| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.07 | 7.11 | 0.06 | 0.85% | 7.02 | 7.17 | 227663 | 16172.44 | 3.78% |
| 2026-03-24 | 7.06 | 7.05 | 0.17 | 2.47% | 6.86 | 7.07 | 174761 | 12169.42 | 2.90% |
| 2026-03-23 | 7.21 | 6.88 | -0.48 | -6.52% | 6.83 | 7.28 | 248457 | 17461.36 | 4.13% |
| 2026-03-20 | 7.68 | 7.36 | -0.22 | -2.90% | 7.34 | 7.70 | 133843 | 9980.89 | 2.22% |
| 2026-03-19 | 7.69 | 7.58 | -0.21 | -2.70% | 7.55 | 7.72 | 117998 | 8999.87 | 1.96% |
| 2026-03-18 | 7.72 | 7.79 | 0.13 | 1.70% | 7.64 | 7.80 | 99058 | 7635.26 | 1.64% |
| 2026-03-17 | 7.83 | 7.66 | -0.16 | -2.05% | 7.65 | 7.89 | 130020 | 10111.59 | 2.16% |
| 2026-03-16 | 7.79 | 7.82 | 0.03 | 0.39% | 7.71 | 7.85 | 152118 | 11846.97 | 2.53% |
| 2026-03-13 | 7.92 | 7.79 | -0.16 | -2.01% | 7.76 | 7.95 | 158818 | 12477.11 | 2.64% |
| 2026-03-12 | 8.14 | 7.95 | -0.22 | -2.69% | 7.93 | 8.15 | 144238 | 11575.35 | 2.40% |
| 2026-03-11 | 8.22 | 8.17 | -0.06 | -0.73% | 8.11 | 8.26 | 128310 | 10493.58 | 2.13% |
| 2026-03-10 | 8.09 | 8.23 | 0.23 | 2.88% | 8.09 | 8.28 | 201000 | 16503.96 | 3.34% |
| 2026-03-09 | 7.89 | 8.00 | -0.10 | -1.23% | 7.79 | 8.04 | 170419 | 13462.88 | 2.83% |
| 2026-03-06 | 7.95 | 8.10 | 0.14 | 1.76% | 7.91 | 8.12 | 122323 | 9880.90 | 2.03% |
| 2026-03-05 | 7.88 | 7.96 | 0.18 | 2.31% | 7.88 | 8.06 | 166526 | 13299.90 | 2.77% |
| 2026-03-04 | 7.79 | 7.78 | -0.10 | -1.27% | 7.69 | 7.89 | 183314 | 14266.99 | 3.04% |
| 2026-03-03 | 8.13 | 7.88 | -0.24 | -2.96% | 7.85 | 8.21 | 232501 | 18678.27 | 3.86% |
| 2026-03-02 | 8.38 | 8.12 | -0.39 | -4.58% | 8.08 | 8.40 | 348405 | 28582.97 | 5.79% |
| 2026-02-27 | 8.33 | 8.51 | 0.12 | 1.43% | 8.30 | 8.55 | 278294 | 23588.12 | 4.62% |
| 2026-02-26 | 8.30 | 8.39 | 0.09 | 1.08% | 8.25 | 8.43 | 194710 | 16284.62 | 3.23% |
| 2026-02-25 | 8.34 | 8.30 | -0.04 | -0.48% | 8.26 | 8.35 | 144839 | 12043.67 | 2.41% |
| 2026-02-24 | 8.25 | 8.34 | 0.19 | 2.33% | 8.20 | 8.36 | 189031 | 15706.60 | 3.14% |
| 2026-02-13 | 8.13 | 8.15 | 0.02 | 0.25% | 8.10 | 8.25 | 152303 | 12477.93 | 2.53% |
| 2026-02-12 | 8.14 | 8.13 | -0.02 | -0.25% | 8.07 | 8.21 | 100341 | 8169.37 | 1.67% |
| 2026-02-11 | 8.16 | 8.15 | -0.02 | -0.24% | 8.12 | 8.22 | 110579 | 9039.32 | 1.84% |
| 2026-02-10 | 8.17 | 8.17 | 0.01 | 0.12% | 8.13 | 8.24 | 102285 | 8374.55 | 1.70% |
| 2026-02-09 | 8.21 | 8.16 | 0.03 | 0.37% | 8.14 | 8.24 | 123140 | 10062.78 | 2.04% |
| 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% |
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。
