| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 3.15 | 3.15 | -0.19 | -5.69% | 3.05 | 3.30 | 349064 | 10992.64 | 3.35% |
| 2025-04-07 | 3.50 | 3.34 | -0.37 | -9.97% | 3.34 | 3.51 | 166721 | 5605.92 | 1.60% |
| 2025-04-03 | 3.70 | 3.71 | -0.03 | -0.80% | 3.67 | 3.77 | 127224 | 4730.03 | 1.22% |
| 2025-04-02 | 3.70 | 3.74 | 0.03 | 0.81% | 3.69 | 3.78 | 125788 | 4715.48 | 1.21% |
| 2025-04-01 | 3.75 | 3.71 | 0.03 | 0.82% | 3.71 | 3.78 | 159561 | 5968.19 | 1.53% |
| 2025-03-31 | 3.73 | 3.68 | -0.10 | -2.65% | 3.59 | 3.76 | 284941 | 10380.06 | 2.73% |
| 2025-03-28 | 3.89 | 3.78 | -0.10 | -2.58% | 3.78 | 3.90 | 211172 | 8062.37 | 2.02% |
| 2025-03-27 | 3.95 | 3.88 | -0.09 | -2.27% | 3.87 | 3.97 | 170548 | 6659.71 | 1.64% |
| 2025-03-26 | 3.89 | 3.97 | 0.06 | 1.53% | 3.85 | 4.03 | 203457 | 8105.03 | 1.95% |
| 2025-03-25 | 3.93 | 3.91 | -0.05 | -1.26% | 3.87 | 4.00 | 226296 | 8889.90 | 2.17% |
| 2025-03-24 | 4.19 | 3.96 | -0.25 | -5.94% | 3.82 | 4.20 | 501046 | 19927.79 | 4.80% |
| 2025-03-21 | 4.44 | 4.21 | -0.22 | -4.97% | 4.21 | 4.44 | 434171 | 18528.88 | 4.16% |
| 2025-03-20 | 4.42 | 4.43 | -0.01 | -0.23% | 4.37 | 4.50 | 293082 | 13009.54 | 2.81% |
| 2025-03-19 | 4.50 | 4.44 | -0.06 | -1.33% | 4.40 | 4.52 | 330188 | 14698.98 | 3.17% |
| 2025-03-18 | 4.51 | 4.50 | -0.02 | -0.44% | 4.46 | 4.63 | 482728 | 21901.01 | 4.63% |
| 2025-03-17 | 4.43 | 4.52 | 0.07 | 1.57% | 4.40 | 4.57 | 434165 | 19367.86 | 4.16% |
| 2025-03-14 | 4.40 | 4.45 | 0.05 | 1.14% | 4.36 | 4.46 | 351720 | 15549.67 | 3.37% |
| 2025-03-13 | 4.54 | 4.40 | -0.15 | -3.30% | 4.33 | 4.55 | 500291 | 22074.35 | 4.80% |
| 2025-03-12 | 4.72 | 4.55 | -0.15 | -3.19% | 4.54 | 4.76 | 781724 | 35821.29 | 7.50% |
| 2025-03-11 | 4.40 | 4.70 | 0.18 | 3.98% | 4.37 | 4.70 | 1013538 | 46807.27 | 9.72% |
| 2025-03-10 | 4.35 | 4.52 | 0.17 | 3.91% | 4.35 | 4.60 | 707138 | 31643.88 | 6.78% |
| 2025-03-07 | 4.48 | 4.35 | -0.14 | -3.12% | 4.32 | 4.48 | 527831 | 23210.37 | 5.06% |
| 2025-03-06 | 4.36 | 4.49 | 0.10 | 2.28% | 4.34 | 4.54 | 778474 | 34791.38 | 7.46% |
| 2025-03-05 | 4.33 | 4.39 | -0.12 | -2.66% | 4.27 | 4.44 | 873965 | 38007.32 | 8.38% |
| 2025-03-04 | 4.15 | 4.51 | 0.33 | 7.89% | 4.15 | 4.60 | 1262842 | 56550.72 | 12.11% |
| 2025-03-03 | 4.28 | 4.18 | -0.10 | -2.34% | 4.14 | 4.32 | 475396 | 20075.80 | 4.56% |
| 2025-02-28 | 4.48 | 4.28 | -0.22 | -4.89% | 4.25 | 4.55 | 752428 | 32779.63 | 7.21% |
| 2025-02-27 | 4.67 | 4.50 | -0.14 | -3.02% | 4.45 | 4.79 | 1515374 | 69781.30 | 14.53% |
| 2025-02-26 | 4.28 | 4.64 | 0.42 | 9.95% | 4.23 | 4.64 | 520081 | 23348.57 | 4.99% |
| 2025-02-25 | 4.07 | 4.22 | 0.09 | 2.18% | 4.03 | 4.36 | 769878 | 32678.60 | 7.38% |
| 2025-02-24 | 4.09 | 4.13 | 0.00 | 0.00% | 4.05 | 4.18 | 346501 | 14255.38 | 3.32% |
| 2025-02-21 | 4.15 | 4.13 | -0.03 | -0.72% | 4.07 | 4.18 | 364835 | 15013.70 | 3.50% |
| 2025-02-20 | 4.20 | 4.16 | -0.03 | -0.72% | 4.11 | 4.22 | 470318 | 19509.66 | 4.51% |
| 2025-02-19 | 3.97 | 4.19 | 0.21 | 5.28% | 3.96 | 4.21 | 732429 | 30281.78 | 7.02% |
| 2025-02-18 | 4.11 | 3.98 | -0.12 | -2.93% | 3.95 | 4.14 | 355810 | 14372.65 | 3.41% |
| 2025-02-17 | 3.93 | 4.10 | 0.17 | 4.33% | 3.91 | 4.12 | 446895 | 18080.34 | 4.29% |
| 2025-02-14 | 4.02 | 3.93 | -0.10 | -2.48% | 3.91 | 4.05 | 358155 | 14190.38 | 3.43% |
| 2025-02-13 | 4.09 | 4.03 | -0.08 | -1.95% | 4.03 | 4.14 | 355060 | 14472.65 | 3.40% |
| 2025-02-12 | 4.05 | 4.11 | 0.05 | 1.23% | 4.02 | 4.20 | 469984 | 19310.15 | 4.51% |
| 2025-02-11 | 4.07 | 4.06 | -0.01 | -0.25% | 4.00 | 4.14 | 419805 | 17053.24 | 4.03% |
| 2025-02-10 | 4.05 | 4.07 | 0.03 | 0.74% | 3.97 | 4.08 | 486603 | 19639.07 | 4.67% |
| 2025-02-07 | 3.98 | 4.04 | 0.06 | 1.51% | 3.94 | 4.07 | 622953 | 25078.95 | 5.97% |
| 2025-02-06 | 3.86 | 3.98 | 0.12 | 3.11% | 3.78 | 3.98 | 619740 | 24382.83 | 5.94% |
| 2025-02-05 | 3.65 | 3.86 | 0.24 | 6.63% | 3.64 | 3.88 | 583848 | 22201.15 | 5.60% |
| 2025-01-27 | 3.78 | 3.62 | -0.15 | -3.98% | 3.61 | 3.81 | 292655 | 10715.81 | 2.81% |
| 2025-01-24 | 3.72 | 3.77 | 0.04 | 1.07% | 3.64 | 3.79 | 403470 | 14951.20 | 3.87% |
| 2025-01-23 | 3.87 | 3.73 | -0.11 | -2.86% | 3.73 | 3.93 | 562535 | 21511.30 | 5.39% |
| 2025-01-22 | 4.00 | 3.84 | -0.29 | -7.02% | 3.80 | 4.01 | 648654 | 25126.85 | 6.22% |
| 2025-01-21 | 3.97 | 4.13 | 0.11 | 2.74% | 3.91 | 4.23 | 874520 | 35779.41 | 8.39% |
| 2025-01-20 | 4.25 | 4.02 | 0.00 | 0.00% | 4.01 | 4.28 | 1279580 | 52453.22 | 12.27% |
| 2025-01-17 | 3.64 | 4.02 | 0.37 | 10.14% | 3.60 | 4.02 | 317256 | 12557.51 | 3.04% |
| 2025-01-16 | 3.65 | 3.65 | 0.01 | 0.27% | 3.59 | 3.77 | 353749 | 12987.29 | 3.39% |
| 2025-01-15 | 3.71 | 3.64 | -0.03 | -0.82% | 3.60 | 3.74 | 405855 | 14812.25 | 3.89% |
| 2025-01-14 | 3.48 | 3.67 | 0.23 | 6.69% | 3.39 | 3.68 | 464390 | 16640.61 | 4.45% |
| 2025-01-13 | 3.33 | 3.44 | 0.03 | 0.88% | 3.23 | 3.52 | 403576 | 13657.24 | 3.87% |
| 2025-01-10 | 3.41 | 3.41 | -0.09 | -2.57% | 3.41 | 3.63 | 568766 | 19976.83 | 5.45% |
| 2025-01-09 | 3.46 | 3.50 | 0.12 | 3.55% | 3.38 | 3.60 | 675191 | 23547.58 | 6.47% |
| 2025-01-08 | 3.35 | 3.38 | 0.06 | 1.81% | 3.20 | 3.50 | 509110 | 17032.73 | 4.88% |
| 2025-01-07 | 3.14 | 3.32 | 0.19 | 6.07% | 3.14 | 3.33 | 292537 | 9448.51 | 2.81% |
| 2025-01-06 | 3.15 | 3.13 | -0.09 | -2.80% | 3.06 | 3.21 | 249870 | 7849.89 | 2.40% |
| 2025-01-03 | 3.46 | 3.22 | -0.24 | -6.94% | 3.21 | 3.50 | 310014 | 10219.44 | 2.97% |
| 2025-01-02 | 3.48 | 3.46 | -0.03 | -0.86% | 3.42 | 3.57 | 272739 | 9529.82 | 2.62% |
| 2024-12-31 | 3.58 | 3.49 | -0.10 | -2.79% | 3.48 | 3.65 | 240141 | 8516.12 | 2.30% |
| 2024-12-30 | 3.74 | 3.59 | -0.13 | -3.49% | 3.53 | 3.75 | 275001 | 9867.35 | 2.64% |
| 2024-12-27 | 3.67 | 3.72 | 0.04 | 1.09% | 3.66 | 3.79 | 266455 | 9972.87 | 2.55% |
| 2024-12-26 | 3.63 | 3.68 | 0.05 | 1.38% | 3.60 | 3.77 | 283731 | 10487.54 | 2.72% |
| 2024-12-25 | 3.77 | 3.63 | -0.16 | -4.22% | 3.53 | 3.79 | 416658 | 15153.18 | 4.00% |
| 2024-12-24 | 3.78 | 3.79 | -0.07 | -1.81% | 3.70 | 3.93 | 487288 | 18439.11 | 4.67% |
| 2024-12-23 | 4.24 | 3.86 | -0.41 | -9.60% | 3.84 | 4.26 | 679908 | 26965.78 | 6.52% |
| 2024-12-20 | 4.18 | 4.27 | 0.07 | 1.67% | 4.17 | 4.32 | 353187 | 15064.84 | 3.39% |
| 2024-12-19 | 4.23 | 4.20 | -0.13 | -3.00% | 4.15 | 4.34 | 467712 | 19704.47 | 4.48% |
| 2024-12-18 | 4.33 | 4.33 | -0.03 | -0.69% | 4.22 | 4.46 | 618732 | 26832.89 | 5.93% |
| 2024-12-17 | 4.76 | 4.36 | -0.39 | -8.21% | 4.35 | 4.76 | 818140 | 36542.64 | 7.84% |
| 2024-12-16 | 5.00 | 4.75 | -0.33 | -6.50% | 4.68 | 5.08 | 1241582 | 59809.94 | 11.90% |
| 2024-12-13 | 5.01 | 5.08 | 0.00 | 0.00% | 4.81 | 5.52 | 1913231 | 98461.68 | 18.35% |
| 2024-12-12 | 4.61 | 5.08 | 0.46 | 9.96% | 4.54 | 5.08 | 974027 | 46697.20 | 9.34% |
| 2024-12-11 | 4.59 | 4.62 | 0.04 | 0.87% | 4.41 | 4.69 | 1132143 | 51606.96 | 10.86% |
| 2024-12-10 | 4.48 | 4.58 | 0.24 | 5.53% | 4.36 | 4.72 | 1496462 | 68229.33 | 14.35% |
| 2024-12-09 | 4.25 | 4.34 | -0.11 | -2.47% | 4.22 | 4.50 | 1113463 | 48587.67 | 10.68% |
| 2024-12-06 | 4.70 | 4.45 | -0.39 | -8.06% | 4.39 | 5.00 | 2019426 | 92042.41 | 19.36% |
远大智能(002689)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。
