| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 29.68 | 30.35 | 1.18 | 4.05% | 29.21 | 30.42 | 69543 | 20792.49 | 4.91% |
| 2026-02-02 | 29.20 | 29.17 | -0.10 | -0.34% | 29.05 | 30.15 | 68967 | 20420.03 | 4.87% |
| 2026-01-30 | 29.18 | 29.27 | -0.10 | -0.34% | 28.57 | 29.46 | 64766 | 18781.90 | 4.57% |
| 2026-01-29 | 29.70 | 29.37 | -0.56 | -1.87% | 29.05 | 30.55 | 78758 | 23419.89 | 5.56% |
| 2026-01-28 | 31.12 | 29.93 | -1.40 | -4.47% | 29.86 | 31.30 | 94790 | 28744.06 | 6.69% |
| 2026-01-27 | 31.93 | 31.33 | -0.47 | -1.48% | 30.50 | 31.98 | 100318 | 31144.84 | 7.08% |
| 2026-01-26 | 32.44 | 31.80 | -0.22 | -0.69% | 31.36 | 34.07 | 200069 | 65255.08 | 14.11% |
| 2026-01-23 | 31.30 | 32.02 | 0.87 | 2.79% | 31.29 | 32.60 | 75191 | 24050.92 | 5.30% |
| 2026-01-22 | 31.02 | 31.15 | 0.15 | 0.48% | 31.02 | 31.56 | 51890 | 16218.67 | 3.66% |
| 2026-01-21 | 30.84 | 31.00 | -0.04 | -0.13% | 30.52 | 31.42 | 62055 | 19260.67 | 4.38% |
| 2026-01-20 | 31.61 | 31.04 | -0.46 | -1.46% | 30.77 | 31.77 | 77163 | 24002.87 | 5.44% |
| 2026-01-19 | 31.55 | 31.50 | -0.52 | -1.62% | 31.40 | 32.32 | 102268 | 32481.65 | 7.21% |
| 2026-01-16 | 33.28 | 32.02 | -0.78 | -2.38% | 32.00 | 34.28 | 138083 | 45194.91 | 9.74% |
| 2026-01-15 | 32.01 | 32.80 | 0.59 | 1.83% | 31.88 | 33.80 | 155578 | 51211.07 | 10.98% |
| 2026-01-14 | 31.62 | 32.21 | 1.34 | 4.34% | 31.62 | 33.33 | 195033 | 63105.66 | 13.76% |
| 2026-01-13 | 31.84 | 30.87 | -0.33 | -1.06% | 30.81 | 32.05 | 143859 | 45026.78 | 10.15% |
| 2026-01-12 | 29.70 | 31.20 | 1.90 | 6.48% | 29.54 | 31.70 | 180343 | 54945.22 | 12.72% |
| 2026-01-09 | 29.36 | 29.30 | -0.26 | -0.88% | 29.11 | 29.70 | 113190 | 33211.68 | 7.99% |
| 2026-01-08 | 28.74 | 29.56 | 1.83 | 6.60% | 28.74 | 30.27 | 176166 | 52018.12 | 12.43% |
| 2026-01-07 | 28.00 | 27.73 | -0.32 | -1.14% | 27.70 | 28.18 | 39336 | 10968.45 | 2.77% |
| 2026-01-06 | 27.92 | 28.05 | 0.26 | 0.94% | 27.64 | 28.07 | 44816 | 12489.12 | 3.16% |
| 2026-01-05 | 27.31 | 27.79 | 0.59 | 2.17% | 27.18 | 27.88 | 45678 | 12631.63 | 3.22% |
| 2025-12-31 | 27.31 | 27.20 | -0.11 | -0.40% | 27.06 | 27.40 | 29071 | 7907.41 | 2.05% |
| 2025-12-30 | 27.20 | 27.31 | 0.01 | 0.04% | 27.16 | 27.45 | 24749 | 6759.58 | 1.75% |
| 2025-12-29 | 27.00 | 27.30 | 0.25 | 0.92% | 26.93 | 27.46 | 33441 | 9092.72 | 2.36% |
| 2025-12-26 | 27.30 | 27.05 | -0.32 | -1.17% | 26.91 | 27.58 | 37954 | 10338.60 | 2.68% |
| 2025-12-25 | 27.12 | 27.37 | 0.19 | 0.70% | 27.11 | 27.50 | 34298 | 9385.07 | 2.42% |
| 2025-12-24 | 26.92 | 27.18 | 0.20 | 0.74% | 26.91 | 27.23 | 24637 | 6679.05 | 1.74% |
| 2025-12-23 | 27.18 | 26.98 | -0.31 | -1.14% | 26.90 | 27.36 | 34146 | 9253.47 | 2.41% |
| 2025-12-22 | 26.68 | 27.29 | 0.66 | 2.48% | 26.68 | 27.92 | 52916 | 14479.06 | 3.73% |
| 2025-12-19 | 26.53 | 26.63 | 0.16 | 0.60% | 26.53 | 26.85 | 23127 | 6178.24 | 1.63% |
| 2025-12-18 | 26.39 | 26.47 | 0.03 | 0.11% | 26.15 | 26.77 | 22639 | 6019.70 | 1.60% |
| 2025-12-17 | 26.10 | 26.44 | 0.39 | 1.50% | 25.70 | 26.48 | 34095 | 8884.88 | 2.41% |
| 2025-12-16 | 26.42 | 26.05 | -0.48 | -1.81% | 25.99 | 26.70 | 29767 | 7783.05 | 2.10% |
| 2025-12-15 | 26.68 | 26.53 | -0.32 | -1.19% | 26.44 | 27.04 | 26738 | 7148.29 | 1.89% |
| 2025-12-12 | 26.22 | 26.85 | 0.60 | 2.29% | 26.18 | 26.99 | 33910 | 9042.52 | 2.39% |
| 2025-12-11 | 26.67 | 26.25 | -0.26 | -0.98% | 26.15 | 26.70 | 24352 | 6439.35 | 1.72% |
| 2025-12-10 | 26.76 | 26.51 | -0.24 | -0.90% | 26.34 | 26.80 | 23333 | 6180.32 | 1.65% |
| 2025-12-09 | 26.92 | 26.75 | -0.22 | -0.82% | 26.63 | 27.21 | 29317 | 7890.77 | 2.07% |
| 2025-12-08 | 26.66 | 26.97 | 0.39 | 1.47% | 26.64 | 27.04 | 33257 | 8949.83 | 2.35% |
| 2025-12-05 | 26.20 | 26.58 | 0.42 | 1.61% | 25.97 | 26.67 | 23910 | 6303.49 | 1.69% |
| 2025-12-04 | 26.13 | 26.16 | 0.11 | 0.42% | 25.90 | 26.34 | 21296 | 5563.78 | 1.50% |
| 2025-12-03 | 26.47 | 26.05 | -0.22 | -0.84% | 25.95 | 26.47 | 24073 | 6291.29 | 1.70% |
| 2025-12-02 | 26.70 | 26.27 | -0.43 | -1.61% | 26.25 | 26.71 | 25492 | 6724.04 | 1.80% |
| 2025-12-01 | 26.94 | 26.70 | -0.09 | -0.34% | 26.56 | 26.94 | 32786 | 8748.70 | 2.31% |
| 2025-11-28 | 26.33 | 26.79 | 0.36 | 1.36% | 26.25 | 26.80 | 26243 | 6986.60 | 1.85% |
| 2025-11-27 | 26.50 | 26.43 | 0.04 | 0.15% | 26.37 | 26.77 | 22823 | 6070.91 | 1.61% |
| 2025-11-26 | 26.53 | 26.39 | -0.23 | -0.86% | 26.30 | 26.89 | 25436 | 6762.68 | 1.79% |
| 2025-11-25 | 26.64 | 26.62 | 0.15 | 0.57% | 26.59 | 27.05 | 36265 | 9720.56 | 2.56% |
| 2025-11-24 | 26.17 | 26.47 | 0.71 | 2.76% | 25.80 | 26.59 | 42972 | 11295.50 | 3.03% |
| 2025-11-21 | 26.68 | 25.76 | -1.21 | -4.49% | 25.75 | 26.93 | 47767 | 12525.97 | 3.37% |
| 2025-11-20 | 27.52 | 26.97 | -0.44 | -1.61% | 26.90 | 27.65 | 36934 | 10008.77 | 2.61% |
| 2025-11-19 | 27.79 | 27.41 | -0.38 | -1.37% | 27.33 | 27.98 | 31573 | 8700.71 | 2.23% |
| 2025-11-18 | 27.95 | 27.79 | -0.17 | -0.61% | 27.70 | 28.17 | 31496 | 8791.31 | 2.22% |
| 2025-11-17 | 27.96 | 27.96 | -0.23 | -0.82% | 27.60 | 28.28 | 38883 | 10843.64 | 2.74% |
| 2025-11-14 | 28.30 | 28.19 | -0.51 | -1.78% | 28.15 | 28.58 | 31594 | 8965.83 | 2.23% |
| 2025-11-13 | 28.23 | 28.70 | 0.39 | 1.38% | 28.09 | 28.99 | 46675 | 13336.66 | 3.29% |
| 2025-11-12 | 28.48 | 28.31 | -0.24 | -0.84% | 27.95 | 28.54 | 44911 | 12669.39 | 3.17% |
| 2025-11-11 | 28.75 | 28.55 | 0.10 | 0.35% | 28.45 | 29.50 | 62567 | 18054.07 | 4.41% |
| 2025-11-10 | 28.88 | 28.45 | -0.20 | -0.70% | 28.30 | 29.27 | 45208 | 12942.51 | 3.19% |
| 2025-11-07 | 29.02 | 28.65 | -0.66 | -2.25% | 28.54 | 29.08 | 42987 | 12368.47 | 3.03% |
| 2025-11-06 | 28.95 | 29.31 | 0.33 | 1.14% | 28.89 | 29.71 | 61787 | 18106.27 | 4.36% |
| 2025-11-05 | 28.68 | 28.98 | -0.17 | -0.58% | 28.38 | 29.13 | 53647 | 15434.90 | 3.78% |
| 2025-11-04 | 29.70 | 29.15 | -0.69 | -2.31% | 28.89 | 29.75 | 60357 | 17668.86 | 4.26% |
| 2025-11-03 | 30.08 | 29.84 | -0.18 | -0.60% | 29.54 | 30.24 | 55846 | 16687.11 | 3.94% |
| 2025-10-31 | 29.98 | 30.02 | 0.10 | 0.33% | 29.81 | 30.50 | 67207 | 20306.08 | 4.74% |
| 2025-10-30 | 30.66 | 29.92 | -0.83 | -2.70% | 29.86 | 30.75 | 78122 | 23581.89 | 5.51% |
| 2025-10-29 | 30.83 | 30.75 | 0.04 | 0.13% | 30.23 | 31.08 | 105537 | 32295.74 | 7.45% |
| 2025-10-28 | 30.90 | 30.71 | -0.49 | -1.57% | 30.50 | 31.25 | 95887 | 29527.67 | 6.76% |
| 2025-10-27 | 31.00 | 31.20 | 0.52 | 1.69% | 30.63 | 31.50 | 151107 | 46915.48 | 10.66% |
| 2025-10-24 | 30.39 | 30.68 | 0.50 | 1.66% | 29.93 | 31.25 | 147482 | 45020.36 | 10.40% |
| 2025-10-23 | 30.56 | 30.18 | -0.14 | -0.46% | 29.51 | 30.62 | 103538 | 30976.56 | 7.30% |
| 2025-10-22 | 30.23 | 30.32 | 0.08 | 0.26% | 29.78 | 30.72 | 200940 | 60890.57 | 14.18% |
| 2025-10-21 | 29.26 | 30.24 | 2.75 | 10.00% | 29.16 | 30.24 | 227874 | 67844.10 | 16.08% |
| 2025-10-20 | 26.99 | 27.49 | 0.78 | 2.92% | 26.99 | 28.01 | 59601 | 16420.25 | 4.20% |
| 2025-10-17 | 27.95 | 26.71 | -1.24 | -4.44% | 26.64 | 27.95 | 52939 | 14342.79 | 3.73% |
| 2025-10-16 | 28.59 | 27.95 | -0.65 | -2.27% | 27.80 | 28.59 | 51362 | 14442.10 | 3.62% |
| 2025-10-15 | 28.60 | 28.60 | 0.08 | 0.28% | 28.16 | 28.81 | 59059 | 16810.29 | 4.17% |
| 2025-10-14 | 29.69 | 28.52 | -0.82 | -2.79% | 28.42 | 29.84 | 71401 | 20647.79 | 5.04% |
| 2025-10-13 | 27.79 | 29.34 | 0.35 | 1.21% | 27.75 | 29.89 | 101652 | 29731.01 | 7.17% |
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。
