| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.49 | 7.39 | -0.23 | -3.02% | 7.34 | 7.63 | 542295 | 40438.94 | 9.01% |
| 2025-04-02 | 7.65 | 7.62 | 0.00 | 0.00% | 7.55 | 7.74 | 527909 | 40452.23 | 8.77% |
| 2025-04-01 | 7.67 | 7.62 | -0.04 | -0.52% | 7.57 | 7.80 | 598466 | 45984.55 | 9.94% |
| 2025-03-31 | 7.77 | 7.66 | -0.27 | -3.40% | 7.42 | 7.86 | 904530 | 68578.35 | 15.02% |
| 2025-03-28 | 7.84 | 7.93 | 0.04 | 0.51% | 7.83 | 8.28 | 996711 | 79981.73 | 16.55% |
| 2025-03-27 | 8.40 | 7.89 | -0.45 | -5.40% | 7.89 | 8.47 | 1285950 | 103856.00 | 21.35% |
| 2025-03-26 | 8.22 | 8.34 | -0.47 | -5.33% | 8.13 | 8.78 | 1753343 | 146795.75 | 29.12% |
| 2025-03-25 | 9.07 | 8.81 | -0.98 | -10.01% | 8.81 | 9.45 | 1593467 | 143090.95 | 26.46% |
| 2025-03-24 | 10.40 | 9.79 | -1.09 | -10.02% | 9.79 | 10.52 | 594183 | 59437.73 | 9.87% |
| 2025-03-21 | 10.88 | 10.88 | 0.99 | 10.01% | 10.18 | 10.88 | 3413554 | 364360.62 | 56.68% |
| 2025-03-20 | 9.50 | 9.89 | 0.90 | 10.01% | 9.49 | 9.89 | 447644 | 43634.95 | 7.43% |
| 2025-03-19 | 8.17 | 8.99 | 0.82 | 10.04% | 7.95 | 8.99 | 1789640 | 155787.16 | 29.72% |
| 2025-03-18 | 7.80 | 8.17 | 0.39 | 5.01% | 7.80 | 8.17 | 1108772 | 88779.95 | 18.41% |
| 2025-03-17 | 7.65 | 7.78 | 0.28 | 3.73% | 7.53 | 7.93 | 892897 | 69147.92 | 14.83% |
| 2025-03-14 | 7.48 | 7.50 | 0.02 | 0.27% | 7.31 | 7.53 | 581165 | 43172.45 | 9.65% |
| 2025-03-13 | 7.72 | 7.48 | -0.29 | -3.73% | 7.36 | 7.85 | 1141646 | 86092.00 | 18.96% |
| 2025-03-12 | 7.10 | 7.77 | 0.71 | 10.06% | 7.10 | 7.77 | 539324 | 41282.16 | 8.96% |
| 2025-03-11 | 6.97 | 7.06 | -0.02 | -0.28% | 6.94 | 7.06 | 291044 | 20363.42 | 4.83% |
| 2025-03-10 | 7.17 | 7.08 | -0.05 | -0.70% | 7.03 | 7.18 | 298438 | 21135.64 | 4.96% |
| 2025-03-07 | 7.17 | 7.13 | -0.09 | -1.25% | 7.05 | 7.30 | 447136 | 31996.70 | 7.42% |
| 2025-03-06 | 7.14 | 7.22 | 0.06 | 0.84% | 7.10 | 7.30 | 499083 | 36063.04 | 8.29% |
| 2025-03-05 | 7.14 | 7.16 | 0.00 | 0.00% | 7.02 | 7.19 | 456781 | 32464.52 | 7.59% |
| 2025-03-04 | 6.88 | 7.16 | 0.17 | 2.43% | 6.88 | 7.21 | 696831 | 49451.07 | 11.57% |
| 2025-03-03 | 7.53 | 6.99 | -0.57 | -7.54% | 6.89 | 7.72 | 1174488 | 84488.19 | 19.50% |
| 2025-02-28 | 8.38 | 7.56 | -0.43 | -5.38% | 7.56 | 8.58 | 1905915 | 154040.56 | 31.65% |
| 2025-02-27 | 7.30 | 7.99 | 0.73 | 10.06% | 7.30 | 7.99 | 552313 | 43854.66 | 9.17% |
| 2025-02-26 | 7.15 | 7.26 | 0.11 | 1.54% | 7.14 | 7.35 | 378670 | 27465.62 | 6.29% |
| 2025-02-25 | 7.21 | 7.15 | -0.16 | -2.19% | 7.12 | 7.29 | 363220 | 26114.97 | 6.03% |
| 2025-02-24 | 7.20 | 7.31 | 0.09 | 1.25% | 7.15 | 7.37 | 507681 | 36960.53 | 8.43% |
| 2025-02-21 | 7.23 | 7.22 | -0.02 | -0.28% | 7.15 | 7.30 | 454459 | 32805.55 | 7.55% |
| 2025-02-20 | 7.25 | 7.24 | -0.01 | -0.14% | 7.15 | 7.35 | 486267 | 35173.23 | 8.07% |
| 2025-02-19 | 6.91 | 7.25 | 0.34 | 4.92% | 6.91 | 7.43 | 672240 | 48351.69 | 11.16% |
| 2025-02-18 | 7.11 | 6.91 | -0.26 | -3.63% | 6.91 | 7.20 | 413068 | 29144.98 | 6.86% |
| 2025-02-17 | 7.18 | 7.17 | 0.00 | 0.00% | 7.08 | 7.35 | 673134 | 48459.95 | 11.18% |
| 2025-02-14 | 6.94 | 7.17 | 0.19 | 2.72% | 6.85 | 7.27 | 681191 | 48035.02 | 11.31% |
| 2025-02-13 | 6.91 | 6.98 | 0.09 | 1.31% | 6.72 | 7.08 | 532660 | 36921.80 | 8.85% |
| 2025-02-12 | 6.85 | 6.89 | -0.02 | -0.29% | 6.81 | 6.97 | 359244 | 24775.54 | 5.97% |
| 2025-02-11 | 6.96 | 6.91 | -0.05 | -0.72% | 6.85 | 7.19 | 398150 | 27745.12 | 6.61% |
| 2025-02-10 | 7.03 | 6.96 | -0.07 | -1.00% | 6.83 | 7.09 | 412596 | 28654.35 | 6.85% |
| 2025-02-07 | 6.82 | 7.03 | 0.18 | 2.63% | 6.80 | 7.20 | 717632 | 50218.20 | 11.92% |
| 2025-02-06 | 6.45 | 6.85 | 0.31 | 4.74% | 6.45 | 6.86 | 662938 | 44435.71 | 11.01% |
| 2025-02-05 | 6.26 | 6.54 | 0.36 | 5.83% | 6.22 | 6.80 | 628354 | 41447.71 | 10.43% |
| 2025-01-27 | 6.29 | 6.18 | -0.10 | -1.59% | 6.17 | 6.35 | 100949 | 6313.46 | 1.68% |
| 2025-01-24 | 6.21 | 6.28 | 0.05 | 0.80% | 6.21 | 6.29 | 94317 | 5903.71 | 1.57% |
| 2025-01-23 | 6.30 | 6.23 | -0.01 | -0.16% | 6.23 | 6.38 | 120456 | 7600.85 | 2.00% |
| 2025-01-22 | 6.25 | 6.24 | -0.05 | -0.79% | 6.21 | 6.28 | 79333 | 4949.29 | 1.32% |
| 2025-01-21 | 6.35 | 6.29 | -0.02 | -0.32% | 6.22 | 6.36 | 89550 | 5619.85 | 1.49% |
| 2025-01-20 | 6.30 | 6.31 | 0.06 | 0.96% | 6.25 | 6.35 | 110961 | 7004.50 | 1.84% |
| 2025-01-17 | 6.24 | 6.25 | -0.04 | -0.64% | 6.18 | 6.30 | 84775 | 5300.31 | 1.41% |
| 2025-01-16 | 6.27 | 6.29 | 0.07 | 1.13% | 6.21 | 6.40 | 138637 | 8732.54 | 2.30% |
| 2025-01-15 | 6.30 | 6.22 | -0.05 | -0.80% | 6.20 | 6.31 | 109178 | 6816.95 | 1.81% |
| 2025-01-14 | 6.01 | 6.27 | 0.29 | 4.85% | 6.00 | 6.28 | 174665 | 10815.22 | 2.90% |
| 2025-01-13 | 5.88 | 5.98 | 0.03 | 0.50% | 5.76 | 6.00 | 102826 | 6072.43 | 1.71% |
| 2025-01-10 | 6.08 | 5.95 | -0.15 | -2.46% | 5.94 | 6.17 | 133659 | 8106.51 | 2.22% |
| 2025-01-09 | 6.02 | 6.10 | 0.07 | 1.16% | 5.98 | 6.16 | 137709 | 8391.85 | 2.29% |
| 2025-01-08 | 6.03 | 6.03 | -0.06 | -0.99% | 5.82 | 6.07 | 149581 | 8925.77 | 2.48% |
| 2025-01-07 | 5.93 | 6.09 | 0.18 | 3.05% | 5.92 | 6.09 | 107874 | 6472.20 | 1.79% |
| 2025-01-06 | 5.90 | 5.91 | 0.00 | 0.00% | 5.72 | 5.99 | 124124 | 7307.21 | 2.06% |
| 2025-01-03 | 6.22 | 5.91 | -0.29 | -4.68% | 5.90 | 6.27 | 182408 | 10984.83 | 3.03% |
| 2025-01-02 | 6.41 | 6.20 | -0.25 | -3.88% | 6.12 | 6.48 | 197408 | 12473.18 | 3.28% |
| 2024-12-31 | 6.60 | 6.45 | -0.15 | -2.27% | 6.44 | 6.78 | 194313 | 12743.04 | 3.23% |
| 2024-12-30 | 6.48 | 6.60 | 0.08 | 1.23% | 6.36 | 6.66 | 201367 | 13194.05 | 3.34% |
| 2024-12-27 | 6.51 | 6.52 | 0.05 | 0.77% | 6.46 | 6.59 | 121527 | 7953.34 | 2.02% |
| 2024-12-26 | 6.32 | 6.47 | 0.13 | 2.05% | 6.28 | 6.52 | 154309 | 9969.63 | 2.56% |
| 2024-12-25 | 6.41 | 6.34 | -0.10 | -1.55% | 6.18 | 6.46 | 191336 | 12062.71 | 3.18% |
| 2024-12-24 | 6.39 | 6.44 | 0.14 | 2.22% | 6.32 | 6.52 | 144679 | 9277.55 | 2.40% |
| 2024-12-23 | 6.79 | 6.30 | -0.49 | -7.22% | 6.25 | 6.83 | 277018 | 17904.76 | 4.60% |
| 2024-12-20 | 6.66 | 6.79 | 0.08 | 1.19% | 6.64 | 6.83 | 165627 | 11212.44 | 2.75% |
| 2024-12-19 | 6.57 | 6.71 | 0.08 | 1.21% | 6.52 | 6.73 | 173922 | 11546.18 | 2.89% |
| 2024-12-18 | 6.56 | 6.63 | 0.07 | 1.07% | 6.48 | 6.70 | 163748 | 10842.22 | 2.72% |
| 2024-12-17 | 6.82 | 6.56 | -0.31 | -4.51% | 6.55 | 6.87 | 220391 | 14669.41 | 3.66% |
| 2024-12-16 | 6.93 | 6.87 | -0.10 | -1.43% | 6.82 | 7.00 | 206508 | 14270.71 | 3.43% |
| 2024-12-13 | 7.12 | 6.97 | -0.21 | -2.92% | 6.96 | 7.16 | 280882 | 19826.24 | 4.66% |
| 2024-12-12 | 7.17 | 7.18 | -0.02 | -0.28% | 7.05 | 7.25 | 381955 | 27260.11 | 6.34% |
| 2024-12-11 | 7.16 | 7.20 | -0.11 | -1.50% | 7.14 | 7.25 | 424383 | 30516.06 | 7.05% |
| 2024-12-10 | 7.27 | 7.31 | 0.21 | 2.96% | 7.12 | 7.64 | 769610 | 56832.02 | 12.78% |
| 2024-12-09 | 7.12 | 7.10 | -0.06 | -0.84% | 7.00 | 7.20 | 368046 | 26062.61 | 6.11% |
| 2024-12-06 | 7.01 | 7.16 | 0.19 | 2.73% | 6.86 | 7.29 | 615554 | 43753.55 | 10.22% |
| 2024-12-05 | 6.74 | 6.97 | 0.18 | 2.65% | 6.74 | 7.02 | 324838 | 22504.64 | 5.39% |
| 2024-12-04 | 6.73 | 6.79 | 0.00 | 0.00% | 6.71 | 6.95 | 357113 | 24414.21 | 5.93% |
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。
