| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.51 | 5.58 | 0.07 | 1.27% | 5.46 | 5.60 | 132449 | 7340.95 | 1.85% |
| 2026-02-02 | 5.50 | 5.51 | -0.03 | -0.54% | 5.41 | 5.64 | 187940 | 10458.01 | 2.62% |
| 2026-01-30 | 5.46 | 5.54 | 0.06 | 1.09% | 5.40 | 5.58 | 150629 | 8278.46 | 2.10% |
| 2026-01-29 | 5.61 | 5.48 | -0.13 | -2.32% | 5.45 | 5.61 | 138312 | 7650.08 | 1.93% |
| 2026-01-28 | 5.65 | 5.61 | -0.04 | -0.71% | 5.56 | 5.68 | 149251 | 8366.87 | 2.08% |
| 2026-01-27 | 5.66 | 5.65 | -0.05 | -0.88% | 5.47 | 5.69 | 179929 | 10045.19 | 2.51% |
| 2026-01-26 | 5.79 | 5.70 | -0.11 | -1.89% | 5.64 | 5.80 | 195067 | 11132.22 | 2.72% |
| 2026-01-23 | 5.68 | 5.81 | 0.13 | 2.29% | 5.62 | 5.84 | 271990 | 15666.09 | 3.79% |
| 2026-01-22 | 5.70 | 5.68 | 0.01 | 0.18% | 5.62 | 5.71 | 154650 | 8756.27 | 2.15% |
| 2026-01-21 | 5.68 | 5.67 | -0.08 | -1.39% | 5.54 | 5.74 | 258784 | 14596.77 | 3.61% |
| 2026-01-20 | 5.70 | 5.75 | -0.03 | -0.52% | 5.60 | 5.85 | 362093 | 20763.02 | 5.05% |
| 2026-01-19 | 5.55 | 5.78 | 0.24 | 4.33% | 5.55 | 5.85 | 463043 | 26516.04 | 6.45% |
| 2026-01-16 | 5.48 | 5.54 | 0.21 | 3.94% | 5.42 | 5.64 | 423512 | 23450.05 | 5.90% |
| 2026-01-15 | 5.31 | 5.33 | 0.01 | 0.19% | 5.26 | 5.35 | 101247 | 5370.26 | 1.41% |
| 2026-01-14 | 5.31 | 5.32 | 0.00 | 0.00% | 5.25 | 5.39 | 164599 | 8773.19 | 2.29% |
| 2026-01-13 | 5.36 | 5.32 | -0.05 | -0.93% | 5.28 | 5.41 | 166294 | 8873.74 | 2.32% |
| 2026-01-12 | 5.31 | 5.37 | 0.06 | 1.13% | 5.29 | 5.37 | 142905 | 7628.65 | 1.99% |
| 2026-01-09 | 5.32 | 5.31 | -0.02 | -0.38% | 5.26 | 5.36 | 139448 | 7392.74 | 1.94% |
| 2026-01-08 | 5.20 | 5.33 | 0.10 | 1.91% | 5.19 | 5.36 | 161503 | 8575.80 | 2.25% |
| 2026-01-07 | 5.15 | 5.23 | 0.08 | 1.55% | 5.12 | 5.36 | 182001 | 9548.62 | 2.54% |
| 2026-01-06 | 5.10 | 5.15 | 0.05 | 0.98% | 5.09 | 5.17 | 90876 | 4665.74 | 1.27% |
| 2026-01-05 | 5.10 | 5.10 | 0.02 | 0.39% | 5.07 | 5.17 | 100190 | 5127.08 | 1.40% |
| 2025-12-31 | 5.14 | 5.08 | -0.05 | -0.97% | 5.03 | 5.16 | 110967 | 5624.02 | 1.55% |
| 2025-12-30 | 5.15 | 5.13 | -0.04 | -0.77% | 5.12 | 5.21 | 80202 | 4135.71 | 1.12% |
| 2025-12-29 | 5.20 | 5.17 | -0.02 | -0.39% | 5.13 | 5.22 | 75208 | 3889.46 | 1.05% |
| 2025-12-26 | 5.25 | 5.19 | -0.06 | -1.14% | 5.17 | 5.27 | 83171 | 4334.55 | 1.16% |
| 2025-12-25 | 5.18 | 5.25 | 0.04 | 0.77% | 5.18 | 5.27 | 77711 | 4070.73 | 1.08% |
| 2025-12-24 | 5.11 | 5.21 | 0.10 | 1.96% | 5.08 | 5.22 | 84135 | 4359.69 | 1.17% |
| 2025-12-23 | 5.16 | 5.11 | -0.06 | -1.16% | 5.10 | 5.18 | 84598 | 4336.49 | 1.18% |
| 2025-12-22 | 5.21 | 5.17 | -0.04 | -0.77% | 5.16 | 5.26 | 89538 | 4652.43 | 1.25% |
| 2025-12-19 | 5.07 | 5.21 | 0.15 | 2.96% | 5.06 | 5.24 | 150801 | 7820.38 | 2.10% |
| 2025-12-18 | 5.07 | 5.06 | -0.01 | -0.20% | 5.02 | 5.14 | 93018 | 4731.93 | 1.30% |
| 2025-12-17 | 5.24 | 5.07 | -0.18 | -3.43% | 4.98 | 5.24 | 198343 | 10055.78 | 2.76% |
| 2025-12-16 | 5.24 | 5.25 | -0.01 | -0.19% | 5.10 | 5.34 | 157137 | 8188.71 | 2.19% |
| 2025-12-15 | 5.33 | 5.26 | -0.05 | -0.94% | 5.24 | 5.37 | 127522 | 6743.64 | 1.78% |
| 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% |
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。
