| 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 | 31.39 | 32.95 | 1.29 | 4.07% | 31.11 | 33.95 | 89554 | 29582.35 | 5.56% |
| 2025-12-11 | 32.72 | 31.66 | -0.54 | -1.68% | 31.20 | 32.72 | 33357 | 10575.57 | 2.07% |
| 2025-12-10 | 31.40 | 32.20 | 0.40 | 1.26% | 30.70 | 32.76 | 45627 | 14430.33 | 2.83% |
| 2025-12-09 | 31.60 | 31.80 | -0.16 | -0.50% | 31.03 | 31.95 | 43094 | 13567.52 | 2.68% |
| 2025-12-08 | 31.26 | 31.96 | 0.75 | 2.40% | 31.08 | 32.07 | 33922 | 10738.16 | 2.11% |
| 2025-12-05 | 31.60 | 31.21 | -0.45 | -1.42% | 30.60 | 31.60 | 47119 | 14653.41 | 2.93% |
| 2025-12-04 | 31.79 | 31.66 | -0.39 | -1.22% | 31.20 | 31.97 | 24365 | 7667.93 | 1.51% |
| 2025-12-03 | 33.22 | 32.05 | -1.17 | -3.52% | 31.50 | 33.38 | 50374 | 16194.64 | 3.13% |
| 2025-12-02 | 33.14 | 33.22 | 0.01 | 0.03% | 33.00 | 33.74 | 23508 | 7831.40 | 1.46% |
| 2025-12-01 | 32.96 | 33.21 | 0.00 | 0.00% | 32.88 | 34.14 | 54361 | 18174.98 | 3.38% |
| 2025-11-28 | 33.12 | 33.21 | -0.24 | -0.72% | 32.50 | 33.67 | 47633 | 15767.50 | 2.96% |
| 2025-11-27 | 32.96 | 33.45 | 0.03 | 0.09% | 32.55 | 33.47 | 20540 | 6802.13 | 1.28% |
| 2025-11-26 | 32.86 | 33.42 | 0.56 | 1.70% | 32.47 | 34.20 | 29389 | 9782.62 | 1.83% |
| 2025-11-25 | 32.65 | 32.86 | 0.50 | 1.55% | 32.45 | 33.60 | 33776 | 11177.50 | 2.10% |
| 2025-11-24 | 32.27 | 32.36 | 0.37 | 1.16% | 31.24 | 32.98 | 40523 | 13037.28 | 2.52% |
| 2025-11-21 | 30.41 | 31.99 | 0.98 | 3.16% | 29.84 | 32.69 | 63285 | 19858.22 | 3.93% |
| 2025-11-20 | 32.50 | 31.01 | -1.19 | -3.70% | 30.50 | 32.50 | 57004 | 17737.31 | 3.54% |
| 2025-11-19 | 34.50 | 32.20 | -1.80 | -5.29% | 31.53 | 34.50 | 50783 | 16426.88 | 3.15% |
| 2025-11-18 | 34.36 | 34.00 | -0.65 | -1.88% | 32.60 | 34.48 | 48610 | 16241.69 | 3.02% |
| 2025-11-17 | 34.59 | 34.65 | -0.56 | -1.59% | 33.68 | 35.18 | 46599 | 15933.47 | 2.89% |
| 2025-11-14 | 38.97 | 35.21 | -3.91 | -9.99% | 35.21 | 39.12 | 128530 | 46139.97 | 7.98% |
| 2025-11-13 | 38.16 | 39.12 | 0.31 | 0.80% | 38.16 | 40.91 | 77146 | 30695.85 | 4.79% |
| 2025-11-12 | 39.88 | 38.81 | -0.26 | -0.67% | 37.37 | 39.95 | 82717 | 31436.62 | 5.14% |
| 2025-11-11 | 36.61 | 39.07 | 2.49 | 6.81% | 36.61 | 40.24 | 95986 | 37307.02 | 5.96% |
| 2025-11-10 | 38.00 | 36.58 | -1.52 | -3.99% | 36.48 | 38.78 | 39392 | 14643.75 | 2.45% |
| 2025-11-07 | 38.77 | 38.10 | -0.96 | -2.46% | 37.96 | 41.60 | 76464 | 30174.70 | 4.75% |
| 2025-11-06 | 38.01 | 39.06 | 1.05 | 2.76% | 38.01 | 40.76 | 61725 | 24210.05 | 3.83% |
| 2025-11-05 | 37.20 | 38.01 | 0.13 | 0.34% | 35.61 | 38.56 | 81284 | 30051.98 | 5.05% |
| 2025-11-04 | 34.88 | 37.88 | 3.00 | 8.60% | 34.20 | 38.37 | 92578 | 34656.57 | 5.75% |
| 2025-11-03 | 35.50 | 34.88 | -0.81 | -2.27% | 34.00 | 35.65 | 24500 | 8518.83 | 1.52% |
| 2025-10-31 | 35.46 | 35.69 | -0.04 | -0.11% | 34.10 | 36.00 | 22084 | 7845.35 | 1.37% |
| 2025-10-30 | 36.03 | 35.73 | -0.89 | -2.43% | 35.40 | 36.59 | 24875 | 8950.02 | 1.54% |
| 2025-10-29 | 37.39 | 36.62 | -0.65 | -1.74% | 35.30 | 37.56 | 57431 | 20842.09 | 3.57% |
| 2025-10-28 | 36.67 | 37.27 | 0.27 | 0.73% | 35.06 | 37.60 | 48409 | 17734.45 | 3.01% |
| 2025-10-27 | 37.58 | 37.00 | -1.04 | -2.73% | 36.61 | 38.49 | 48315 | 17893.47 | 3.00% |
| 2025-10-24 | 37.01 | 38.04 | 0.66 | 1.77% | 37.01 | 38.85 | 38611 | 14674.96 | 2.40% |
| 2025-10-23 | 36.43 | 37.38 | 0.38 | 1.03% | 35.53 | 37.59 | 41013 | 14979.47 | 2.55% |
| 2025-10-22 | 37.20 | 37.00 | -0.58 | -1.54% | 36.20 | 37.55 | 34348 | 12645.49 | 2.13% |
| 2025-10-21 | 36.98 | 37.58 | 1.50 | 4.16% | 35.96 | 38.30 | 55507 | 20685.54 | 3.45% |
| 2025-10-20 | 37.17 | 36.08 | -1.27 | -3.40% | 35.51 | 37.33 | 46826 | 17030.48 | 2.91% |
| 2025-10-17 | 37.00 | 37.35 | 0.37 | 1.00% | 35.00 | 37.60 | 60264 | 22131.92 | 3.74% |
| 2025-10-16 | 34.29 | 36.98 | 2.46 | 7.13% | 33.80 | 37.09 | 69619 | 24787.52 | 4.32% |
| 2025-10-15 | 34.64 | 34.52 | -0.11 | -0.32% | 33.91 | 34.96 | 30426 | 10452.59 | 1.89% |
| 2025-10-14 | 36.88 | 34.63 | -2.12 | -5.77% | 34.43 | 37.58 | 47984 | 17200.11 | 2.98% |
| 2025-10-13 | 33.80 | 36.75 | 1.30 | 3.67% | 33.51 | 37.35 | 54552 | 19767.34 | 3.39% |
| 2025-10-10 | 38.18 | 35.45 | -2.90 | -7.56% | 35.30 | 38.18 | 54222 | 19607.91 | 3.37% |
| 2025-10-09 | 35.52 | 38.35 | 2.92 | 8.24% | 35.41 | 38.90 | 62084 | 23152.42 | 3.86% |
| 2025-09-30 | 37.80 | 35.43 | -1.07 | -2.93% | 35.17 | 37.80 | 51971 | 18589.11 | 3.23% |
| 2025-09-29 | 36.31 | 36.50 | 0.33 | 0.91% | 35.17 | 37.18 | 52656 | 19033.26 | 3.27% |
| 2025-09-26 | 35.90 | 36.17 | 0.27 | 0.75% | 35.66 | 37.69 | 74819 | 27298.37 | 4.65% |
| 2025-09-25 | 34.79 | 35.90 | 1.38 | 4.00% | 34.52 | 37.56 | 109941 | 39374.33 | 6.83% |
| 2025-09-24 | 31.38 | 34.52 | 3.14 | 10.01% | 31.00 | 34.52 | 71671 | 23942.46 | 4.45% |
| 2025-09-23 | 31.66 | 31.38 | -0.28 | -0.88% | 30.22 | 31.75 | 34716 | 10739.11 | 2.16% |
| 2025-09-22 | 31.69 | 31.66 | -0.12 | -0.38% | 31.28 | 32.30 | 36880 | 11709.86 | 2.29% |
| 2025-09-19 | 29.00 | 31.78 | 1.18 | 3.86% | 29.00 | 32.17 | 45110 | 14165.04 | 2.80% |
| 2025-09-18 | 31.71 | 30.60 | -1.10 | -3.47% | 30.16 | 32.88 | 54572 | 17150.55 | 3.39% |
| 2025-09-17 | 30.90 | 31.70 | 0.82 | 2.66% | 30.71 | 32.19 | 49624 | 15704.63 | 3.08% |
| 2025-09-16 | 31.11 | 30.88 | -0.19 | -0.61% | 30.38 | 31.16 | 25317 | 7787.18 | 1.57% |
| 2025-09-15 | 31.07 | 31.07 | 0.12 | 0.39% | 30.52 | 31.37 | 29540 | 9138.66 | 1.83% |
| 2025-09-12 | 31.77 | 30.95 | -0.81 | -2.55% | 30.84 | 31.91 | 33871 | 10591.99 | 2.10% |
| 2025-09-11 | 31.38 | 31.76 | 0.29 | 0.92% | 31.13 | 32.19 | 31198 | 9867.58 | 1.94% |
| 2025-09-10 | 32.40 | 31.47 | -0.66 | -2.05% | 31.22 | 32.40 | 45871 | 14498.06 | 2.85% |
| 2025-09-09 | 32.63 | 32.13 | -0.83 | -2.52% | 31.81 | 33.54 | 59311 | 19158.11 | 3.68% |
| 2025-09-08 | 31.04 | 32.96 | 2.46 | 8.07% | 30.41 | 33.11 | 100676 | 32314.97 | 6.25% |
| 2025-09-05 | 27.73 | 30.50 | 2.77 | 9.99% | 27.50 | 30.50 | 58842 | 17250.10 | 3.65% |
| 2025-09-04 | 26.05 | 27.73 | 1.69 | 6.49% | 26.05 | 28.55 | 78725 | 21860.74 | 4.89% |
| 2025-09-03 | 25.92 | 26.04 | 0.13 | 0.50% | 25.30 | 26.60 | 28586 | 7431.38 | 1.78% |
| 2025-09-02 | 26.66 | 25.91 | -0.81 | -3.03% | 25.58 | 26.93 | 32305 | 8386.93 | 2.01% |
| 2025-09-01 | 26.42 | 26.72 | 0.30 | 1.14% | 26.32 | 27.15 | 26342 | 7057.70 | 1.64% |
| 2025-08-29 | 26.21 | 26.42 | 0.21 | 0.80% | 25.68 | 26.73 | 29494 | 7760.17 | 1.83% |
| 2025-08-28 | 25.77 | 26.21 | 0.21 | 0.81% | 25.40 | 26.44 | 31220 | 8122.39 | 1.94% |
| 2025-08-27 | 26.99 | 26.00 | -0.89 | -3.31% | 25.99 | 27.23 | 41291 | 11003.56 | 2.56% |
| 2025-08-26 | 27.25 | 26.89 | -0.30 | -1.10% | 26.70 | 27.27 | 31704 | 8535.67 | 1.97% |
| 2025-08-25 | 28.06 | 27.19 | -1.07 | -3.79% | 27.16 | 28.06 | 49147 | 13452.71 | 3.05% |
| 2025-08-22 | 28.19 | 28.26 | -0.04 | -0.14% | 27.84 | 28.41 | 20184 | 5686.34 | 1.25% |
| 2025-08-21 | 28.38 | 28.30 | 0.05 | 0.18% | 27.80 | 28.62 | 21454 | 6057.63 | 1.33% |
| 2025-08-20 | 28.38 | 28.25 | -0.13 | -0.46% | 27.44 | 28.51 | 36932 | 10314.89 | 2.29% |
| 2025-08-19 | 28.58 | 28.38 | 0.02 | 0.07% | 27.83 | 28.66 | 31057 | 8774.82 | 1.94% |
| 2025-08-18 | 29.55 | 28.36 | -0.92 | -3.14% | 28.00 | 29.55 | 47955 | 13732.17 | 2.99% |
| 2025-08-15 | 28.29 | 29.28 | 0.83 | 2.92% | 28.02 | 29.35 | 34550 | 9871.92 | 2.16% |
和远气体(002971)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。
