| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 26.38 | 26.63 | 0.21 | 0.79% | 26.33 | 26.64 | 62034 | 16452.89 | 4.38% |
| 2025-08-21 | 26.91 | 26.42 | -0.23 | -0.86% | 26.25 | 27.14 | 71116 | 18973.77 | 5.02% |
| 2025-08-20 | 26.41 | 26.65 | 0.05 | 0.19% | 26.19 | 26.69 | 59949 | 15855.85 | 4.23% |
| 2025-08-19 | 26.54 | 26.60 | 0.04 | 0.15% | 26.31 | 26.70 | 66796 | 17698.08 | 4.71% |
| 2025-08-18 | 26.60 | 26.56 | 0.06 | 0.23% | 26.23 | 27.16 | 97293 | 25856.96 | 6.86% |
| 2025-08-15 | 25.37 | 26.50 | 1.06 | 4.17% | 25.35 | 26.50 | 104720 | 27383.94 | 7.39% |
| 2025-08-14 | 26.00 | 25.44 | -0.49 | -1.89% | 25.43 | 26.15 | 64692 | 16657.67 | 4.56% |
| 2025-08-13 | 25.87 | 25.93 | 0.13 | 0.50% | 25.66 | 26.07 | 72535 | 18754.23 | 5.12% |
| 2025-08-12 | 25.93 | 25.80 | -0.17 | -0.65% | 25.69 | 26.00 | 48786 | 12599.93 | 3.44% |
| 2025-08-11 | 25.70 | 25.97 | 0.16 | 0.62% | 25.61 | 26.11 | 57118 | 14802.97 | 4.03% |
| 2025-08-08 | 26.10 | 25.81 | -0.29 | -1.11% | 25.81 | 26.30 | 64854 | 16844.51 | 4.58% |
| 2025-08-07 | 26.53 | 26.10 | -0.45 | -1.69% | 26.03 | 26.60 | 76346 | 20017.87 | 5.39% |
| 2025-08-06 | 26.38 | 26.55 | 0.29 | 1.10% | 26.06 | 26.90 | 107186 | 28273.00 | 7.56% |
| 2025-08-05 | 27.01 | 26.26 | -0.46 | -1.72% | 26.13 | 27.16 | 118958 | 31356.19 | 8.39% |
| 2025-08-04 | 27.39 | 26.72 | -0.19 | -0.71% | 26.42 | 27.50 | 140697 | 37647.93 | 9.93% |
| 2025-08-01 | 27.00 | 26.91 | 1.11 | 4.30% | 26.10 | 27.45 | 198954 | 53192.68 | 14.04% |
| 2025-07-31 | 24.95 | 25.80 | 0.40 | 1.57% | 24.82 | 26.18 | 192997 | 49463.97 | 13.62% |
| 2025-07-30 | 24.49 | 25.40 | 0.87 | 3.55% | 24.11 | 26.00 | 180175 | 45672.02 | 12.71% |
| 2025-07-29 | 24.60 | 24.53 | -0.13 | -0.53% | 24.32 | 24.73 | 41676 | 10188.51 | 2.94% |
| 2025-07-28 | 24.84 | 24.66 | -0.17 | -0.68% | 24.62 | 24.92 | 50417 | 12466.44 | 3.56% |
| 2025-07-25 | 24.82 | 24.83 | 0.16 | 0.65% | 24.48 | 24.88 | 52117 | 12863.28 | 3.68% |
| 2025-07-24 | 24.26 | 24.67 | 0.41 | 1.69% | 24.18 | 24.82 | 67733 | 16640.55 | 4.78% |
| 2025-07-23 | 24.37 | 24.26 | -0.07 | -0.29% | 23.89 | 24.67 | 80856 | 19654.90 | 5.70% |
| 2025-07-22 | 25.01 | 24.33 | 0.18 | 0.75% | 24.16 | 25.66 | 132588 | 32761.12 | 9.35% |
| 2025-07-21 | 23.74 | 24.15 | 0.41 | 1.73% | 23.58 | 24.62 | 87820 | 21228.70 | 6.20% |
| 2025-07-18 | 23.88 | 23.74 | 0.00 | 0.00% | 23.67 | 24.33 | 82039 | 19605.07 | 5.79% |
| 2025-07-17 | 24.36 | 23.74 | -1.06 | -4.27% | 23.41 | 24.36 | 136180 | 32359.43 | 9.61% |
| 2025-07-16 | 25.02 | 24.80 | -0.01 | -0.04% | 24.64 | 25.17 | 57091 | 14225.07 | 4.03% |
| 2025-07-15 | 24.61 | 24.81 | 0.02 | 0.08% | 24.26 | 24.95 | 64021 | 15750.85 | 4.52% |
| 2025-07-14 | 24.25 | 24.79 | 0.56 | 2.31% | 24.13 | 25.16 | 78238 | 19296.38 | 5.52% |
| 2025-07-11 | 24.16 | 24.23 | 0.03 | 0.12% | 24.00 | 24.38 | 34435 | 8336.65 | 2.43% |
| 2025-07-10 | 24.35 | 24.20 | -0.10 | -0.41% | 24.06 | 24.42 | 28675 | 6942.99 | 2.02% |
| 2025-07-09 | 24.54 | 24.30 | -0.20 | -0.82% | 24.28 | 24.79 | 38225 | 9374.07 | 2.70% |
| 2025-07-08 | 24.31 | 24.50 | 0.18 | 0.74% | 24.11 | 24.53 | 37459 | 9139.86 | 2.64% |
| 2025-07-07 | 24.19 | 24.32 | 0.16 | 0.66% | 23.96 | 24.35 | 24614 | 5954.26 | 1.74% |
| 2025-07-04 | 24.45 | 24.16 | -0.29 | -1.19% | 24.05 | 24.50 | 33513 | 8107.46 | 2.36% |
| 2025-07-03 | 23.92 | 24.45 | 0.52 | 2.17% | 23.92 | 24.76 | 43775 | 10665.34 | 3.09% |
| 2025-07-02 | 24.28 | 23.93 | -0.39 | -1.60% | 23.79 | 24.35 | 33337 | 7999.02 | 2.35% |
| 2025-07-01 | 24.53 | 24.32 | -0.13 | -0.53% | 24.20 | 24.53 | 36873 | 8980.53 | 2.60% |
| 2025-06-30 | 24.38 | 24.45 | 0.23 | 0.95% | 24.26 | 24.56 | 40685 | 9926.07 | 2.87% |
| 2025-06-27 | 24.15 | 24.22 | 0.11 | 0.46% | 23.93 | 24.39 | 41882 | 10142.02 | 2.95% |
| 2025-06-26 | 24.10 | 24.11 | 0.01 | 0.04% | 23.93 | 24.43 | 46687 | 11302.88 | 3.29% |
| 2025-06-25 | 23.95 | 24.10 | 0.15 | 0.63% | 23.73 | 24.13 | 49164 | 11774.54 | 3.47% |
| 2025-06-24 | 22.95 | 23.95 | 1.08 | 4.72% | 22.86 | 24.18 | 71320 | 16904.34 | 5.03% |
| 2025-06-23 | 22.42 | 22.87 | 0.26 | 1.15% | 22.39 | 22.92 | 32092 | 7279.33 | 2.26% |
| 2025-06-20 | 23.08 | 22.61 | -0.42 | -1.82% | 22.60 | 23.18 | 29519 | 6729.46 | 2.08% |
| 2025-06-19 | 23.21 | 23.07 | -0.18 | -0.77% | 22.93 | 23.62 | 33370 | 7762.42 | 2.35% |
| 2025-06-18 | 23.10 | 23.25 | 0.06 | 0.26% | 22.83 | 23.25 | 23859 | 5506.49 | 1.68% |
| 2025-06-17 | 23.60 | 23.19 | -0.37 | -1.57% | 23.07 | 23.64 | 31169 | 7256.39 | 2.20% |
| 2025-06-16 | 23.26 | 23.56 | 0.16 | 0.68% | 23.26 | 23.61 | 27064 | 6356.61 | 1.91% |
| 2025-06-13 | 23.70 | 23.40 | -0.39 | -1.64% | 23.26 | 23.77 | 36712 | 8604.65 | 2.59% |
| 2025-06-12 | 23.87 | 23.79 | -0.11 | -0.46% | 23.73 | 24.06 | 30507 | 7285.12 | 2.15% |
| 2025-06-11 | 23.74 | 23.90 | 0.18 | 0.76% | 23.56 | 24.00 | 31309 | 7459.52 | 2.21% |
| 2025-06-10 | 24.30 | 23.72 | -0.61 | -2.51% | 23.41 | 24.30 | 63918 | 15215.13 | 4.51% |
| 2025-06-09 | 24.77 | 24.33 | -0.20 | -0.82% | 24.21 | 24.91 | 58379 | 14303.27 | 4.12% |
| 2025-06-06 | 24.42 | 24.53 | -0.10 | -0.41% | 24.22 | 24.74 | 56062 | 13697.44 | 3.95% |
| 2025-06-05 | 24.40 | 24.63 | 0.73 | 3.05% | 24.16 | 24.92 | 113751 | 27939.10 | 8.02% |
| 2025-06-04 | 23.77 | 23.90 | 0.15 | 0.63% | 23.77 | 24.27 | 38792 | 9302.64 | 2.74% |
| 2025-06-03 | 23.28 | 23.75 | 0.20 | 0.85% | 23.28 | 23.80 | 30381 | 7199.22 | 2.14% |
| 2025-05-30 | 23.82 | 23.55 | -0.42 | -1.75% | 23.28 | 23.96 | 41557 | 9775.63 | 2.93% |
| 2025-05-29 | 23.40 | 23.97 | 0.61 | 2.61% | 23.39 | 24.05 | 49946 | 11934.72 | 3.52% |
| 2025-05-28 | 23.37 | 23.36 | 0.07 | 0.30% | 23.21 | 23.75 | 35669 | 8356.91 | 2.52% |
| 2025-05-27 | 23.56 | 23.29 | -0.27 | -1.15% | 23.15 | 23.56 | 28802 | 6706.59 | 2.03% |
| 2025-05-26 | 23.35 | 23.56 | 0.16 | 0.68% | 23.31 | 23.66 | 27678 | 6502.68 | 1.95% |
| 2025-05-23 | 23.41 | 23.40 | -0.12 | -0.51% | 23.21 | 24.10 | 45875 | 10862.25 | 3.24% |
| 2025-05-22 | 23.68 | 23.52 | -0.28 | -1.18% | 23.50 | 23.96 | 35153 | 8325.83 | 2.48% |
| 2025-05-21 | 24.18 | 23.80 | -0.41 | -1.69% | 23.55 | 24.18 | 44275 | 10519.37 | 3.12% |
| 2025-05-20 | 24.01 | 24.21 | 0.20 | 0.83% | 23.63 | 24.27 | 46615 | 11174.13 | 3.29% |
| 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% |
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。
