| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 20.68 | 20.78 | 0.10 | 0.48% | 20.63 | 20.95 | 9696 | 2018.71 | 0.61% |
| 2025-06-19 | 21.06 | 20.68 | -0.31 | -1.48% | 20.61 | 21.10 | 13189 | 2738.11 | 0.82% |
| 2025-06-18 | 20.90 | 20.99 | 0.09 | 0.43% | 20.57 | 21.05 | 19172 | 3983.99 | 1.20% |
| 2025-06-17 | 21.00 | 20.90 | -0.12 | -0.57% | 20.75 | 21.50 | 21841 | 4593.78 | 1.36% |
| 2025-06-16 | 20.80 | 21.02 | 0.24 | 1.15% | 20.68 | 21.14 | 15769 | 3305.95 | 0.98% |
| 2025-06-13 | 21.57 | 20.78 | -0.58 | -2.72% | 20.70 | 21.57 | 30033 | 6297.95 | 1.88% |
| 2025-06-12 | 21.54 | 21.36 | -0.29 | -1.34% | 21.29 | 21.75 | 17774 | 3814.50 | 1.11% |
| 2025-06-11 | 21.68 | 21.65 | 0.00 | 0.00% | 21.57 | 21.83 | 14775 | 3201.87 | 0.92% |
| 2025-06-10 | 21.90 | 21.65 | -0.25 | -1.14% | 21.38 | 22.12 | 21495 | 4667.29 | 1.34% |
| 2025-06-09 | 22.08 | 21.90 | -0.11 | -0.50% | 21.75 | 22.08 | 18241 | 3995.04 | 1.14% |
| 2025-06-06 | 22.33 | 22.01 | -0.28 | -1.26% | 21.80 | 22.36 | 26233 | 5793.99 | 1.64% |
| 2025-06-05 | 22.22 | 22.29 | 0.18 | 0.81% | 22.00 | 22.49 | 27404 | 6080.33 | 1.71% |
| 2025-06-04 | 22.16 | 22.11 | -0.15 | -0.67% | 21.98 | 22.45 | 33597 | 7446.83 | 2.10% |
| 2025-06-03 | 21.30 | 22.26 | 0.96 | 4.51% | 21.21 | 22.40 | 55860 | 12298.13 | 3.49% |
| 2025-05-30 | 21.33 | 21.30 | -0.03 | -0.14% | 21.15 | 21.90 | 36324 | 7822.78 | 2.27% |
| 2025-05-29 | 20.85 | 21.33 | 0.42 | 2.01% | 20.80 | 21.37 | 26933 | 5700.70 | 1.68% |
| 2025-05-28 | 21.27 | 20.91 | -0.36 | -1.69% | 20.83 | 21.52 | 29569 | 6233.55 | 1.85% |
| 2025-05-27 | 21.18 | 21.27 | 0.19 | 0.90% | 20.91 | 21.35 | 23104 | 4888.30 | 1.44% |
| 2025-05-26 | 21.17 | 21.18 | 0.06 | 0.28% | 21.05 | 21.49 | 21683 | 4608.10 | 1.35% |
| 2025-05-23 | 21.10 | 21.12 | -0.01 | -0.05% | 21.05 | 21.57 | 23103 | 4911.91 | 1.44% |
| 2025-05-22 | 21.32 | 21.13 | -0.20 | -0.94% | 21.00 | 21.75 | 32444 | 6911.74 | 2.03% |
| 2025-05-21 | 21.29 | 21.33 | -0.04 | -0.19% | 21.05 | 21.47 | 25295 | 5382.99 | 1.58% |
| 2025-05-20 | 21.12 | 21.37 | 0.26 | 1.23% | 20.65 | 21.41 | 34974 | 7368.90 | 2.18% |
| 2025-05-19 | 21.20 | 21.11 | -0.01 | -0.05% | 20.59 | 21.20 | 34622 | 7240.88 | 2.16% |
| 2025-05-16 | 20.41 | 21.12 | 0.62 | 3.02% | 20.41 | 21.36 | 50429 | 10611.79 | 3.15% |
| 2025-05-15 | 20.71 | 20.50 | -0.22 | -1.06% | 20.42 | 20.97 | 32033 | 6594.09 | 2.00% |
| 2025-05-14 | 20.63 | 20.72 | -0.03 | -0.14% | 20.53 | 21.23 | 50453 | 10527.79 | 3.15% |
| 2025-05-13 | 20.88 | 20.75 | 0.23 | 1.12% | 20.57 | 21.69 | 77080 | 16198.92 | 4.81% |
| 2025-05-12 | 20.29 | 20.52 | 0.46 | 2.29% | 19.81 | 20.65 | 63754 | 12964.51 | 3.98% |
| 2025-05-09 | 19.45 | 20.06 | 0.63 | 3.24% | 19.14 | 20.35 | 57505 | 11445.56 | 3.59% |
| 2025-05-08 | 19.24 | 19.43 | 0.29 | 1.52% | 18.80 | 19.76 | 33970 | 6599.57 | 2.12% |
| 2025-05-07 | 18.90 | 19.14 | 0.24 | 1.27% | 18.90 | 19.31 | 25575 | 4890.63 | 1.60% |
| 2025-05-06 | 18.63 | 18.90 | 0.28 | 1.50% | 18.54 | 19.10 | 31404 | 5886.94 | 1.96% |
| 2025-04-30 | 18.40 | 18.62 | 0.22 | 1.20% | 18.40 | 18.91 | 20033 | 3743.59 | 1.25% |
| 2025-04-29 | 18.11 | 18.40 | 0.21 | 1.15% | 18.11 | 18.62 | 19331 | 3567.31 | 1.21% |
| 2025-04-28 | 18.09 | 18.19 | -0.12 | -0.66% | 17.68 | 18.42 | 29507 | 5333.42 | 1.84% |
| 2025-04-25 | 17.22 | 18.31 | 1.07 | 6.21% | 17.11 | 18.56 | 52704 | 9488.57 | 3.29% |
| 2025-04-24 | 17.51 | 17.24 | -0.29 | -1.65% | 17.12 | 17.53 | 17427 | 3016.79 | 1.09% |
| 2025-04-23 | 17.71 | 17.53 | -0.17 | -0.96% | 17.47 | 17.83 | 18672 | 3282.06 | 1.17% |
| 2025-04-22 | 17.61 | 17.70 | 0.14 | 0.80% | 17.30 | 17.87 | 22823 | 4021.72 | 1.43% |
| 2025-04-21 | 17.52 | 17.56 | 0.06 | 0.34% | 17.30 | 17.65 | 13909 | 2437.28 | 0.87% |
| 2025-04-18 | 17.66 | 17.50 | -0.18 | -1.02% | 17.43 | 17.84 | 8118 | 1424.09 | 0.51% |
| 2025-04-17 | 17.39 | 17.68 | 0.24 | 1.38% | 17.28 | 17.92 | 14717 | 2606.59 | 0.92% |
| 2025-04-16 | 17.79 | 17.44 | -0.39 | -2.19% | 17.21 | 17.86 | 16987 | 2970.02 | 1.06% |
| 2025-04-15 | 17.86 | 17.83 | -0.08 | -0.45% | 17.62 | 18.02 | 13246 | 2356.65 | 0.83% |
| 2025-04-14 | 17.99 | 17.91 | 0.09 | 0.51% | 17.85 | 18.29 | 22459 | 4055.50 | 1.40% |
| 2025-04-11 | 17.40 | 17.82 | 0.17 | 0.96% | 17.40 | 18.12 | 28358 | 5066.53 | 1.77% |
| 2025-04-10 | 17.54 | 17.65 | 0.23 | 1.32% | 17.54 | 18.05 | 32568 | 5799.37 | 2.03% |
| 2025-04-09 | 17.00 | 17.42 | 0.02 | 0.11% | 15.81 | 17.68 | 52876 | 8878.22 | 3.30% |
| 2025-04-08 | 17.74 | 17.40 | -0.47 | -2.63% | 16.70 | 17.98 | 72756 | 12502.95 | 4.54% |
| 2025-04-07 | 18.37 | 17.87 | -1.98 | -9.97% | 17.87 | 18.97 | 51919 | 9493.49 | 3.24% |
| 2025-04-03 | 19.29 | 19.85 | -0.45 | -2.22% | 19.23 | 20.43 | 85638 | 16878.06 | 5.35% |
| 2025-04-02 | 20.58 | 20.30 | 0.33 | 1.65% | 19.62 | 21.00 | 113318 | 22955.66 | 7.08% |
| 2025-04-01 | 19.46 | 19.97 | 0.42 | 2.15% | 19.24 | 20.33 | 98840 | 19640.85 | 6.17% |
| 2025-03-31 | 19.10 | 19.55 | 0.50 | 2.62% | 18.81 | 19.70 | 70665 | 13661.55 | 4.41% |
| 2025-03-28 | 19.18 | 19.05 | -0.15 | -0.78% | 18.80 | 19.54 | 40824 | 7805.88 | 2.55% |
| 2025-03-27 | 18.65 | 19.20 | 0.49 | 2.62% | 18.43 | 19.56 | 48298 | 9291.18 | 3.02% |
| 2025-03-26 | 18.29 | 18.71 | 0.28 | 1.52% | 18.29 | 18.83 | 18834 | 3510.61 | 1.18% |
| 2025-03-25 | 18.56 | 18.43 | -0.13 | -0.70% | 18.10 | 18.65 | 16082 | 2950.69 | 1.00% |
| 2025-03-24 | 18.97 | 18.56 | -0.36 | -1.90% | 18.20 | 19.04 | 25677 | 4753.67 | 1.60% |
| 2025-03-21 | 19.25 | 18.92 | -0.34 | -1.77% | 18.78 | 19.25 | 23391 | 4439.50 | 1.46% |
| 2025-03-20 | 19.06 | 19.26 | 0.20 | 1.05% | 18.99 | 19.52 | 25317 | 4873.93 | 1.58% |
| 2025-03-19 | 19.40 | 19.06 | -0.36 | -1.85% | 18.94 | 19.43 | 26880 | 5134.16 | 1.68% |
| 2025-03-18 | 19.08 | 19.42 | 0.35 | 1.84% | 19.00 | 19.56 | 34524 | 6697.66 | 2.16% |
| 2025-03-17 | 18.95 | 19.07 | 0.31 | 1.65% | 18.80 | 19.15 | 21346 | 4057.38 | 1.33% |
| 2025-03-14 | 18.60 | 18.76 | 0.16 | 0.86% | 18.43 | 18.88 | 18342 | 3425.88 | 1.15% |
| 2025-03-13 | 18.80 | 18.60 | -0.31 | -1.64% | 18.45 | 18.98 | 26282 | 4895.97 | 1.64% |
| 2025-03-12 | 18.96 | 18.91 | -0.05 | -0.26% | 18.77 | 19.11 | 19483 | 3679.02 | 1.22% |
| 2025-03-11 | 18.70 | 18.96 | 0.03 | 0.16% | 18.64 | 19.03 | 18854 | 3555.43 | 1.18% |
| 2025-03-10 | 18.79 | 18.93 | 0.13 | 0.69% | 18.76 | 19.23 | 26430 | 5011.83 | 1.65% |
| 2025-03-07 | 18.50 | 18.80 | 0.28 | 1.51% | 18.35 | 19.28 | 50785 | 9601.42 | 3.17% |
| 2025-03-06 | 18.39 | 18.52 | 0.13 | 0.71% | 18.36 | 18.62 | 23176 | 4291.20 | 1.45% |
| 2025-03-05 | 18.55 | 18.39 | -0.19 | -1.02% | 18.27 | 18.64 | 16986 | 3122.28 | 1.06% |
| 2025-03-04 | 18.44 | 18.58 | 0.13 | 0.70% | 18.29 | 18.68 | 19591 | 3618.52 | 1.22% |
| 2025-03-03 | 18.08 | 18.45 | 0.45 | 2.50% | 18.01 | 18.78 | 26498 | 4893.25 | 1.65% |
| 2025-02-28 | 18.49 | 18.00 | -0.50 | -2.70% | 17.96 | 18.49 | 21552 | 3919.94 | 1.35% |
| 2025-02-27 | 18.86 | 18.50 | -0.35 | -1.86% | 18.28 | 18.87 | 25736 | 4758.48 | 1.61% |
| 2025-02-26 | 18.64 | 18.85 | 0.25 | 1.34% | 18.64 | 19.06 | 31781 | 5973.09 | 1.98% |
| 2025-02-25 | 18.41 | 18.60 | 0.05 | 0.27% | 18.16 | 18.92 | 29200 | 5397.98 | 1.82% |
| 2025-02-24 | 18.67 | 18.55 | -0.12 | -0.64% | 18.40 | 18.78 | 31115 | 5761.96 | 1.94% |
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。
