| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 4.93 | 4.95 | 0.04 | 0.81% | 4.92 | 5.00 | 141963 | 7031.70 | 1.98% |
| 2025-07-01 | 4.96 | 4.91 | -0.03 | -0.61% | 4.84 | 4.96 | 107500 | 5272.09 | 1.50% |
| 2025-06-30 | 4.91 | 4.94 | 0.06 | 1.23% | 4.88 | 4.95 | 99714 | 4906.71 | 1.39% |
| 2025-06-27 | 4.84 | 4.88 | 0.05 | 1.04% | 4.82 | 4.89 | 88764 | 4320.59 | 1.24% |
| 2025-06-26 | 4.87 | 4.83 | -0.04 | -0.82% | 4.83 | 4.91 | 97920 | 4767.22 | 1.36% |
| 2025-06-25 | 4.86 | 4.87 | 0.02 | 0.41% | 4.79 | 4.92 | 118083 | 5730.32 | 1.64% |
| 2025-06-24 | 4.75 | 4.85 | 0.12 | 2.54% | 4.73 | 4.87 | 122343 | 5897.60 | 1.70% |
| 2025-06-23 | 4.63 | 4.73 | 0.08 | 1.72% | 4.59 | 4.75 | 88694 | 4159.12 | 1.24% |
| 2025-06-20 | 4.70 | 4.65 | -0.01 | -0.21% | 4.63 | 4.73 | 94329 | 4408.20 | 1.31% |
| 2025-06-19 | 4.80 | 4.66 | -0.15 | -3.12% | 4.64 | 4.84 | 129891 | 6132.95 | 1.81% |
| 2025-06-18 | 4.85 | 4.81 | -0.06 | -1.23% | 4.76 | 4.87 | 116005 | 5574.74 | 1.62% |
| 2025-06-17 | 4.92 | 4.87 | -0.03 | -0.61% | 4.84 | 4.93 | 89780 | 4366.60 | 1.25% |
| 2025-06-16 | 4.91 | 4.90 | -0.01 | -0.20% | 4.89 | 4.96 | 82418 | 4055.97 | 1.15% |
| 2025-06-13 | 5.00 | 4.91 | -0.13 | -2.58% | 4.90 | 5.02 | 142718 | 7045.64 | 1.99% |
| 2025-06-12 | 5.06 | 5.04 | -0.04 | -0.79% | 5.01 | 5.10 | 106181 | 5362.76 | 1.48% |
| 2025-06-11 | 5.11 | 5.08 | -0.01 | -0.20% | 5.07 | 5.12 | 91076 | 4643.36 | 1.27% |
| 2025-06-10 | 5.16 | 5.09 | -0.10 | -1.93% | 5.05 | 5.22 | 152351 | 7797.19 | 2.12% |
| 2025-06-09 | 5.16 | 5.19 | 0.04 | 0.78% | 5.14 | 5.19 | 122201 | 6309.62 | 1.70% |
| 2025-06-06 | 5.21 | 5.15 | -0.06 | -1.15% | 5.12 | 5.22 | 127289 | 6564.19 | 1.77% |
| 2025-06-05 | 5.16 | 5.21 | 0.06 | 1.17% | 5.13 | 5.25 | 174183 | 9042.49 | 2.43% |
| 2025-06-04 | 5.12 | 5.15 | 0.05 | 0.98% | 5.11 | 5.31 | 171799 | 8886.73 | 2.39% |
| 2025-06-03 | 5.08 | 5.10 | -0.03 | -0.58% | 5.03 | 5.12 | 197371 | 10004.45 | 2.75% |
| 2025-05-30 | 5.30 | 5.13 | -0.21 | -3.93% | 5.11 | 5.32 | 287867 | 14894.61 | 4.01% |
| 2025-05-29 | 5.28 | 5.34 | 0.05 | 0.95% | 5.22 | 5.45 | 371436 | 19908.88 | 5.17% |
| 2025-05-28 | 5.19 | 5.29 | 0.09 | 1.73% | 5.15 | 5.43 | 408392 | 21595.13 | 5.69% |
| 2025-05-27 | 5.12 | 5.20 | 0.13 | 2.56% | 5.01 | 5.25 | 397966 | 20476.98 | 5.54% |
| 2025-05-26 | 4.91 | 5.07 | 0.19 | 3.89% | 4.90 | 5.26 | 313625 | 15861.55 | 4.37% |
| 2025-05-23 | 4.87 | 4.88 | 0.01 | 0.21% | 4.84 | 5.01 | 213505 | 10525.42 | 2.97% |
| 2025-05-22 | 4.90 | 4.87 | -0.06 | -1.22% | 4.87 | 5.01 | 117871 | 5811.72 | 1.64% |
| 2025-05-21 | 5.01 | 4.93 | -0.09 | -1.79% | 4.89 | 5.02 | 108003 | 5332.36 | 1.50% |
| 2025-05-20 | 4.99 | 5.02 | 0.03 | 0.60% | 4.94 | 5.05 | 98233 | 4914.36 | 1.37% |
| 2025-05-19 | 4.91 | 4.99 | 0.09 | 1.84% | 4.89 | 5.00 | 98070 | 4863.29 | 1.37% |
| 2025-05-16 | 4.87 | 4.90 | 0.00 | 0.00% | 4.83 | 5.00 | 102740 | 5079.86 | 1.43% |
| 2025-05-15 | 4.95 | 4.90 | -0.04 | -0.81% | 4.85 | 4.96 | 98339 | 4820.27 | 1.37% |
| 2025-05-14 | 4.96 | 4.94 | -0.02 | -0.40% | 4.92 | 5.00 | 114302 | 5659.53 | 1.59% |
| 2025-05-13 | 5.06 | 4.96 | -0.07 | -1.39% | 4.96 | 5.10 | 106848 | 5354.62 | 1.49% |
| 2025-05-12 | 5.03 | 5.03 | 0.03 | 0.60% | 4.98 | 5.06 | 122079 | 6125.28 | 1.70% |
| 2025-05-09 | 5.08 | 5.00 | -0.08 | -1.57% | 4.98 | 5.09 | 130530 | 6551.89 | 1.82% |
| 2025-05-08 | 4.92 | 5.08 | 0.13 | 2.63% | 4.90 | 5.10 | 171622 | 8681.69 | 2.39% |
| 2025-05-07 | 4.96 | 4.95 | 0.02 | 0.41% | 4.89 | 5.05 | 183125 | 9068.21 | 2.55% |
| 2025-05-06 | 4.81 | 4.93 | 0.17 | 3.57% | 4.81 | 4.96 | 181932 | 8896.48 | 2.53% |
| 2025-04-30 | 4.70 | 4.76 | 0.07 | 1.49% | 4.68 | 4.80 | 178206 | 8469.55 | 2.48% |
| 2025-04-29 | 4.66 | 4.69 | 0.05 | 1.08% | 4.63 | 4.75 | 171779 | 8062.88 | 2.39% |
| 2025-04-28 | 4.70 | 4.64 | -0.02 | -0.43% | 4.61 | 4.77 | 152425 | 7135.17 | 2.12% |
| 2025-04-25 | 4.62 | 4.66 | 0.04 | 0.87% | 4.59 | 4.72 | 106205 | 4955.29 | 1.48% |
| 2025-04-24 | 4.71 | 4.62 | -0.09 | -1.91% | 4.59 | 4.73 | 128003 | 5952.42 | 1.78% |
| 2025-04-23 | 4.63 | 4.71 | 0.08 | 1.73% | 4.63 | 4.73 | 137409 | 6458.06 | 1.91% |
| 2025-04-22 | 4.67 | 4.63 | -0.05 | -1.07% | 4.60 | 4.69 | 100370 | 4648.46 | 1.40% |
| 2025-04-21 | 4.60 | 4.68 | 0.08 | 1.74% | 4.55 | 4.69 | 103066 | 4778.88 | 1.44% |
| 2025-04-18 | 4.58 | 4.62 | 0.04 | 0.87% | 4.55 | 4.66 | 117522 | 5422.55 | 1.64% |
| 2025-04-17 | 4.56 | 4.58 | 0.01 | 0.22% | 4.52 | 4.64 | 102655 | 4723.00 | 1.43% |
| 2025-04-16 | 4.73 | 4.57 | -0.17 | -3.59% | 4.54 | 4.77 | 182628 | 8438.40 | 2.54% |
| 2025-04-15 | 4.79 | 4.74 | -0.06 | -1.25% | 4.70 | 4.81 | 141400 | 6718.42 | 1.97% |
| 2025-04-14 | 4.76 | 4.80 | 0.11 | 2.35% | 4.75 | 4.88 | 190264 | 9152.29 | 2.65% |
| 2025-04-11 | 4.53 | 4.69 | 0.11 | 2.40% | 4.45 | 4.74 | 225137 | 10475.92 | 3.14% |
| 2025-04-10 | 4.58 | 4.58 | 0.14 | 3.15% | 4.53 | 4.68 | 293382 | 13513.18 | 4.09% |
| 2025-04-09 | 4.25 | 4.44 | 0.11 | 2.54% | 3.90 | 4.51 | 365875 | 15411.83 | 5.10% |
| 2025-04-08 | 4.37 | 4.33 | -0.36 | -7.68% | 4.22 | 4.57 | 456655 | 19876.04 | 6.36% |
| 2025-04-07 | 4.75 | 4.69 | -0.52 | -9.98% | 4.69 | 4.88 | 110272 | 5205.90 | 1.54% |
| 2025-04-03 | 5.45 | 5.21 | -0.37 | -6.63% | 5.18 | 5.62 | 461008 | 24639.39 | 6.42% |
| 2025-04-02 | 5.72 | 5.58 | -0.30 | -5.10% | 5.32 | 5.84 | 432476 | 24133.95 | 6.02% |
| 2025-04-01 | 5.96 | 5.88 | -0.08 | -1.34% | 5.79 | 5.98 | 385199 | 22665.50 | 5.37% |
| 2025-03-31 | 5.79 | 5.96 | 0.14 | 2.41% | 5.59 | 6.07 | 511250 | 29758.20 | 7.12% |
| 2025-03-28 | 5.91 | 5.82 | -0.14 | -2.35% | 5.76 | 5.92 | 494432 | 28847.89 | 6.89% |
| 2025-03-27 | 5.67 | 5.96 | 0.27 | 4.75% | 5.54 | 6.26 | 881439 | 51559.96 | 12.28% |
| 2025-03-26 | 5.48 | 5.69 | 0.29 | 5.37% | 5.39 | 5.88 | 565654 | 31900.79 | 7.88% |
| 2025-03-25 | 5.33 | 5.40 | 0.08 | 1.50% | 5.25 | 5.48 | 296090 | 15933.28 | 4.12% |
| 2025-03-24 | 5.39 | 5.32 | -0.07 | -1.30% | 5.17 | 5.53 | 409159 | 21813.35 | 5.70% |
| 2025-03-21 | 5.59 | 5.39 | -0.24 | -4.26% | 5.36 | 5.72 | 453696 | 24867.78 | 6.32% |
| 2025-03-20 | 5.58 | 5.63 | 0.01 | 0.18% | 5.57 | 5.82 | 440881 | 25144.45 | 6.14% |
| 2025-03-19 | 5.51 | 5.62 | 0.06 | 1.08% | 5.50 | 5.77 | 450707 | 25417.32 | 6.28% |
| 2025-03-18 | 5.57 | 5.56 | -0.01 | -0.18% | 5.50 | 5.68 | 365608 | 20373.85 | 5.09% |
| 2025-03-17 | 5.56 | 5.57 | 0.01 | 0.18% | 5.52 | 5.65 | 393276 | 21870.61 | 5.48% |
| 2025-03-14 | 5.69 | 5.56 | -0.13 | -2.28% | 5.42 | 5.74 | 633997 | 35022.54 | 8.83% |
| 2025-03-13 | 5.51 | 5.69 | 0.26 | 4.79% | 5.50 | 5.97 | 1073971 | 62116.25 | 14.96% |
| 2025-03-12 | 5.34 | 5.43 | 0.12 | 2.26% | 5.31 | 5.47 | 386564 | 20850.63 | 5.38% |
| 2025-03-11 | 5.22 | 5.31 | 0.00 | 0.00% | 5.15 | 5.32 | 289774 | 15231.44 | 4.04% |
| 2025-03-10 | 5.41 | 5.31 | -0.17 | -3.10% | 5.28 | 5.51 | 477271 | 25542.10 | 6.65% |
| 2025-03-07 | 5.52 | 5.48 | -0.07 | -1.26% | 5.44 | 5.80 | 699414 | 39203.43 | 9.74% |
| 2025-03-06 | 5.39 | 5.55 | 0.13 | 2.40% | 5.33 | 5.62 | 667196 | 36770.77 | 9.29% |
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。
