| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 30.65 | 31.19 | 0.47 | 1.53% | 30.45 | 31.55 | 32292 | 10060.21 | 2.01% |
| 2026-02-03 | 30.24 | 30.72 | 0.75 | 2.50% | 29.90 | 30.80 | 29212 | 8873.15 | 1.81% |
| 2026-02-02 | 31.03 | 29.97 | -1.26 | -4.03% | 29.90 | 31.05 | 54618 | 16536.69 | 3.39% |
| 2026-01-30 | 30.80 | 31.23 | 0.33 | 1.07% | 30.30 | 31.50 | 40798 | 12646.40 | 2.53% |
| 2026-01-29 | 31.04 | 30.90 | -0.14 | -0.45% | 30.83 | 32.30 | 65865 | 20713.83 | 4.09% |
| 2026-01-28 | 31.83 | 31.04 | -0.81 | -2.54% | 30.89 | 31.90 | 39664 | 12373.99 | 2.46% |
| 2026-01-27 | 32.56 | 31.85 | -0.74 | -2.27% | 30.77 | 32.56 | 68638 | 21643.60 | 4.26% |
| 2026-01-26 | 33.14 | 32.59 | -0.26 | -0.79% | 32.18 | 33.45 | 60911 | 19938.05 | 3.78% |
| 2026-01-23 | 32.06 | 32.85 | 0.90 | 2.82% | 31.71 | 33.39 | 79742 | 25933.38 | 4.95% |
| 2026-01-22 | 32.95 | 31.95 | -0.75 | -2.29% | 31.67 | 32.95 | 75468 | 24249.00 | 4.69% |
| 2026-01-21 | 30.31 | 32.70 | 2.17 | 7.11% | 30.01 | 33.26 | 146272 | 46902.76 | 9.08% |
| 2026-01-20 | 30.61 | 30.53 | -0.34 | -1.10% | 30.41 | 31.10 | 32541 | 9973.78 | 2.02% |
| 2026-01-19 | 30.49 | 30.87 | 0.37 | 1.21% | 30.40 | 31.20 | 49079 | 15106.30 | 3.05% |
| 2026-01-16 | 30.38 | 30.50 | 0.14 | 0.46% | 30.00 | 30.60 | 35630 | 10783.39 | 2.21% |
| 2026-01-15 | 29.83 | 30.36 | 0.22 | 0.73% | 29.70 | 30.64 | 45721 | 13787.47 | 2.84% |
| 2026-01-14 | 30.78 | 30.14 | -0.65 | -2.11% | 30.01 | 30.94 | 66588 | 20272.69 | 4.14% |
| 2026-01-13 | 31.70 | 30.79 | -1.22 | -3.81% | 30.68 | 31.81 | 82556 | 25668.94 | 5.13% |
| 2026-01-12 | 31.50 | 32.01 | -0.22 | -0.68% | 31.39 | 32.64 | 128692 | 40974.86 | 7.99% |
| 2026-01-09 | 32.00 | 32.23 | -1.40 | -4.16% | 31.09 | 32.44 | 218616 | 69466.85 | 13.58% |
| 2026-01-08 | 33.63 | 33.63 | 3.06 | 10.01% | 32.20 | 33.63 | 182700 | 61155.39 | 11.35% |
| 2026-01-07 | 29.98 | 30.57 | 0.62 | 2.07% | 29.88 | 31.76 | 85785 | 26326.42 | 5.33% |
| 2026-01-06 | 29.99 | 29.95 | 0.03 | 0.10% | 29.70 | 30.43 | 51424 | 15470.72 | 3.19% |
| 2026-01-05 | 30.08 | 29.92 | 0.04 | 0.13% | 29.75 | 30.58 | 39665 | 11942.54 | 2.46% |
| 2025-12-31 | 29.97 | 29.88 | -0.06 | -0.20% | 29.60 | 30.30 | 33681 | 10073.51 | 2.09% |
| 2025-12-30 | 30.00 | 29.94 | 0.02 | 0.07% | 29.66 | 30.68 | 43249 | 13046.24 | 2.69% |
| 2025-12-29 | 29.94 | 29.92 | -0.03 | -0.10% | 29.55 | 30.40 | 43151 | 12946.04 | 2.68% |
| 2025-12-26 | 31.03 | 29.95 | -1.11 | -3.57% | 29.70 | 31.14 | 56627 | 17119.49 | 3.52% |
| 2025-12-25 | 30.53 | 31.06 | 0.68 | 2.24% | 29.73 | 31.30 | 61128 | 18733.30 | 3.80% |
| 2025-12-24 | 30.58 | 30.38 | -0.15 | -0.49% | 30.32 | 31.11 | 39175 | 11998.65 | 2.43% |
| 2025-12-23 | 30.05 | 30.53 | 0.48 | 1.60% | 29.81 | 31.78 | 74354 | 23004.06 | 4.62% |
| 2025-12-22 | 29.89 | 30.05 | 0.00 | 0.00% | 29.24 | 30.60 | 54578 | 16399.87 | 3.39% |
| 2025-12-19 | 29.68 | 30.05 | 0.38 | 1.28% | 29.40 | 30.14 | 51669 | 15352.09 | 3.21% |
| 2025-12-18 | 30.02 | 29.67 | -0.43 | -1.43% | 29.51 | 30.91 | 52288 | 15715.51 | 3.25% |
| 2025-12-17 | 30.50 | 30.10 | -0.60 | -1.95% | 28.86 | 30.70 | 83038 | 24733.93 | 5.16% |
| 2025-12-16 | 32.33 | 30.70 | -1.87 | -5.74% | 30.10 | 32.36 | 73814 | 22934.46 | 4.58% |
| 2025-12-15 | 32.79 | 32.57 | -0.38 | -1.15% | 32.22 | 33.60 | 42324 | 13826.64 | 2.63% |
| 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% |
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。
