| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.14 | 5.31 | 0.16 | 3.11% | 5.11 | 5.40 | 212740 | 11243.43 | 2.96% |
| 2025-12-11 | 5.17 | 5.15 | -0.02 | -0.39% | 5.14 | 5.27 | 89799 | 4658.09 | 1.25% |
| 2025-12-10 | 5.23 | 5.17 | -0.08 | -1.52% | 5.16 | 5.25 | 99636 | 5175.46 | 1.39% |
| 2025-12-09 | 5.23 | 5.25 | 0.02 | 0.38% | 5.19 | 5.27 | 92024 | 4816.07 | 1.28% |
| 2025-12-08 | 5.23 | 5.23 | 0.01 | 0.19% | 5.21 | 5.30 | 91971 | 4829.41 | 1.28% |
| 2025-12-05 | 5.09 | 5.22 | 0.14 | 2.76% | 5.05 | 5.23 | 111976 | 5789.97 | 1.56% |
| 2025-12-04 | 5.15 | 5.08 | -0.07 | -1.36% | 5.05 | 5.15 | 68548 | 3492.43 | 0.96% |
| 2025-12-03 | 5.15 | 5.15 | -0.01 | -0.19% | 5.12 | 5.20 | 78835 | 4058.22 | 1.10% |
| 2025-12-02 | 5.16 | 5.16 | 0.00 | 0.00% | 5.07 | 5.17 | 69934 | 3586.54 | 0.97% |
| 2025-12-01 | 5.20 | 5.16 | 0.00 | 0.00% | 5.14 | 5.21 | 75075 | 3885.15 | 1.05% |
| 2025-11-28 | 5.09 | 5.16 | 0.07 | 1.38% | 5.05 | 5.17 | 64998 | 3326.62 | 0.91% |
| 2025-11-27 | 5.10 | 5.09 | 0.02 | 0.39% | 5.06 | 5.15 | 63529 | 3249.71 | 0.89% |
| 2025-11-26 | 5.14 | 5.07 | -0.07 | -1.36% | 5.05 | 5.19 | 83688 | 4282.93 | 1.17% |
| 2025-11-25 | 5.08 | 5.14 | 0.08 | 1.58% | 5.06 | 5.18 | 88012 | 4527.77 | 1.23% |
| 2025-11-24 | 5.01 | 5.06 | 0.10 | 2.02% | 4.98 | 5.10 | 97080 | 4894.42 | 1.35% |
| 2025-11-21 | 5.23 | 4.96 | -0.33 | -6.24% | 4.95 | 5.29 | 194775 | 9845.19 | 2.71% |
| 2025-11-20 | 5.40 | 5.29 | -0.08 | -1.49% | 5.25 | 5.41 | 121699 | 6462.43 | 1.70% |
| 2025-11-19 | 5.51 | 5.37 | -0.15 | -2.72% | 5.34 | 5.54 | 112750 | 6095.48 | 1.57% |
| 2025-11-18 | 5.68 | 5.52 | -0.16 | -2.82% | 5.48 | 5.70 | 143443 | 7948.90 | 2.00% |
| 2025-11-17 | 5.59 | 5.68 | 0.09 | 1.61% | 5.55 | 5.70 | 170799 | 9640.23 | 2.38% |
| 2025-11-14 | 5.56 | 5.59 | 0.00 | 0.00% | 5.52 | 5.64 | 102224 | 5721.49 | 1.42% |
| 2025-11-13 | 5.50 | 5.59 | 0.07 | 1.27% | 5.47 | 5.61 | 118466 | 6594.10 | 1.65% |
| 2025-11-12 | 5.60 | 5.52 | -0.11 | -1.95% | 5.48 | 5.63 | 147758 | 8178.36 | 2.06% |
| 2025-11-11 | 5.62 | 5.63 | 0.01 | 0.18% | 5.61 | 5.72 | 151996 | 8596.71 | 2.12% |
| 2025-11-10 | 5.64 | 5.62 | 0.02 | 0.36% | 5.55 | 5.65 | 136458 | 7633.63 | 1.90% |
| 2025-11-07 | 5.57 | 5.60 | 0.03 | 0.54% | 5.53 | 5.62 | 145225 | 8115.63 | 2.02% |
| 2025-11-06 | 5.58 | 5.57 | -0.01 | -0.18% | 5.52 | 5.63 | 196497 | 10929.43 | 2.74% |
| 2025-11-05 | 5.26 | 5.58 | 0.24 | 4.49% | 5.26 | 5.59 | 322267 | 17680.47 | 4.49% |
| 2025-11-04 | 5.30 | 5.34 | 0.05 | 0.95% | 5.29 | 5.43 | 121871 | 6519.75 | 1.70% |
| 2025-11-03 | 5.22 | 5.29 | 0.09 | 1.73% | 5.21 | 5.30 | 132906 | 6997.89 | 1.85% |
| 2025-10-31 | 5.22 | 5.20 | 0.00 | 0.00% | 5.17 | 5.26 | 102531 | 5345.80 | 1.43% |
| 2025-10-30 | 5.34 | 5.20 | -0.15 | -2.80% | 5.20 | 5.35 | 140179 | 7362.23 | 1.95% |
| 2025-10-29 | 5.43 | 5.35 | -0.12 | -2.19% | 5.24 | 5.43 | 178505 | 9493.57 | 2.49% |
| 2025-10-28 | 5.46 | 5.47 | 0.00 | 0.00% | 5.40 | 5.53 | 117219 | 6418.63 | 1.63% |
| 2025-10-27 | 5.50 | 5.47 | 0.00 | 0.00% | 5.44 | 5.50 | 117065 | 6412.57 | 1.63% |
| 2025-10-24 | 5.45 | 5.47 | 0.03 | 0.55% | 5.41 | 5.49 | 100767 | 5500.40 | 1.40% |
| 2025-10-23 | 5.41 | 5.44 | 0.01 | 0.18% | 5.33 | 5.45 | 89146 | 4801.48 | 1.24% |
| 2025-10-22 | 5.42 | 5.43 | 0.02 | 0.37% | 5.34 | 5.44 | 93099 | 5035.64 | 1.30% |
| 2025-10-21 | 5.31 | 5.41 | 0.10 | 1.88% | 5.26 | 5.42 | 114936 | 6161.78 | 1.60% |
| 2025-10-20 | 5.26 | 5.31 | 0.11 | 2.12% | 5.21 | 5.33 | 116170 | 6153.90 | 1.62% |
| 2025-10-17 | 5.39 | 5.20 | -0.20 | -3.70% | 5.20 | 5.41 | 142351 | 7516.56 | 1.98% |
| 2025-10-16 | 5.56 | 5.40 | -0.10 | -1.82% | 5.38 | 5.59 | 135596 | 7397.52 | 1.89% |
| 2025-10-15 | 5.44 | 5.50 | 0.13 | 2.42% | 5.36 | 5.50 | 155069 | 8429.48 | 2.16% |
| 2025-10-14 | 5.51 | 5.37 | -0.09 | -1.65% | 5.36 | 5.54 | 151227 | 8235.21 | 2.11% |
| 2025-10-13 | 5.28 | 5.46 | -0.03 | -0.55% | 5.16 | 5.47 | 152756 | 8182.99 | 2.13% |
| 2025-10-10 | 5.47 | 5.49 | 0.05 | 0.92% | 5.40 | 5.55 | 194077 | 10623.03 | 2.70% |
| 2025-10-09 | 5.32 | 5.44 | 0.14 | 2.64% | 5.31 | 5.45 | 161340 | 8721.13 | 2.25% |
| 2025-09-30 | 5.35 | 5.30 | -0.04 | -0.75% | 5.29 | 5.37 | 103224 | 5496.00 | 1.44% |
| 2025-09-29 | 5.33 | 5.34 | 0.02 | 0.38% | 5.22 | 5.40 | 115244 | 6129.81 | 1.61% |
| 2025-09-26 | 5.33 | 5.32 | -0.02 | -0.37% | 5.28 | 5.39 | 111688 | 5965.25 | 1.56% |
| 2025-09-25 | 5.40 | 5.34 | -0.08 | -1.48% | 5.33 | 5.46 | 150393 | 8117.88 | 2.10% |
| 2025-09-24 | 5.35 | 5.42 | 0.04 | 0.74% | 5.30 | 5.42 | 143336 | 7706.47 | 2.00% |
| 2025-09-23 | 5.47 | 5.38 | -0.08 | -1.47% | 5.23 | 5.48 | 223482 | 11883.14 | 3.11% |
| 2025-09-22 | 5.49 | 5.46 | -0.01 | -0.18% | 5.42 | 5.55 | 147918 | 8083.52 | 2.06% |
| 2025-09-19 | 5.58 | 5.47 | -0.13 | -2.32% | 5.45 | 5.64 | 236681 | 13017.51 | 3.30% |
| 2025-09-18 | 5.85 | 5.60 | -0.27 | -4.60% | 5.55 | 5.86 | 428278 | 24431.07 | 5.97% |
| 2025-09-17 | 5.96 | 5.87 | -0.16 | -2.65% | 5.87 | 6.00 | 283253 | 16716.26 | 3.95% |
| 2025-09-16 | 5.90 | 6.03 | 0.11 | 1.86% | 5.77 | 6.20 | 454167 | 27005.49 | 6.33% |
| 2025-09-15 | 6.15 | 5.92 | -0.28 | -4.52% | 5.90 | 6.15 | 488807 | 29148.81 | 6.81% |
| 2025-09-12 | 6.35 | 6.20 | -0.19 | -2.97% | 6.13 | 6.43 | 626875 | 39166.34 | 8.73% |
| 2025-09-11 | 6.03 | 6.39 | 0.30 | 4.93% | 5.85 | 6.65 | 822697 | 52151.34 | 11.46% |
| 2025-09-10 | 6.01 | 6.09 | 0.04 | 0.66% | 5.95 | 6.30 | 715180 | 43802.27 | 9.96% |
| 2025-09-09 | 5.85 | 6.05 | 0.18 | 3.07% | 5.74 | 6.29 | 613462 | 37039.84 | 8.55% |
| 2025-09-08 | 6.00 | 5.87 | -0.15 | -2.49% | 5.77 | 6.00 | 439994 | 25725.72 | 6.13% |
| 2025-09-05 | 5.71 | 6.02 | 0.15 | 2.56% | 5.62 | 6.22 | 634166 | 37057.20 | 8.84% |
| 2025-09-04 | 6.00 | 5.87 | 0.04 | 0.69% | 5.71 | 6.26 | 658278 | 39501.69 | 9.17% |
| 2025-09-03 | 5.94 | 5.83 | -0.08 | -1.35% | 5.76 | 6.01 | 504404 | 29728.88 | 7.03% |
| 2025-09-02 | 5.96 | 5.91 | -0.08 | -1.34% | 5.83 | 6.06 | 564772 | 33546.92 | 7.87% |
| 2025-09-01 | 6.09 | 5.99 | -0.15 | -2.44% | 5.89 | 6.18 | 850860 | 51205.94 | 11.86% |
| 2025-08-29 | 5.65 | 6.14 | 0.56 | 10.04% | 5.60 | 6.14 | 690959 | 40787.29 | 9.63% |
| 2025-08-28 | 5.67 | 5.58 | -0.05 | -0.89% | 5.40 | 5.73 | 494546 | 27466.18 | 6.89% |
| 2025-08-27 | 5.82 | 5.63 | -0.26 | -4.41% | 5.63 | 5.86 | 620818 | 35641.41 | 8.65% |
| 2025-08-26 | 5.65 | 5.89 | 0.07 | 1.20% | 5.55 | 6.03 | 1005817 | 57625.57 | 14.01% |
| 2025-08-25 | 5.70 | 5.82 | 0.18 | 3.19% | 5.60 | 6.20 | 1447989 | 86075.22 | 20.17% |
| 2025-08-22 | 5.12 | 5.64 | 0.51 | 9.94% | 5.12 | 5.64 | 669973 | 36595.14 | 9.33% |
| 2025-08-21 | 5.17 | 5.13 | -0.04 | -0.77% | 5.10 | 5.18 | 114413 | 5876.49 | 1.59% |
| 2025-08-20 | 5.12 | 5.17 | 0.05 | 0.98% | 5.10 | 5.17 | 132772 | 6823.53 | 1.85% |
| 2025-08-19 | 5.09 | 5.12 | 0.05 | 0.99% | 5.06 | 5.13 | 143818 | 7349.11 | 2.00% |
| 2025-08-18 | 5.02 | 5.07 | 0.05 | 1.00% | 5.02 | 5.11 | 131820 | 6695.02 | 1.84% |
| 2025-08-15 | 4.94 | 5.02 | 0.08 | 1.62% | 4.93 | 5.06 | 133120 | 6677.99 | 1.85% |
远程股份(002692)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。
