -0.10 | -1.50% | 6.52 | 6.68 | 245303 | 16148.01 | 2.79% |
| 2025-03-24 | 6.73 | 6.68 | -0.12 | -1.76% | 6.50 | 6.79 | 327720 | 21733.99 | 3.73% |
| 2025-03-21 | 6.90 | 6.80 | -0.15 | -2.16% | 6.73 | 6.95 | 355052 | 24269.05 | 4.05% |
| 2025-03-20 | 7.05 | 6.95 | -0.10 | -1.42% | 6.95 | 7.10 | 334748 | 23470.96 | 3.81% |
| 2025-03-19 | 7.15 | 7.05 | -0.11 | -1.54% | 7.02 | 7.15 | 315774 | 22274.95 | 3.60% |
| 2025-03-18 | 7.23 | 7.16 | -0.07 | -0.97% | 7.10 | 7.23 | 351576 | 25150.51 | 4.01% |
| 2025-03-17 | 7.21 | 7.23 | 0.04 | 0.56% | 7.11 | 7.38 | 532542 | 38619.61 | 6.07% |
| 2025-03-14 | 7.12 | 7.19 | 0.07 | 0.98% | 7.04 | 7.19 | 483728 | 34409.59 | 5.51% |
| 2025-03-13 | 7.29 | 7.12 | -0.24 | -3.26% | 7.06 | 7.38 | 637686 | 45725.69 | 7.27% |
| 2025-03-12 | 7.17 | 7.36 | 0.17 | 2.36% | 7.13 | 7.58 | 1008995 | 74494.26 | 11.50% |
| 2025-03-11 | 6.98 | 7.19 | 0.13 | 1.84% | 6.94 | 7.33 | 696016 | 49761.33 | 7.93% |
| 2025-03-10 | 7.19 | 7.06 | -0.14 | -1.94% | 6.96 | 7.19 | 587383 | 41378.34 | 6.69% |
| 2025-03-07 | 6.99 | 7.20 | 0.22 | 3.15% | 6.95 | 7.28 | 1128886 | 80675.62 | 12.86% |
| 2025-03-06 | 6.65 | 6.98 | 0.35 | 5.28% | 6.65 | 7.07 | 812566 | 55865.16 | 9.26% |
| 2025-03-05 | 6.62 | 6.63 | 0.03 | 0.45% | 6.47 | 6.65 | 333661 | 21897.15 | 3.80% |
| 2025-03-04 | 6.40 | 6.60 | 0.13 | 2.01% | 6.37 | 6.61 | 356081 | 23211.79 | 4.06% |
| 2025-03-03 | 6.43 | 6.47 | 0.09 | 1.41% | 6.33 | 6.55 | 373835 | 24181.55 | 4.26% |
| 2025-02-28 | 6.75 | 6.38 | -0.43 | -6.31% | 6.36 | 6.76 | 649653 | 42506.08 | 7.40% |
| 2025-02-27 | 6.92 | 6.81 | -0.11 | -1.59% | 6.72 | 7.03 | 543308 | 37323.34 | 6.19% |
| 2025-02-26 | 6.91 | 6.92 | 0.02 | 0.29% | 6.85 | 6.98 | 447890 | 30917.33 | 5.10% |
| 2025-02-25 | 6.92 | 6.90 | -0.13 | -1.85% | 6.80 | 6.99 | 532494 | 36721.50 | 6.07% |
| 2025-02-24 | 7.14 | 7.03 | -0.10 | -1.40% | 6.99 | 7.19 | 549460 | 38878.68 | 6.26% |
| 2025-02-21 | 7.07 | 7.13 | 0.06 | 0.85% | 6.91 | 7.18 | 709542 | 49987.43 | 8.08% |
| 2025-02-20 | 7.07 | 7.07 | 0.00 | 0.00% | 7.03 | 7.15 | 565788 | 40060.28 | 6.45% |
| 2025-02-19 | 6.98 | 7.07 | 0.10 | 1.43% | 6.89 | 7.08 | 620225 | 43635.07 | 7.07% |
| 2025-02-18 | 7.39 | 6.97 | -0.52 | -6.94% | 6.93 | 7.40 | 1024302 | 73340.49 | 11.67% |
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。
