| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 7.30 | 7.49 | 0.19 | 2.60% | 7.25 | 7.63 | 1314434 | 97484.03 | 14.98% |
| 2025-02-14 | 7.25 | 7.30 | -0.01 | -0.14% | 6.95 | 7.57 | 1323414 | 95233.93 | 15.08% |
| 2025-02-13 | 7.26 | 7.31 | 0.05 | 0.69% | 7.21 | 7.58 | 1345498 | 99540.27 | 15.33% |
| 2025-02-12 | 7.17 | 7.26 | -0.13 | -1.76% | 7.08 | 7.33 | 1299052 | 93724.12 | 14.80% |
| 2025-02-11 | 7.01 | 7.39 | 0.40 | 5.72% | 6.83 | 7.69 | 2042969 | 148093.64 | 23.28% |
| 2025-02-10 | 6.75 | 6.99 | 0.19 | 2.79% | 6.75 | 7.01 | 1144588 | 78734.60 | 13.04% |
| 2025-02-07 | 6.62 | 6.80 | 0.11 | 1.64% | 6.60 | 6.90 | 1340356 | 90613.61 | 15.27% |
| 2025-02-06 | 6.58 | 6.69 | 0.09 | 1.36% | 6.38 | 6.75 | 1211549 | 79663.30 | 13.80% |
| 2025-02-05 | 6.43 | 6.60 | 0.25 | 3.94% | 6.41 | 6.65 | 1131619 | 74102.51 | 12.89% |
| 2025-01-27 | 6.37 | 6.35 | 0.02 | 0.32% | 6.30 | 6.56 | 911205 | 58277.09 | 10.38% |
| 2025-01-24 | 6.17 | 6.33 | 0.18 | 2.93% | 6.05 | 6.37 | 1047034 | 64977.18 | 11.93% |
| 2025-01-23 | 6.31 | 6.15 | -0.09 | -1.44% | 6.15 | 6.44 | 1180178 | 74475.86 | 13.45% |
| 2025-01-22 | 6.55 | 6.24 | -0.51 | -7.56% | 6.21 | 6.56 | 1434294 | 90977.84 | 16.34% |
| 2025-01-21 | 6.68 | 6.75 | -0.41 | -5.73% | 6.45 | 7.18 | 2505454 | 166644.75 | 28.55% |
| 2025-01-20 | 7.16 | 7.16 | -0.80 | -10.05% | 7.16 | 7.41 | 943980 | 68110.97 | 10.76% |
| 2025-01-17 | 8.43 | 7.96 | 0.30 | 3.92% | 7.66 | 8.43 | 3741479 | 309250.19 | 42.63% |
| 2025-01-16 | 7.66 | 7.66 | 0.70 | 10.06% | 7.66 | 7.66 | 130672 | 10009.48 | 1.49% |
| 2025-01-15 | 6.96 | 6.96 | 0.63 | 9.95% | 6.96 | 6.96 | 85207 | 5930.41 | 0.97% |
| 2025-01-14 | 6.33 | 6.33 | 0.58 | 10.09% | 6.33 | 6.33 | 151063 | 9562.28 | 1.72% |
| 2025-01-13 | 5.79 | 5.75 | -0.18 | -3.04% | 5.63 | 5.88 | 496379 | 28588.92 | 5.66% |
| 2025-01-10 | 6.22 | 5.93 | -0.45 | -7.05% | 5.92 | 6.35 | 836396 | 51391.64 | 9.53% |
| 2025-01-09 | 6.04 | 6.38 | 0.26 | 4.25% | 6.02 | 6.59 | 1096554 | 68595.67 | 12.49% |
| 2025-01-08 | 5.85 | 6.12 | 0.23 | 3.90% | 5.71 | 6.25 | 948861 | 56586.66 | 10.81% |
| 2025-01-07 | 5.74 | 5.89 | 0.21 | 3.70% | 5.72 | 5.89 | 595358 | 34568.24 | 6.78% |
| 2025-01-06 | 5.79 | 5.68 | -0.15 | -2.57% | 5.54 | 5.84 | 611759 | 34918.73 | 6.97% |
| 2025-01-03 | 6.33 | 5.83 | -0.50 | -7.90% | 5.81 | 6.40 | 866189 | 52047.29 | 9.87% |
| 2025-01-02 | 6.31 | 6.33 | 0.02 | 0.32% | 6.22 | 6.70 | 878981 | 56537.89 | 10.02% |
| 2024-12-31 | 6.66 | 6.31 | -0.34 | -5.11% | 6.30 | 6.73 | 824952 | 53448.08 | 9.40% |
| 2024-12-30 | 6.90 | 6.65 | -0.32 | -4.59% | 6.64 | 6.91 | 894176 | 60069.96 | 10.19% |
| 2024-12-27 | 7.00 | 6.97 | -0.19 | -2.65% | 6.89 | 7.21 | 960390 | 67743.24 | 10.94% |
| 2024-12-26 | 7.14 | 7.16 | 0.28 | 4.07% | 7.13 | 7.50 | 1396900 | 101512.60 | 15.92% |
| 2024-12-25 | 7.28 | 6.88 | -0.46 | -6.27% | 6.77 | 7.29 | 1238697 | 86050.50 | 14.11% |
| 2024-12-24 | 7.61 | 7.34 | -0.48 | -6.14% | 7.16 | 7.72 | 1611312 | 118479.76 | 18.36% |
| 2024-12-23 | 8.13 | 7.82 | -0.87 | -10.01% | 7.82 | 8.26 | 1603112 | 127136.24 | 18.27% |
| 2024-12-20 | 8.74 | 8.69 | -0.97 | -10.04% | 8.69 | 9.05 | 1830611 | 160306.91 | 20.86% |
| 2024-12-19 | 10.30 | 9.66 | -1.07 | -9.97% | 9.66 | 10.69 | 3028948 | 302289.09 | 34.51% |
| 2024-12-18 | 9.38 | 10.73 | 0.98 | 10.05% | 9.21 | 10.73 | 2860654 | 293806.66 | 32.59% |
| 2024-12-17 | 9.84 | 9.75 | 0.55 | 5.98% | 8.56 | 10.12 | 3725364 | 354572.25 | 42.45% |
| 2024-12-16 | 9.18 | 9.20 | 0.84 | 10.05% | 8.81 | 9.20 | 961853 | 87903.95 | 10.96% |
| 2024-12-13 | 7.50 | 8.36 | 0.76 | 10.00% | 7.44 | 8.36 | 1275542 | 103428.41 | 14.53% |
| 2024-12-12 | 7.65 | 7.60 | -0.06 | -0.78% | 7.38 | 7.76 | 1022070 | 77220.35 | 11.65% |
| 2024-12-11 | 7.37 | 7.66 | 0.21 | 2.82% | 7.32 | 7.79 | 1252031 | 94564.20 | 14.27% |
| 2024-12-10 | 7.36 | 7.45 | 0.31 | 4.34% | 7.16 | 7.80 | 1199330 | 88996.71 | 13.67% |
| 2024-12-09 | 7.21 | 7.14 | -0.07 | -0.97% | 7.02 | 7.37 | 625101 | 44737.13 | 7.12% |
| 2024-12-06 | 6.93 | 7.21 | 0.28 | 4.04% | 6.90 | 7.35 | 1111078 | 79783.87 | 12.66% |
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。
