| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 28.93 | 28.99 | -0.26 | -0.89% | 28.51 | 29.36 | 68976 | 20025.39 | 4.87% |
| 2025-10-09 | 28.30 | 29.25 | 0.96 | 3.39% | 27.81 | 30.15 | 125171 | 36252.70 | 8.83% |
| 2025-09-30 | 27.77 | 28.29 | 0.41 | 1.47% | 27.74 | 28.73 | 77618 | 21925.78 | 5.48% |
| 2025-09-29 | 27.01 | 27.88 | 0.60 | 2.20% | 26.88 | 28.37 | 82590 | 22914.53 | 5.83% |
| 2025-09-26 | 26.99 | 27.28 | 0.29 | 1.07% | 26.74 | 27.46 | 56577 | 15362.31 | 3.99% |
| 2025-09-25 | 26.64 | 26.99 | 0.26 | 0.97% | 26.64 | 27.57 | 69818 | 18962.03 | 4.93% |
| 2025-09-24 | 25.49 | 26.73 | 1.03 | 4.01% | 25.43 | 26.77 | 62310 | 16379.54 | 4.40% |
| 2025-09-23 | 26.24 | 25.70 | -0.66 | -2.50% | 25.20 | 26.30 | 59268 | 15170.51 | 4.18% |
| 2025-09-22 | 26.21 | 26.36 | 0.17 | 0.65% | 26.06 | 26.47 | 29020 | 7618.33 | 2.05% |
| 2025-09-19 | 26.57 | 26.19 | -0.43 | -1.62% | 26.10 | 26.78 | 52390 | 13828.13 | 3.70% |
| 2025-09-18 | 27.08 | 26.62 | -0.47 | -1.73% | 26.32 | 27.50 | 82267 | 22219.29 | 5.80% |
| 2025-09-17 | 26.73 | 27.09 | 0.25 | 0.93% | 26.55 | 27.16 | 55561 | 14996.18 | 3.92% |
| 2025-09-16 | 26.50 | 26.84 | 0.29 | 1.09% | 26.08 | 26.87 | 45739 | 12117.15 | 3.23% |
| 2025-09-15 | 26.61 | 26.55 | -0.20 | -0.75% | 26.40 | 26.93 | 36277 | 9652.10 | 2.56% |
| 2025-09-12 | 27.05 | 26.75 | -0.24 | -0.89% | 26.67 | 27.24 | 46633 | 12552.28 | 3.29% |
| 2025-09-11 | 26.78 | 26.99 | 0.19 | 0.71% | 26.23 | 27.00 | 52426 | 14006.18 | 3.70% |
| 2025-09-10 | 26.68 | 26.80 | 0.20 | 0.75% | 26.33 | 27.26 | 41711 | 11219.69 | 2.94% |
| 2025-09-09 | 26.98 | 26.60 | -0.52 | -1.92% | 26.50 | 27.18 | 51210 | 13730.16 | 3.61% |
| 2025-09-08 | 26.36 | 27.12 | 0.82 | 3.12% | 26.16 | 27.30 | 77775 | 20910.98 | 5.49% |
| 2025-09-05 | 25.86 | 26.30 | 0.56 | 2.18% | 25.72 | 26.35 | 53911 | 14076.84 | 3.80% |
| 2025-09-04 | 26.12 | 25.74 | -0.37 | -1.42% | 25.36 | 26.27 | 64924 | 16835.05 | 4.58% |
| 2025-09-03 | 27.04 | 26.11 | -0.91 | -3.37% | 26.03 | 27.11 | 86713 | 22944.80 | 6.12% |
| 2025-09-02 | 28.16 | 27.02 | -1.00 | -3.57% | 26.59 | 28.16 | 121787 | 32984.55 | 8.59% |
| 2025-09-01 | 28.40 | 28.02 | -0.36 | -1.27% | 27.78 | 28.80 | 116671 | 32742.57 | 8.23% |
| 2025-08-29 | 29.00 | 28.38 | -1.02 | -3.47% | 28.11 | 29.00 | 137238 | 39122.33 | 9.68% |
| 2025-08-28 | 30.50 | 29.40 | -0.52 | -1.74% | 28.46 | 30.50 | 276324 | 80526.75 | 19.49% |
| 2025-08-27 | 27.67 | 29.92 | 2.72 | 10.00% | 27.67 | 29.92 | 163866 | 47677.86 | 11.56% |
| 2025-08-26 | 26.65 | 27.20 | 0.47 | 1.76% | 26.64 | 27.68 | 95758 | 26098.72 | 6.76% |
| 2025-08-25 | 26.83 | 26.73 | 0.10 | 0.38% | 26.41 | 27.08 | 79147 | 21130.62 | 5.58% |
| 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% |
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。
