| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 24.22 | 24.01 | 0.10 | 0.42% | 23.92 | 24.80 | 58632 | 14192.01 | 4.14% |
| 2025-05-16 | 23.71 | 23.91 | 0.08 | 0.34% | 23.63 | 24.18 | 44321 | 10636.13 | 3.13% |
| 2025-05-15 | 24.59 | 23.83 | -0.90 | -3.64% | 23.79 | 24.60 | 63006 | 15137.75 | 4.44% |
| 2025-05-14 | 24.69 | 24.73 | -0.03 | -0.12% | 24.40 | 25.17 | 71788 | 17815.83 | 5.06% |
| 2025-05-13 | 25.29 | 24.76 | -0.31 | -1.24% | 24.63 | 25.35 | 57376 | 14307.67 | 4.05% |
| 2025-05-12 | 25.11 | 25.07 | 0.17 | 0.68% | 24.82 | 25.35 | 53121 | 13310.37 | 3.75% |
| 2025-05-09 | 25.27 | 24.90 | -0.30 | -1.19% | 24.65 | 25.27 | 54610 | 13620.76 | 3.85% |
| 2025-05-08 | 25.04 | 25.20 | -0.07 | -0.28% | 24.90 | 25.37 | 73355 | 18481.66 | 5.17% |
| 2025-05-07 | 25.71 | 25.27 | -0.18 | -0.71% | 24.95 | 25.88 | 90179 | 22943.14 | 6.36% |
| 2025-05-06 | 25.39 | 25.45 | 0.29 | 1.15% | 25.20 | 25.80 | 107356 | 27261.95 | 7.57% |
| 2025-04-30 | 24.50 | 25.16 | 0.72 | 2.95% | 24.26 | 25.46 | 95542 | 23924.01 | 6.74% |
| 2025-04-29 | 23.89 | 24.44 | 0.39 | 1.62% | 23.55 | 24.78 | 82540 | 20070.41 | 5.82% |
| 2025-04-28 | 24.53 | 24.05 | -0.49 | -2.00% | 23.88 | 24.99 | 89746 | 21792.70 | 6.33% |
| 2025-04-25 | 24.95 | 24.54 | 1.04 | 4.43% | 24.00 | 25.27 | 151819 | 37440.18 | 10.68% |
| 2025-04-24 | 23.59 | 23.50 | -0.18 | -0.76% | 23.13 | 24.01 | 89441 | 21124.95 | 6.29% |
| 2025-04-23 | 23.23 | 23.68 | 0.62 | 2.69% | 23.11 | 23.96 | 76834 | 18091.20 | 5.40% |
| 2025-04-22 | 23.18 | 23.06 | -0.12 | -0.52% | 22.86 | 23.30 | 47020 | 10848.37 | 3.31% |
| 2025-04-21 | 22.16 | 23.18 | 0.81 | 3.62% | 22.10 | 23.25 | 62620 | 14316.21 | 4.40% |
| 2025-04-18 | 22.33 | 22.37 | -0.07 | -0.31% | 22.17 | 22.65 | 36658 | 8208.15 | 2.58% |
| 2025-04-17 | 22.00 | 22.44 | 0.15 | 0.67% | 22.00 | 23.35 | 77781 | 17705.62 | 5.47% |
| 2025-04-16 | 22.82 | 22.29 | -0.78 | -3.38% | 21.90 | 22.93 | 63861 | 14274.03 | 4.49% |
| 2025-04-15 | 22.90 | 23.07 | 0.21 | 0.92% | 22.54 | 23.26 | 64191 | 14683.42 | 4.51% |
| 2025-04-14 | 23.26 | 22.86 | -0.17 | -0.74% | 22.70 | 23.40 | 77717 | 17914.80 | 5.47% |
| 2025-04-11 | 22.85 | 23.03 | 0.01 | 0.04% | 22.67 | 23.45 | 86482 | 20016.14 | 6.08% |
| 2025-04-10 | 22.85 | 23.02 | 0.83 | 3.74% | 22.74 | 23.66 | 138553 | 32155.85 | 9.74% |
| 2025-04-09 | 19.79 | 22.19 | 2.02 | 10.01% | 19.08 | 22.19 | 144418 | 30187.98 | 10.16% |
| 2025-04-08 | 21.81 | 20.17 | -2.24 | -10.00% | 20.17 | 22.14 | 151176 | 31407.25 | 10.63% |
| 2025-04-07 | 23.06 | 22.41 | -2.49 | -10.00% | 22.41 | 23.60 | 46807 | 10603.70 | 3.29% |
| 2025-04-03 | 25.02 | 24.90 | -0.40 | -1.58% | 24.51 | 25.30 | 48079 | 11971.49 | 3.38% |
| 2025-04-02 | 24.90 | 25.30 | 0.38 | 1.52% | 24.71 | 25.45 | 46420 | 11701.59 | 3.26% |
| 2025-04-01 | 25.18 | 24.92 | -0.10 | -0.40% | 24.78 | 25.52 | 57223 | 14368.29 | 4.02% |
| 2025-03-31 | 24.64 | 25.02 | 0.27 | 1.09% | 24.23 | 25.60 | 82732 | 20558.99 | 5.82% |
| 2025-03-28 | 24.99 | 24.75 | -0.24 | -0.96% | 24.67 | 25.15 | 34187 | 8498.95 | 2.40% |
| 2025-03-27 | 25.19 | 24.99 | -0.22 | -0.87% | 24.77 | 25.43 | 48585 | 12182.31 | 3.42% |
| 2025-03-26 | 25.49 | 25.21 | -0.21 | -0.83% | 25.00 | 25.80 | 52712 | 13346.23 | 3.71% |
| 2025-03-25 | 26.13 | 25.42 | -0.51 | -1.97% | 25.30 | 26.13 | 46441 | 11893.17 | 3.27% |
| 2025-03-24 | 26.64 | 25.93 | -0.36 | -1.37% | 25.41 | 26.66 | 74421 | 19331.79 | 5.23% |
| 2025-03-21 | 27.12 | 26.29 | -1.25 | -4.54% | 26.09 | 27.52 | 103026 | 27422.76 | 7.24% |
| 2025-03-20 | 27.35 | 27.54 | 0.01 | 0.04% | 27.12 | 27.85 | 72207 | 19878.11 | 5.08% |
| 2025-03-19 | 28.85 | 27.53 | -1.57 | -5.40% | 27.37 | 28.85 | 136274 | 37909.90 | 9.58% |
| 2025-03-18 | 28.60 | 29.10 | 0.89 | 3.15% | 28.26 | 29.77 | 144131 | 41854.93 | 10.14% |
| 2025-03-17 | 28.00 | 28.21 | 0.38 | 1.37% | 27.51 | 28.76 | 86661 | 24451.53 | 6.09% |
| 2025-03-14 | 27.58 | 27.83 | 0.09 | 0.32% | 27.21 | 28.10 | 63604 | 17604.69 | 4.47% |
| 2025-03-13 | 28.20 | 27.74 | -0.58 | -2.05% | 27.36 | 28.46 | 72755 | 20204.79 | 5.12% |
| 2025-03-12 | 28.36 | 28.32 | 0.11 | 0.39% | 28.00 | 28.80 | 68237 | 19324.57 | 4.80% |
| 2025-03-11 | 28.09 | 28.21 | -0.16 | -0.56% | 27.62 | 28.43 | 73401 | 20579.01 | 5.16% |
| 2025-03-10 | 28.39 | 28.37 | -0.30 | -1.05% | 28.03 | 28.70 | 73301 | 20775.14 | 5.15% |
| 2025-03-07 | 28.51 | 28.67 | -0.39 | -1.34% | 28.30 | 29.35 | 128737 | 37049.12 | 9.05% |
| 2025-03-06 | 29.41 | 29.06 | -0.06 | -0.21% | 28.88 | 30.88 | 211952 | 63090.18 | 14.90% |
| 2025-03-05 | 29.50 | 29.12 | -0.51 | -1.72% | 28.30 | 30.20 | 152753 | 44703.17 | 10.74% |
| 2025-03-04 | 28.05 | 29.63 | 1.18 | 4.15% | 28.00 | 30.10 | 152817 | 44957.74 | 10.75% |
| 2025-03-03 | 27.49 | 28.45 | 0.68 | 2.45% | 27.12 | 29.28 | 129102 | 36515.09 | 9.08% |
| 2025-02-28 | 28.60 | 27.77 | -0.85 | -2.97% | 27.61 | 29.48 | 123749 | 35094.34 | 8.70% |
| 2025-02-27 | 28.61 | 28.62 | -0.25 | -0.87% | 27.80 | 29.16 | 134788 | 38322.71 | 9.48% |
| 2025-02-26 | 28.11 | 28.87 | 0.57 | 2.01% | 28.11 | 29.50 | 155690 | 44763.62 | 10.95% |
| 2025-02-25 | 26.88 | 28.30 | 0.84 | 3.06% | 26.77 | 29.30 | 163183 | 45921.11 | 11.48% |
| 2025-02-24 | 27.00 | 27.46 | 0.15 | 0.55% | 26.73 | 28.23 | 158370 | 43476.16 | 11.14% |
| 2025-02-21 | 26.10 | 27.31 | 1.19 | 4.56% | 25.80 | 28.09 | 220251 | 60327.53 | 15.49% |
| 2025-02-20 | 26.71 | 26.12 | -0.52 | -1.95% | 25.54 | 27.83 | 295928 | 78190.83 | 20.81% |
| 2025-02-19 | 24.20 | 26.64 | 2.42 | 9.99% | 24.08 | 26.64 | 189998 | 49284.43 | 13.36% |
| 2025-02-18 | 23.60 | 24.22 | 0.54 | 2.28% | 23.50 | 25.07 | 205145 | 49940.88 | 14.43% |
| 2025-02-17 | 24.00 | 23.68 | -0.29 | -1.21% | 23.41 | 24.20 | 139865 | 33140.32 | 9.84% |
| 2025-02-14 | 23.31 | 23.97 | 0.41 | 1.74% | 23.31 | 24.19 | 149676 | 35657.00 | 10.53% |
| 2025-02-13 | 23.52 | 23.56 | 0.10 | 0.43% | 23.25 | 24.57 | 211577 | 50435.88 | 14.88% |
| 2025-02-12 | 22.80 | 23.46 | 0.68 | 2.99% | 22.80 | 23.60 | 152178 | 35476.40 | 10.70% |
| 2025-02-11 | 23.47 | 22.78 | -0.69 | -2.94% | 22.50 | 23.49 | 205872 | 47280.61 | 14.48% |
| 2025-02-10 | 21.80 | 23.47 | 2.13 | 9.98% | 21.80 | 23.47 | 152244 | 34867.39 | 10.71% |
| 2025-02-07 | 21.31 | 21.34 | -0.12 | -0.56% | 21.06 | 21.85 | 176116 | 37724.75 | 12.38% |
| 2025-02-06 | 21.21 | 21.46 | 0.31 | 1.47% | 20.87 | 21.55 | 230822 | 48954.48 | 16.23% |
| 2025-02-05 | 20.70 | 21.15 | 0.45 | 2.17% | 20.46 | 21.53 | 314668 | 66073.96 | 22.13% |
| 2025-01-27 | 20.31 | 20.70 | 1.88 | 9.99% | 19.94 | 20.70 | 191159 | 39317.39 | 13.44% |
| 2025-01-24 | 17.97 | 18.82 | 0.75 | 4.15% | 17.97 | 18.85 | 70868 | 13134.65 | 4.98% |
| 2025-01-23 | 18.28 | 18.07 | -0.11 | -0.61% | 18.06 | 18.45 | 46423 | 8477.82 | 3.26% |
| 2025-01-22 | 18.17 | 18.18 | -0.12 | -0.66% | 18.06 | 18.34 | 29372 | 5346.70 | 2.07% |
| 2025-01-21 | 18.28 | 18.30 | 0.13 | 0.72% | 17.98 | 18.37 | 33926 | 6161.65 | 2.39% |
| 2025-01-20 | 17.93 | 18.17 | 0.31 | 1.74% | 17.91 | 18.33 | 44708 | 8113.46 | 3.14% |
| 2025-01-17 | 17.75 | 17.86 | 0.08 | 0.45% | 17.61 | 17.96 | 35099 | 6244.49 | 2.47% |
| 2025-01-16 | 17.98 | 17.78 | -0.09 | -0.50% | 17.58 | 18.14 | 45049 | 8030.11 | 3.17% |
| 2025-01-15 | 18.01 | 17.87 | -0.27 | -1.49% | 17.80 | 18.25 | 47339 | 8531.50 | 3.33% |
| 2025-01-14 | 17.07 | 18.14 | 1.11 | 6.52% | 17.07 | 18.21 | 69655 | 12483.94 | 4.90% |
科远智慧(002380)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。
