| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 3.68 | 3.68 | 0.00 | 0.00% | 3.65 | 3.73 | 94203 | 3480.14 | 0.90% |
| 2025-06-13 | 3.81 | 3.68 | -0.13 | -3.41% | 3.67 | 3.83 | 201486 | 7497.35 | 1.93% |
| 2025-06-12 | 3.81 | 3.81 | 0.00 | 0.00% | 3.77 | 3.85 | 140480 | 5363.00 | 1.35% |
| 2025-06-11 | 3.78 | 3.81 | 0.03 | 0.79% | 3.76 | 3.83 | 118588 | 4517.40 | 1.14% |
| 2025-06-10 | 3.87 | 3.78 | -0.06 | -1.56% | 3.71 | 3.87 | 178060 | 6740.66 | 1.71% |
| 2025-06-09 | 3.79 | 3.84 | 0.04 | 1.05% | 3.78 | 3.85 | 142074 | 5441.57 | 1.36% |
| 2025-06-06 | 3.84 | 3.80 | -0.04 | -1.04% | 3.77 | 3.85 | 136990 | 5193.20 | 1.31% |
| 2025-06-05 | 3.79 | 3.84 | 0.05 | 1.32% | 3.74 | 3.84 | 168258 | 6406.24 | 1.61% |
| 2025-06-04 | 3.78 | 3.79 | 0.01 | 0.26% | 3.77 | 3.82 | 136770 | 5184.55 | 1.31% |
| 2025-06-03 | 3.74 | 3.78 | 0.02 | 0.53% | 3.72 | 3.82 | 139926 | 5298.47 | 1.34% |
| 2025-05-30 | 3.90 | 3.76 | -0.15 | -3.84% | 3.74 | 3.90 | 281132 | 10634.00 | 2.70% |
| 2025-05-29 | 3.85 | 3.91 | 0.07 | 1.82% | 3.83 | 3.91 | 240446 | 9361.13 | 2.31% |
| 2025-05-28 | 3.85 | 3.84 | -0.04 | -1.03% | 3.82 | 3.90 | 163522 | 6296.08 | 1.57% |
| 2025-05-27 | 3.89 | 3.88 | -0.01 | -0.26% | 3.83 | 3.90 | 139729 | 5408.40 | 1.34% |
| 2025-05-26 | 3.79 | 3.89 | 0.09 | 2.37% | 3.78 | 3.90 | 192062 | 7414.07 | 1.84% |
| 2025-05-23 | 3.88 | 3.80 | -0.10 | -2.56% | 3.79 | 3.91 | 249643 | 9617.98 | 2.39% |
| 2025-05-22 | 3.95 | 3.90 | -0.05 | -1.27% | 3.89 | 4.03 | 302488 | 11964.62 | 2.90% |
| 2025-05-21 | 4.03 | 3.95 | -0.09 | -2.23% | 3.94 | 4.03 | 273338 | 10831.89 | 2.62% |
| 2025-05-20 | 4.02 | 4.04 | 0.01 | 0.25% | 3.94 | 4.06 | 355225 | 14258.88 | 3.41% |
| 2025-05-19 | 3.94 | 4.03 | 0.10 | 2.54% | 3.87 | 4.06 | 558546 | 22257.33 | 5.36% |
| 2025-05-16 | 3.92 | 3.93 | 0.01 | 0.26% | 3.92 | 4.00 | 376212 | 14855.36 | 3.61% |
| 2025-05-15 | 4.03 | 3.92 | -0.14 | -3.45% | 3.91 | 4.04 | 491934 | 19438.88 | 4.72% |
| 2025-05-14 | 4.04 | 4.06 | -0.07 | -1.69% | 3.98 | 4.10 | 708642 | 28600.31 | 6.79% |
| 2025-05-13 | 4.20 | 4.13 | -0.18 | -4.18% | 4.10 | 4.36 | 1117150 | 46727.74 | 10.71% |
| 2025-05-12 | 4.22 | 4.31 | 0.27 | 6.68% | 4.18 | 4.44 | 1721366 | 74851.96 | 16.51% |
| 2025-05-09 | 3.68 | 4.04 | 0.37 | 10.08% | 3.60 | 4.04 | 438254 | 17349.22 | 4.20% |
| 2025-05-08 | 3.59 | 3.67 | 0.08 | 2.23% | 3.58 | 3.70 | 226344 | 8284.05 | 2.17% |
| 2025-05-07 | 3.60 | 3.59 | 0.02 | 0.56% | 3.54 | 3.63 | 233001 | 8345.20 | 2.23% |
| 2025-05-06 | 3.44 | 3.57 | 0.16 | 4.69% | 3.44 | 3.57 | 225902 | 7978.03 | 2.17% |
| 2025-04-30 | 3.38 | 3.41 | 0.06 | 1.79% | 3.35 | 3.43 | 126419 | 4318.85 | 1.21% |
| 2025-04-29 | 3.28 | 3.35 | 0.06 | 1.82% | 3.26 | 3.38 | 123444 | 4126.39 | 1.18% |
| 2025-04-28 | 3.35 | 3.29 | -0.09 | -2.66% | 3.26 | 3.37 | 180428 | 5944.38 | 1.73% |
| 2025-04-25 | 3.38 | 3.38 | -0.01 | -0.29% | 3.34 | 3.43 | 126704 | 4284.03 | 1.21% |
| 2025-04-24 | 3.48 | 3.39 | -0.10 | -2.87% | 3.37 | 3.49 | 174168 | 5947.29 | 1.67% |
| 2025-04-23 | 3.40 | 3.49 | 0.09 | 2.65% | 3.40 | 3.50 | 232549 | 8069.48 | 2.23% |
| 2025-04-22 | 3.43 | 3.40 | -0.03 | -0.87% | 3.37 | 3.44 | 128136 | 4348.52 | 1.23% |
| 2025-04-21 | 3.39 | 3.43 | 0.03 | 0.88% | 3.34 | 3.44 | 136812 | 4668.35 | 1.31% |
| 2025-04-18 | 3.34 | 3.40 | 0.04 | 1.19% | 3.33 | 3.48 | 195115 | 6628.70 | 1.87% |
| 2025-04-17 | 3.31 | 3.36 | 0.00 | 0.00% | 3.31 | 3.42 | 169071 | 5706.92 | 1.62% |
| 2025-04-16 | 3.40 | 3.36 | -0.05 | -1.47% | 3.30 | 3.56 | 268155 | 9128.83 | 2.57% |
| 2025-04-15 | 3.45 | 3.41 | -0.02 | -0.58% | 3.37 | 3.46 | 138616 | 4730.85 | 1.33% |
| 2025-04-14 | 3.38 | 3.43 | 0.08 | 2.39% | 3.38 | 3.48 | 179265 | 6170.23 | 1.72% |
| 2025-04-11 | 3.27 | 3.35 | 0.01 | 0.30% | 3.25 | 3.39 | 179608 | 6031.09 | 1.72% |
| 2025-04-10 | 3.30 | 3.34 | 0.09 | 2.77% | 3.30 | 3.40 | 254840 | 8560.03 | 2.44% |
| 2025-04-09 | 3.12 | 3.25 | 0.10 | 3.17% | 2.88 | 3.29 | 309371 | 9630.07 | 2.97% |
| 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% |
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。
