| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.04 | 8.13 | 0.07 | 0.87% | 8.00 | 8.20 | 133623 | 10870.99 | 2.22% |
| 2026-02-05 | 8.14 | 8.06 | -0.12 | -1.47% | 8.05 | 8.19 | 130859 | 10609.87 | 2.17% |
| 2026-02-04 | 8.05 | 8.18 | 0.13 | 1.61% | 8.03 | 8.24 | 166255 | 13548.50 | 2.76% |
| 2026-02-03 | 8.03 | 8.05 | 0.08 | 1.00% | 7.95 | 8.07 | 137890 | 11043.32 | 2.29% |
| 2026-02-02 | 8.08 | 7.97 | -0.14 | -1.73% | 7.94 | 8.14 | 161726 | 13034.48 | 2.69% |
| 2026-01-30 | 8.08 | 8.11 | 0.03 | 0.37% | 7.97 | 8.16 | 170902 | 13793.79 | 2.84% |
| 2026-01-29 | 8.26 | 8.08 | -0.19 | -2.30% | 8.05 | 8.30 | 186222 | 15212.52 | 3.09% |
| 2026-01-28 | 8.38 | 8.27 | -0.13 | -1.55% | 8.25 | 8.40 | 160205 | 13290.91 | 2.66% |
| 2026-01-27 | 8.42 | 8.40 | 0.01 | 0.12% | 8.25 | 8.49 | 197352 | 16492.67 | 3.28% |
| 2026-01-26 | 8.66 | 8.39 | -0.27 | -3.12% | 8.32 | 8.68 | 288560 | 24360.70 | 4.79% |
| 2026-01-23 | 8.57 | 8.66 | 0.16 | 1.88% | 8.53 | 8.68 | 298129 | 25769.21 | 4.95% |
| 2026-01-22 | 8.48 | 8.50 | -0.03 | -0.35% | 8.45 | 8.62 | 242372 | 20635.40 | 4.02% |
| 2026-01-21 | 8.33 | 8.53 | 0.14 | 1.67% | 8.29 | 8.57 | 355620 | 30082.28 | 5.91% |
| 2026-01-20 | 8.38 | 8.39 | 0.17 | 2.07% | 8.32 | 8.58 | 433639 | 36455.45 | 7.20% |
| 2026-01-19 | 8.18 | 8.22 | 0.06 | 0.74% | 8.14 | 8.24 | 216979 | 17777.50 | 3.60% |
| 2026-01-16 | 8.07 | 8.16 | 0.10 | 1.24% | 8.06 | 8.20 | 209278 | 17023.16 | 3.48% |
| 2026-01-15 | 8.05 | 8.06 | -0.02 | -0.25% | 8.01 | 8.15 | 162051 | 13075.13 | 2.69% |
| 2026-01-14 | 8.10 | 8.08 | 0.01 | 0.12% | 7.95 | 8.19 | 259449 | 21006.96 | 4.31% |
| 2026-01-13 | 8.18 | 8.07 | -0.11 | -1.34% | 8.01 | 8.33 | 282633 | 23061.02 | 4.69% |
| 2026-01-12 | 8.25 | 8.18 | 0.13 | 1.61% | 8.11 | 8.28 | 291276 | 23844.73 | 4.84% |
| 2026-01-09 | 8.09 | 8.05 | 0.00 | 0.00% | 7.98 | 8.16 | 236335 | 19048.23 | 3.92% |
| 2026-01-08 | 7.88 | 8.05 | 0.14 | 1.77% | 7.86 | 8.09 | 248494 | 19939.56 | 4.13% |
| 2026-01-07 | 7.98 | 7.91 | -0.06 | -0.75% | 7.88 | 7.98 | 161083 | 12768.91 | 2.67% |
| 2026-01-06 | 7.95 | 7.97 | 0.03 | 0.38% | 7.92 | 8.01 | 160903 | 12815.92 | 2.67% |
| 2026-01-05 | 7.91 | 7.94 | 0.00 | 0.00% | 7.90 | 7.99 | 160051 | 12710.16 | 2.66% |
| 2025-12-31 | 7.94 | 7.94 | 0.03 | 0.38% | 7.83 | 7.98 | 139490 | 11054.06 | 2.32% |
| 2025-12-30 | 7.84 | 7.91 | 0.02 | 0.25% | 7.81 | 7.96 | 148871 | 11765.92 | 2.47% |
| 2025-12-29 | 7.84 | 7.89 | 0.03 | 0.38% | 7.81 | 7.93 | 145492 | 11455.58 | 2.42% |
| 2025-12-26 | 7.89 | 7.86 | -0.07 | -0.88% | 7.79 | 7.91 | 202921 | 15920.89 | 3.37% |
| 2025-12-25 | 7.63 | 7.93 | 0.30 | 3.93% | 7.61 | 7.97 | 289693 | 22721.55 | 4.81% |
| 2025-12-24 | 7.50 | 7.63 | 0.13 | 1.73% | 7.47 | 7.64 | 109161 | 8298.31 | 1.81% |
| 2025-12-23 | 7.55 | 7.50 | -0.07 | -0.92% | 7.42 | 7.55 | 100810 | 7548.40 | 1.67% |
| 2025-12-22 | 7.52 | 7.57 | 0.09 | 1.20% | 7.51 | 7.62 | 113938 | 8617.82 | 1.89% |
| 2025-12-19 | 7.32 | 7.48 | 0.16 | 2.19% | 7.32 | 7.49 | 116991 | 8713.26 | 1.94% |
| 2025-12-18 | 7.21 | 7.32 | 0.06 | 0.83% | 7.20 | 7.39 | 113036 | 8288.60 | 1.88% |
| 2025-12-17 | 7.25 | 7.26 | 0.04 | 0.55% | 7.09 | 7.29 | 124849 | 8963.82 | 2.07% |
| 2025-12-16 | 7.31 | 7.22 | -0.09 | -1.23% | 7.15 | 7.31 | 107303 | 7754.54 | 1.78% |
| 2025-12-15 | 7.35 | 7.31 | -0.01 | -0.14% | 7.30 | 7.45 | 137734 | 10135.69 | 2.29% |
| 2025-12-12 | 7.40 | 7.32 | -0.10 | -1.35% | 7.30 | 7.44 | 142197 | 10475.35 | 2.36% |
| 2025-12-11 | 7.59 | 7.42 | -0.12 | -1.59% | 7.42 | 7.60 | 96482 | 7224.56 | 1.60% |
| 2025-12-10 | 7.58 | 7.54 | -0.05 | -0.66% | 7.50 | 7.62 | 96735 | 7306.80 | 1.61% |
| 2025-12-09 | 7.65 | 7.59 | -0.08 | -1.04% | 7.58 | 7.70 | 97288 | 7441.14 | 1.62% |
| 2025-12-08 | 7.63 | 7.67 | 0.05 | 0.66% | 7.60 | 7.69 | 128344 | 9798.26 | 2.13% |
| 2025-12-05 | 7.42 | 7.62 | 0.16 | 2.14% | 7.38 | 7.62 | 133357 | 10031.06 | 2.21% |
| 2025-12-04 | 7.43 | 7.46 | 0.03 | 0.40% | 7.40 | 7.57 | 122975 | 9197.54 | 2.04% |
| 2025-12-03 | 7.60 | 7.43 | -0.15 | -1.98% | 7.39 | 7.60 | 145682 | 10860.88 | 2.42% |
| 2025-12-02 | 7.64 | 7.58 | -0.06 | -0.79% | 7.51 | 7.64 | 101467 | 7677.96 | 1.68% |
| 2025-12-01 | 7.62 | 7.64 | 0.02 | 0.26% | 7.57 | 7.70 | 124136 | 9503.34 | 2.06% |
| 2025-11-28 | 7.53 | 7.62 | 0.10 | 1.33% | 7.41 | 7.63 | 116837 | 8816.18 | 1.94% |
| 2025-11-27 | 7.52 | 7.52 | 0.01 | 0.13% | 7.47 | 7.60 | 101701 | 7669.94 | 1.69% |
| 2025-11-26 | 7.70 | 7.51 | -0.20 | -2.59% | 7.48 | 7.74 | 175663 | 13351.73 | 2.92% |
| 2025-11-25 | 7.69 | 7.71 | 0.05 | 0.65% | 7.69 | 7.82 | 139886 | 10850.73 | 2.32% |
| 2025-11-24 | 7.62 | 7.66 | 0.05 | 0.66% | 7.52 | 7.71 | 138372 | 10536.69 | 2.30% |
| 2025-11-21 | 7.82 | 7.61 | -0.29 | -3.67% | 7.51 | 7.89 | 242244 | 18590.97 | 4.02% |
| 2025-11-20 | 8.05 | 7.90 | -0.14 | -1.74% | 7.86 | 8.08 | 217680 | 17306.09 | 3.61% |
| 2025-11-19 | 8.10 | 8.04 | -0.07 | -0.86% | 7.99 | 8.15 | 227638 | 18336.17 | 3.78% |
| 2025-11-18 | 8.00 | 8.11 | 0.06 | 0.75% | 7.95 | 8.19 | 345034 | 27941.25 | 5.73% |
| 2025-11-17 | 7.99 | 8.05 | 0.15 | 1.90% | 7.91 | 8.05 | 288083 | 23072.82 | 4.78% |
| 2025-11-14 | 7.72 | 7.90 | 0.14 | 1.80% | 7.72 | 8.04 | 302849 | 23968.12 | 5.03% |
| 2025-11-13 | 7.70 | 7.76 | 0.05 | 0.65% | 7.63 | 7.82 | 112307 | 8690.43 | 1.86% |
| 2025-11-12 | 7.83 | 7.71 | -0.12 | -1.53% | 7.67 | 7.84 | 119144 | 9214.83 | 1.98% |
| 2025-11-11 | 7.78 | 7.83 | 0.05 | 0.64% | 7.76 | 7.87 | 106556 | 8336.57 | 1.77% |
| 2025-11-10 | 7.80 | 7.78 | -0.03 | -0.38% | 7.73 | 7.84 | 114781 | 8922.24 | 1.91% |
| 2025-11-07 | 7.85 | 7.81 | -0.09 | -1.14% | 7.79 | 7.89 | 129294 | 10133.38 | 2.15% |
| 2025-11-06 | 7.84 | 7.90 | 0.06 | 0.77% | 7.78 | 7.91 | 120351 | 9458.04 | 2.00% |
| 2025-11-05 | 7.76 | 7.84 | 0.02 | 0.26% | 7.72 | 7.87 | 118350 | 9263.33 | 1.97% |
| 2025-11-04 | 7.90 | 7.82 | -0.11 | -1.39% | 7.76 | 7.91 | 138690 | 10859.64 | 2.30% |
| 2025-11-03 | 7.84 | 7.93 | 0.09 | 1.15% | 7.79 | 8.00 | 242058 | 19128.03 | 4.02% |
| 2025-10-31 | 7.66 | 7.84 | 0.18 | 2.35% | 7.66 | 7.85 | 212866 | 16581.97 | 3.53% |
| 2025-10-30 | 7.77 | 7.66 | -0.11 | -1.42% | 7.65 | 7.79 | 119961 | 9253.74 | 1.99% |
| 2025-10-29 | 7.74 | 7.77 | 0.00 | 0.00% | 7.72 | 7.80 | 116741 | 9052.18 | 1.94% |
| 2025-10-28 | 7.69 | 7.77 | 0.05 | 0.65% | 7.66 | 7.80 | 147767 | 11459.82 | 2.45% |
| 2025-10-27 | 7.76 | 7.72 | 0.08 | 1.05% | 7.67 | 7.77 | 131201 | 10113.37 | 2.18% |
| 2025-10-24 | 7.60 | 7.64 | 0.06 | 0.79% | 7.57 | 7.66 | 110661 | 8439.35 | 1.84% |
| 2025-10-23 | 7.59 | 7.58 | -0.02 | -0.26% | 7.47 | 7.59 | 95874 | 7211.41 | 1.59% |
| 2025-10-22 | 7.58 | 7.60 | 0.02 | 0.26% | 7.52 | 7.66 | 110218 | 8378.12 | 1.83% |
| 2025-10-21 | 7.42 | 7.58 | 0.16 | 2.16% | 7.39 | 7.59 | 158069 | 11912.32 | 2.62% |
| 2025-10-20 | 7.36 | 7.42 | 0.13 | 1.78% | 7.35 | 7.43 | 108014 | 7986.95 | 1.79% |
| 2025-10-17 | 7.50 | 7.29 | -0.23 | -3.06% | 7.27 | 7.53 | 194086 | 14323.99 | 3.22% |
| 2025-10-16 | 7.68 | 7.52 | -0.20 | -2.59% | 7.50 | 7.69 | 178090 | 13483.31 | 2.96% |
远东传动(002406)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。
