| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 7.57 | 7.72 | 0.22 | 2.93% | 7.50 | 7.72 | 237083 | 18142.12 | 3.94% |
| 2025-10-14 | 7.63 | 7.50 | -0.09 | -1.19% | 7.48 | 7.71 | 192190 | 14592.72 | 3.19% |
| 2025-10-13 | 7.47 | 7.59 | -0.15 | -1.94% | 7.32 | 7.62 | 217055 | 16292.68 | 3.60% |
| 2025-10-10 | 7.72 | 7.74 | -0.02 | -0.26% | 7.71 | 7.91 | 193324 | 15067.71 | 3.21% |
| 2025-10-09 | 7.73 | 7.76 | 0.00 | 0.00% | 7.61 | 7.78 | 206403 | 15879.77 | 3.43% |
| 2025-09-30 | 7.82 | 7.76 | -0.04 | -0.51% | 7.75 | 7.92 | 140316 | 10947.88 | 2.33% |
| 2025-09-29 | 7.73 | 7.80 | 0.03 | 0.39% | 7.60 | 7.81 | 192673 | 14884.49 | 3.20% |
| 2025-09-26 | 7.70 | 7.77 | 0.05 | 0.65% | 7.63 | 8.00 | 243813 | 19058.31 | 4.05% |
| 2025-09-25 | 7.92 | 7.72 | -0.23 | -2.89% | 7.71 | 7.97 | 255762 | 19978.85 | 4.25% |
| 2025-09-24 | 7.87 | 7.95 | 0.03 | 0.38% | 7.81 | 7.96 | 166664 | 13151.15 | 2.77% |
| 2025-09-23 | 7.99 | 7.92 | -0.10 | -1.25% | 7.77 | 8.01 | 253333 | 19898.75 | 4.21% |
| 2025-09-22 | 7.98 | 8.02 | 0.00 | 0.00% | 7.95 | 8.08 | 186874 | 14969.73 | 3.10% |
| 2025-09-19 | 8.26 | 8.02 | -0.20 | -2.43% | 7.98 | 8.27 | 313821 | 25295.90 | 5.21% |
| 2025-09-18 | 8.22 | 8.22 | 0.00 | 0.00% | 8.10 | 8.49 | 572727 | 47566.25 | 9.51% |
| 2025-09-17 | 8.15 | 8.22 | 0.08 | 0.98% | 8.08 | 8.25 | 304323 | 24926.09 | 5.05% |
| 2025-09-16 | 7.95 | 8.14 | 0.16 | 2.01% | 7.95 | 8.14 | 272269 | 21971.65 | 4.52% |
| 2025-09-15 | 8.00 | 7.98 | -0.04 | -0.50% | 7.93 | 8.12 | 265706 | 21297.80 | 4.41% |
| 2025-09-12 | 7.98 | 8.02 | 0.08 | 1.01% | 7.90 | 8.25 | 464090 | 37656.62 | 7.71% |
| 2025-09-11 | 7.77 | 7.94 | 0.15 | 1.93% | 7.68 | 7.95 | 221762 | 17380.28 | 3.68% |
| 2025-09-10 | 7.83 | 7.79 | -0.08 | -1.02% | 7.77 | 7.91 | 151628 | 11858.88 | 2.52% |
| 2025-09-09 | 7.97 | 7.87 | -0.10 | -1.25% | 7.84 | 8.01 | 197936 | 15645.10 | 3.29% |
| 2025-09-08 | 7.93 | 7.97 | 0.05 | 0.63% | 7.87 | 8.02 | 200234 | 15906.79 | 3.32% |
| 2025-09-05 | 7.73 | 7.92 | 0.20 | 2.59% | 7.64 | 7.92 | 250933 | 19652.78 | 4.17% |
| 2025-09-04 | 7.80 | 7.72 | -0.08 | -1.03% | 7.59 | 7.88 | 245693 | 19085.06 | 4.08% |
| 2025-09-03 | 8.07 | 7.80 | -0.28 | -3.47% | 7.75 | 8.14 | 268208 | 21234.33 | 4.45% |
| 2025-09-02 | 8.20 | 8.08 | -0.10 | -1.22% | 7.88 | 8.22 | 388659 | 31167.80 | 6.45% |
| 2025-09-01 | 8.31 | 8.18 | -0.06 | -0.73% | 8.15 | 8.42 | 325380 | 26886.68 | 5.40% |
| 2025-08-29 | 8.34 | 8.24 | -0.14 | -1.67% | 8.22 | 8.43 | 320536 | 26596.78 | 5.32% |
| 2025-08-28 | 8.42 | 8.38 | -0.03 | -0.36% | 8.02 | 8.51 | 604069 | 49959.93 | 10.03% |
| 2025-08-27 | 8.76 | 8.41 | -0.34 | -3.89% | 8.40 | 8.99 | 669939 | 58654.61 | 11.12% |
| 2025-08-26 | 8.56 | 8.75 | 0.09 | 1.04% | 8.50 | 8.90 | 643326 | 56346.30 | 10.68% |
| 2025-08-25 | 8.64 | 8.66 | 0.02 | 0.23% | 8.50 | 8.75 | 569802 | 49038.37 | 9.46% |
| 2025-08-22 | 8.62 | 8.64 | 0.02 | 0.23% | 8.60 | 8.82 | 436882 | 37962.03 | 7.25% |
| 2025-08-21 | 8.88 | 8.62 | -0.29 | -3.25% | 8.59 | 8.89 | 596387 | 51870.96 | 9.90% |
| 2025-08-20 | 8.68 | 8.91 | 0.12 | 1.37% | 8.60 | 8.94 | 648010 | 56941.05 | 10.76% |
| 2025-08-19 | 8.78 | 8.79 | 0.01 | 0.11% | 8.58 | 8.90 | 587750 | 51366.72 | 9.76% |
| 2025-08-18 | 8.64 | 8.78 | 0.18 | 2.09% | 8.62 | 8.91 | 649062 | 57174.45 | 10.78% |
| 2025-08-15 | 8.52 | 8.60 | 0.05 | 0.58% | 8.52 | 8.69 | 455131 | 39116.91 | 7.56% |
| 2025-08-14 | 8.99 | 8.55 | -0.28 | -3.17% | 8.51 | 9.06 | 663619 | 57657.15 | 11.02% |
| 2025-08-13 | 8.35 | 8.83 | 0.46 | 5.50% | 8.34 | 9.18 | 1054754 | 92689.02 | 17.51% |
| 2025-08-12 | 8.52 | 8.37 | -0.19 | -2.22% | 8.35 | 8.55 | 450610 | 37969.46 | 7.48% |
| 2025-08-11 | 8.51 | 8.56 | 0.14 | 1.66% | 8.50 | 8.67 | 459147 | 39346.61 | 7.62% |
| 2025-08-08 | 8.50 | 8.42 | -0.13 | -1.52% | 8.41 | 8.65 | 450246 | 38185.59 | 7.48% |
| 2025-08-07 | 8.73 | 8.55 | -0.17 | -1.95% | 8.53 | 8.83 | 700564 | 60368.33 | 11.63% |
| 2025-08-06 | 8.66 | 8.72 | 0.07 | 0.81% | 8.64 | 9.01 | 1090736 | 95776.80 | 18.11% |
| 2025-08-05 | 8.59 | 8.65 | 0.15 | 1.76% | 8.50 | 8.75 | 955071 | 82233.62 | 15.86% |
| 2025-08-04 | 7.95 | 8.50 | 0.48 | 5.99% | 7.93 | 8.70 | 986899 | 83120.05 | 16.39% |
| 2025-08-01 | 8.24 | 8.02 | -0.28 | -3.37% | 8.01 | 8.24 | 626341 | 50589.41 | 10.40% |
| 2025-07-31 | 7.91 | 8.30 | 0.35 | 4.40% | 7.80 | 8.62 | 1135442 | 92872.65 | 18.85% |
| 2025-07-30 | 8.25 | 7.95 | -0.29 | -3.52% | 7.87 | 8.28 | 701067 | 56254.61 | 11.64% |
| 2025-07-29 | 8.07 | 8.24 | 0.16 | 1.98% | 7.92 | 8.35 | 932798 | 76787.96 | 15.49% |
| 2025-07-28 | 7.94 | 8.08 | 0.23 | 2.93% | 7.86 | 8.26 | 1121308 | 90764.66 | 18.62% |
| 2025-07-25 | 7.54 | 7.85 | 0.31 | 4.11% | 7.50 | 7.91 | 925434 | 71751.55 | 15.37% |
| 2025-07-24 | 7.48 | 7.54 | 0.05 | 0.67% | 7.46 | 7.56 | 206532 | 15543.46 | 3.43% |
| 2025-07-23 | 7.59 | 7.49 | -0.11 | -1.45% | 7.46 | 7.59 | 289924 | 21817.65 | 4.81% |
| 2025-07-22 | 7.69 | 7.60 | -0.10 | -1.30% | 7.54 | 7.69 | 351942 | 26711.97 | 5.84% |
| 2025-07-21 | 7.64 | 7.70 | 0.07 | 0.92% | 7.58 | 7.70 | 516405 | 39443.44 | 8.58% |
| 2025-07-18 | 7.50 | 7.63 | 0.15 | 2.01% | 7.39 | 7.68 | 652689 | 49335.33 | 10.84% |
| 2025-07-17 | 7.42 | 7.48 | 0.06 | 0.81% | 7.36 | 7.49 | 259768 | 19357.17 | 4.31% |
| 2025-07-16 | 7.34 | 7.42 | 0.09 | 1.23% | 7.33 | 7.45 | 246238 | 18226.94 | 4.09% |
| 2025-07-15 | 7.39 | 7.33 | -0.09 | -1.21% | 7.25 | 7.43 | 209726 | 15345.06 | 3.48% |
| 2025-07-14 | 7.33 | 7.42 | 0.09 | 1.23% | 7.31 | 7.44 | 209488 | 15489.29 | 3.48% |
| 2025-07-11 | 7.30 | 7.33 | 0.01 | 0.14% | 7.25 | 7.36 | 175335 | 12811.43 | 2.91% |
| 2025-07-10 | 7.28 | 7.32 | 0.00 | 0.00% | 7.24 | 7.35 | 192594 | 14047.91 | 3.20% |
| 2025-07-09 | 7.35 | 7.32 | 0.00 | 0.00% | 7.30 | 7.52 | 289333 | 21373.12 | 4.80% |
| 2025-07-08 | 7.41 | 7.47 | 0.06 | 0.81% | 7.38 | 7.47 | 157174 | 11696.11 | 2.61% |
| 2025-07-07 | 7.39 | 7.41 | 0.01 | 0.14% | 7.35 | 7.42 | 127635 | 9433.77 | 2.12% |
| 2025-07-04 | 7.50 | 7.40 | -0.11 | -1.46% | 7.38 | 7.51 | 219906 | 16357.88 | 3.65% |
| 2025-07-03 | 7.49 | 7.51 | 0.00 | 0.00% | 7.47 | 7.55 | 162829 | 12227.20 | 2.70% |
| 2025-07-02 | 7.60 | 7.51 | -0.08 | -1.05% | 7.45 | 7.66 | 260549 | 19608.63 | 4.33% |
| 2025-07-01 | 7.61 | 7.59 | -0.04 | -0.52% | 7.51 | 7.64 | 285096 | 21589.08 | 4.73% |
| 2025-06-30 | 7.42 | 7.63 | 0.23 | 3.11% | 7.38 | 7.76 | 418812 | 31765.54 | 6.95% |
| 2025-06-27 | 7.44 | 7.40 | -0.01 | -0.13% | 7.38 | 7.48 | 282727 | 20957.32 | 4.69% |
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。
