| 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 | 4.52 | 4.49 | -0.03 | -0.66% | 4.46 | 4.54 | 468414 | 21058.57 | 4.49% |
| 2025-10-23 | 4.43 | 4.52 | 0.08 | 1.80% | 4.39 | 4.52 | 699376 | 31185.24 | 6.71% |
| 2025-10-22 | 4.40 | 4.44 | 0.01 | 0.23% | 4.39 | 4.48 | 642374 | 28490.28 | 6.16% |
| 2025-10-21 | 4.45 | 4.43 | -0.05 | -1.12% | 4.37 | 4.46 | 786712 | 34746.59 | 7.54% |
| 2025-10-20 | 4.33 | 4.48 | 0.18 | 4.19% | 4.26 | 4.48 | 1153606 | 50877.00 | 11.06% |
| 2025-10-17 | 4.35 | 4.30 | -0.09 | -2.05% | 4.24 | 4.47 | 913198 | 39350.84 | 8.76% |
| 2025-10-16 | 4.31 | 4.39 | 0.09 | 2.09% | 4.30 | 4.50 | 1608904 | 70704.92 | 15.43% |
| 2025-10-15 | 4.08 | 4.30 | 0.39 | 9.97% | 4.08 | 4.30 | 331269 | 14113.41 | 3.18% |
| 2025-10-14 | 3.99 | 3.91 | -0.06 | -1.51% | 3.90 | 4.05 | 227732 | 9035.00 | 2.18% |
| 2025-10-13 | 3.90 | 3.97 | -0.05 | -1.24% | 3.75 | 3.98 | 252390 | 9822.83 | 2.42% |
| 2025-10-10 | 4.02 | 4.02 | 0.00 | 0.00% | 3.98 | 4.08 | 233657 | 9424.87 | 2.24% |
| 2025-10-09 | 4.02 | 4.02 | 0.00 | 0.00% | 3.97 | 4.04 | 197504 | 7921.39 | 1.89% |
| 2025-09-30 | 4.08 | 4.02 | -0.05 | -1.23% | 4.01 | 4.09 | 180040 | 7276.09 | 1.73% |
| 2025-09-29 | 4.05 | 4.07 | 0.06 | 1.50% | 3.93 | 4.09 | 230823 | 9330.27 | 2.21% |
| 2025-09-26 | 4.07 | 4.01 | -0.06 | -1.47% | 3.98 | 4.10 | 239697 | 9672.03 | 2.30% |
| 2025-09-25 | 4.21 | 4.07 | -0.15 | -3.55% | 4.07 | 4.27 | 319228 | 13239.38 | 3.06% |
| 2025-09-24 | 4.18 | 4.22 | 0.04 | 0.96% | 4.10 | 4.22 | 257760 | 10780.69 | 2.47% |
| 2025-09-23 | 4.32 | 4.18 | -0.13 | -3.02% | 4.09 | 4.32 | 370429 | 15392.08 | 3.55% |
| 2025-09-22 | 4.27 | 4.31 | 0.02 | 0.47% | 4.22 | 4.34 | 266156 | 11376.80 | 2.55% |
| 2025-09-19 | 4.42 | 4.29 | -0.16 | -3.60% | 4.26 | 4.45 | 439648 | 18988.40 | 4.22% |
| 2025-09-18 | 4.42 | 4.45 | 0.02 | 0.45% | 4.38 | 4.65 | 821293 | 36978.77 | 7.88% |
| 2025-09-17 | 4.43 | 4.43 | 0.01 | 0.23% | 4.35 | 4.43 | 318761 | 14023.14 | 3.06% |
| 2025-09-16 | 4.25 | 4.42 | 0.16 | 3.76% | 4.25 | 4.44 | 472063 | 20626.64 | 4.53% |
| 2025-09-15 | 4.24 | 4.26 | -0.01 | -0.23% | 4.22 | 4.31 | 179407 | 7634.45 | 1.72% |
| 2025-09-12 | 4.33 | 4.27 | -0.07 | -1.61% | 4.26 | 4.34 | 219329 | 9394.11 | 2.10% |
| 2025-09-11 | 4.28 | 4.34 | 0.06 | 1.40% | 4.21 | 4.34 | 269532 | 11544.66 | 2.58% |
| 2025-09-10 | 4.29 | 4.28 | -0.01 | -0.23% | 4.23 | 4.32 | 226327 | 9669.27 | 2.17% |
| 2025-09-09 | 4.36 | 4.29 | -0.04 | -0.92% | 4.26 | 4.36 | 331864 | 14297.45 | 3.18% |
| 2025-09-08 | 4.26 | 4.33 | 0.06 | 1.41% | 4.24 | 4.34 | 369387 | 15904.13 | 3.54% |
| 2025-09-05 | 4.15 | 4.27 | 0.12 | 2.89% | 4.12 | 4.27 | 334283 | 14093.45 | 3.21% |
| 2025-09-04 | 4.19 | 4.15 | -0.01 | -0.24% | 4.06 | 4.26 | 340368 | 14200.40 | 3.26% |
| 2025-09-03 | 4.27 | 4.16 | -0.12 | -2.80% | 4.15 | 4.32 | 388090 | 16392.17 | 3.72% |
| 2025-09-02 | 4.22 | 4.28 | 0.06 | 1.42% | 4.10 | 4.33 | 498900 | 21033.18 | 4.78% |
| 2025-09-01 | 4.15 | 4.22 | 0.08 | 1.93% | 4.14 | 4.22 | 381703 | 16008.38 | 3.66% |
| 2025-08-29 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.18 | 357801 | 14822.83 | 3.43% |
| 2025-08-28 | 4.07 | 4.13 | 0.06 | 1.47% | 3.94 | 4.16 | 365452 | 14847.90 | 3.50% |
| 2025-08-27 | 4.24 | 4.07 | -0.16 | -3.78% | 4.07 | 4.26 | 324081 | 13571.13 | 3.11% |
| 2025-08-26 | 4.18 | 4.23 | 0.05 | 1.20% | 4.14 | 4.25 | 337236 | 14217.56 | 3.23% |
| 2025-08-25 | 4.22 | 4.18 | -0.03 | -0.71% | 4.14 | 4.28 | 417636 | 17538.70 | 4.00% |
| 2025-08-22 | 4.23 | 4.21 | -0.03 | -0.71% | 4.14 | 4.23 | 283927 | 11880.08 | 2.72% |
| 2025-08-21 | 4.22 | 4.24 | 0.02 | 0.47% | 4.16 | 4.24 | 314473 | 13203.12 | 3.02% |
| 2025-08-20 | 4.21 | 4.22 | 0.02 | 0.48% | 4.16 | 4.22 | 247754 | 10386.38 | 2.38% |
| 2025-08-19 | 4.13 | 4.20 | 0.06 | 1.45% | 4.09 | 4.23 | 352583 | 14736.85 | 3.38% |
| 2025-08-18 | 4.11 | 4.14 | 0.06 | 1.47% | 4.10 | 4.18 | 303814 | 12589.29 | 2.91% |
| 2025-08-15 | 4.05 | 4.08 | 0.02 | 0.49% | 4.04 | 4.12 | 228688 | 9323.28 | 2.19% |
| 2025-08-14 | 4.23 | 4.06 | -0.14 | -3.33% | 4.03 | 4.24 | 324799 | 13320.43 | 3.11% |
| 2025-08-13 | 4.13 | 4.20 | 0.07 | 1.69% | 4.10 | 4.25 | 413241 | 17259.63 | 3.96% |
| 2025-08-12 | 4.20 | 4.13 | -0.06 | -1.43% | 4.12 | 4.21 | 205932 | 8532.59 | 1.97% |
| 2025-08-11 | 4.19 | 4.19 | 0.00 | 0.00% | 4.17 | 4.23 | 266921 | 11191.52 | 2.56% |
| 2025-08-08 | 4.16 | 4.19 | 0.00 | 0.00% | 4.12 | 4.33 | 445940 | 18738.79 | 4.28% |
| 2025-08-07 | 4.30 | 4.19 | -0.06 | -1.41% | 4.17 | 4.35 | 457974 | 19267.81 | 4.39% |
| 2025-08-06 | 4.08 | 4.25 | 0.17 | 4.17% | 4.08 | 4.25 | 555388 | 23222.04 | 5.33% |
| 2025-08-05 | 4.07 | 4.08 | 0.01 | 0.25% | 4.05 | 4.11 | 211698 | 8646.55 | 2.03% |
| 2025-08-04 | 3.97 | 4.07 | 0.07 | 1.75% | 3.95 | 4.07 | 227949 | 9179.29 | 2.19% |
| 2025-08-01 | 3.92 | 4.00 | 0.08 | 2.04% | 3.91 | 4.00 | 158379 | 6282.04 | 1.52% |
| 2025-07-31 | 3.96 | 3.92 | -0.05 | -1.26% | 3.91 | 4.00 | 153738 | 6066.74 | 1.47% |
| 2025-07-30 | 4.02 | 3.97 | -0.06 | -1.49% | 3.94 | 4.03 | 174954 | 6954.43 | 1.68% |
| 2025-07-29 | 4.06 | 4.03 | -0.05 | -1.23% | 3.99 | 4.07 | 172708 | 6944.39 | 1.66% |
| 2025-07-28 | 4.07 | 4.08 | 0.01 | 0.25% | 4.05 | 4.10 | 206497 | 8413.89 | 1.98% |
| 2025-07-25 | 4.02 | 4.07 | 0.05 | 1.24% | 3.98 | 4.08 | 227168 | 9177.88 | 2.18% |
| 2025-07-24 | 3.98 | 4.02 | 0.03 | 0.75% | 3.97 | 4.02 | 173837 | 6970.40 | 1.67% |
| 2025-07-23 | 4.02 | 3.99 | -0.04 | -0.99% | 3.98 | 4.04 | 224544 | 8994.62 | 2.15% |
| 2025-07-22 | 4.11 | 4.03 | -0.08 | -1.95% | 4.02 | 4.11 | 313114 | 12650.99 | 3.00% |
| 2025-07-21 | 4.08 | 4.11 | 0.06 | 1.48% | 4.05 | 4.12 | 304199 | 12429.47 | 2.92% |
| 2025-07-18 | 4.06 | 4.05 | 0.00 | 0.00% | 4.01 | 4.13 | 282557 | 11464.06 | 2.71% |
| 2025-07-17 | 4.04 | 4.05 | 0.02 | 0.50% | 4.00 | 4.06 | 308991 | 12475.72 | 2.96% |
| 2025-07-16 | 3.99 | 4.03 | 0.02 | 0.50% | 3.93 | 4.06 | 450166 | 18095.11 | 4.32% |
| 2025-07-15 | 4.04 | 4.01 | 0.09 | 2.30% | 4.00 | 4.25 | 756438 | 31027.22 | 7.25% |
| 2025-07-14 | 3.86 | 3.92 | 0.06 | 1.55% | 3.85 | 3.95 | 310054 | 12163.67 | 2.97% |
| 2025-07-11 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.88 | 216075 | 8319.07 | 2.07% |
| 2025-07-10 | 3.83 | 3.85 | 0.02 | 0.52% | 3.81 | 3.85 | 134680 | 5163.91 | 1.29% |
| 2025-07-09 | 3.85 | 3.83 | -0.02 | -0.52% | 3.82 | 3.88 | 170840 | 6576.25 | 1.64% |
| 2025-07-08 | 3.82 | 3.85 | 0.03 | 0.79% | 3.79 | 3.85 | 160966 | 6162.58 | 1.54% |
| 2025-07-07 | 3.78 | 3.82 | 0.04 | 1.06% | 3.76 | 3.82 | 119562 | 4537.33 | 1.15% |
| 2025-07-04 | 3.82 | 3.78 | -0.06 | -1.56% | 3.77 | 3.84 | 166922 | 6332.90 | 1.60% |
| 2025-07-03 | 3.83 | 3.84 | 0.01 | 0.26% | 3.80 | 3.85 | 137283 | 5258.36 | 1.32% |
| 2025-07-02 | 3.83 | 3.83 | -0.01 | -0.26% | 3.80 | 3.85 | 128473 | 4903.19 | 1.23% |
| 2025-07-01 | 3.87 | 3.84 | -0.03 | -0.78% | 3.80 | 3.88 | 159454 | 6115.88 | 1.53% |
| 2025-06-30 | 3.84 | 3.87 | 0.03 | 0.78% | 3.83 | 3.87 | 189021 | 7281.59 | 1.81% |
| 2025-06-27 | 3.83 | 3.84 | 0.01 | 0.26% | 3.82 | 3.86 | 190430 | 7303.70 | 1.83% |
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。
