| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-08 | 26.98 | 27.32 | 0.12 | 0.44% | 26.90 | 27.57 | 26065 | 7096.12 | 1.63% |
| 2025-08-07 | 27.19 | 27.20 | 0.14 | 0.52% | 26.40 | 27.42 | 35514 | 9536.18 | 2.22% |
| 2025-08-06 | 27.50 | 27.06 | -0.53 | -1.92% | 26.94 | 27.58 | 36716 | 9997.89 | 2.29% |
| 2025-08-05 | 26.27 | 27.59 | 1.25 | 4.75% | 26.10 | 27.80 | 61322 | 16667.31 | 3.83% |
| 2025-08-04 | 25.91 | 26.34 | 0.32 | 1.23% | 25.23 | 26.46 | 33504 | 8692.12 | 2.09% |
| 2025-08-01 | 26.37 | 26.02 | -0.37 | -1.40% | 25.72 | 26.59 | 31936 | 8355.70 | 1.99% |
| 2025-07-31 | 26.49 | 26.39 | -0.19 | -0.71% | 26.23 | 26.83 | 20454 | 5402.64 | 1.28% |
| 2025-07-30 | 26.32 | 26.58 | 0.19 | 0.72% | 26.30 | 27.16 | 31552 | 8421.88 | 1.97% |
| 2025-07-29 | 26.86 | 26.39 | -0.47 | -1.75% | 25.09 | 27.00 | 62146 | 16099.08 | 3.88% |
| 2025-07-28 | 26.79 | 26.86 | 0.01 | 0.04% | 26.60 | 27.13 | 22383 | 6003.69 | 1.40% |
| 2025-07-25 | 26.50 | 26.85 | 0.35 | 1.32% | 26.10 | 26.88 | 28838 | 7654.92 | 1.80% |
| 2025-07-24 | 26.61 | 26.50 | -0.12 | -0.45% | 25.97 | 26.67 | 28163 | 7422.74 | 1.76% |
| 2025-07-23 | 26.38 | 26.62 | 0.32 | 1.22% | 25.90 | 27.15 | 40507 | 10801.41 | 2.53% |
| 2025-07-22 | 26.00 | 26.30 | 0.46 | 1.78% | 25.89 | 27.60 | 46320 | 12330.28 | 2.89% |
| 2025-07-21 | 24.65 | 25.84 | 1.27 | 5.17% | 24.55 | 26.23 | 51347 | 13077.94 | 3.21% |
| 2025-07-18 | 24.74 | 24.57 | -0.14 | -0.57% | 24.11 | 24.75 | 25892 | 6310.58 | 1.62% |
| 2025-07-17 | 24.47 | 24.71 | 0.24 | 0.98% | 24.15 | 24.76 | 22517 | 5524.44 | 1.41% |
| 2025-07-16 | 24.30 | 24.47 | 0.06 | 0.25% | 24.30 | 24.90 | 34974 | 8582.44 | 2.18% |
| 2025-07-15 | 24.31 | 24.41 | 0.17 | 0.70% | 24.00 | 24.66 | 40269 | 9809.01 | 2.51% |
| 2025-07-14 | 22.80 | 24.24 | 1.36 | 5.94% | 22.80 | 24.25 | 56856 | 13545.62 | 3.55% |
| 2025-07-11 | 23.54 | 22.88 | -0.39 | -1.68% | 22.85 | 23.58 | 40554 | 9354.64 | 2.53% |
| 2025-07-10 | 24.08 | 23.27 | -0.21 | -0.89% | 23.26 | 24.65 | 74363 | 17716.56 | 4.64% |
| 2025-07-09 | 22.88 | 23.48 | 1.03 | 4.59% | 21.74 | 24.37 | 108960 | 25104.50 | 6.80% |
| 2025-07-08 | 23.05 | 22.45 | -0.56 | -2.43% | 22.30 | 23.05 | 34117 | 7732.79 | 2.13% |
| 2025-07-07 | 23.02 | 23.01 | 0.14 | 0.61% | 22.74 | 23.14 | 15589 | 3579.51 | 0.97% |
| 2025-07-04 | 23.40 | 22.87 | -0.43 | -1.85% | 22.75 | 23.40 | 17882 | 4114.43 | 1.12% |
| 2025-07-03 | 23.02 | 23.30 | 0.29 | 1.26% | 22.75 | 23.60 | 30346 | 7023.97 | 1.89% |
| 2025-07-02 | 23.42 | 23.01 | -0.43 | -1.83% | 22.82 | 23.44 | 28636 | 6585.68 | 1.79% |
| 2025-07-01 | 23.33 | 23.44 | 0.11 | 0.47% | 23.20 | 23.85 | 39545 | 9312.45 | 2.47% |
| 2025-06-30 | 22.54 | 23.33 | 0.79 | 3.50% | 22.30 | 23.36 | 34665 | 7984.83 | 2.16% |
| 2025-06-27 | 22.75 | 22.54 | -0.21 | -0.92% | 22.44 | 22.97 | 21619 | 4881.14 | 1.35% |
| 2025-06-26 | 22.50 | 22.75 | 0.20 | 0.89% | 22.20 | 23.08 | 49468 | 11198.29 | 3.09% |
| 2025-06-25 | 21.78 | 22.55 | 0.70 | 3.20% | 21.78 | 22.80 | 63380 | 14200.35 | 3.96% |
| 2025-06-24 | 20.93 | 21.85 | 0.87 | 4.15% | 20.73 | 21.95 | 49987 | 10829.65 | 3.12% |
| 2025-06-23 | 20.72 | 20.98 | 0.20 | 0.96% | 20.44 | 21.08 | 27453 | 5692.21 | 1.71% |
| 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% |
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。
