| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-21 | 18.59 | 18.67 | 0.01 | 0.05% | 18.45 | 18.89 | 27965 | 5220.12 | 1.75% |
| 2025-02-20 | 18.80 | 18.66 | -0.14 | -0.74% | 18.30 | 18.80 | 46111 | 8532.87 | 2.88% |
| 2025-02-19 | 18.34 | 18.80 | 0.45 | 2.45% | 18.24 | 18.84 | 21529 | 4016.07 | 1.34% |
| 2025-02-18 | 18.50 | 18.35 | -0.20 | -1.08% | 18.28 | 19.46 | 40522 | 7631.94 | 2.53% |
| 2025-02-17 | 18.69 | 18.55 | -0.08 | -0.43% | 18.32 | 18.70 | 20486 | 3779.08 | 1.28% |
| 2025-02-14 | 18.70 | 18.63 | -0.17 | -0.90% | 18.48 | 18.89 | 22279 | 4152.05 | 1.39% |
| 2025-02-13 | 19.11 | 18.80 | -0.38 | -1.98% | 18.78 | 19.31 | 19659 | 3724.79 | 1.23% |
| 2025-02-12 | 19.12 | 19.18 | 0.08 | 0.42% | 18.96 | 19.28 | 23220 | 4435.28 | 1.45% |
| 2025-02-11 | 19.50 | 19.10 | -0.53 | -2.70% | 19.09 | 19.55 | 28598 | 5499.64 | 1.79% |
| 2025-02-10 | 18.42 | 19.63 | 1.21 | 6.57% | 18.18 | 19.78 | 62218 | 11874.89 | 3.89% |
| 2025-02-07 | 18.39 | 18.42 | 0.02 | 0.11% | 18.26 | 18.66 | 34168 | 6318.26 | 2.13% |
| 2025-02-06 | 18.40 | 18.40 | 0.10 | 0.55% | 18.12 | 18.77 | 28378 | 5251.75 | 1.77% |
| 2025-02-05 | 18.51 | 18.30 | -0.21 | -1.13% | 18.08 | 18.70 | 16499 | 3013.59 | 1.03% |
| 2025-01-27 | 18.86 | 18.51 | -0.34 | -1.80% | 18.47 | 18.98 | 14278 | 2671.69 | 0.89% |
| 2025-01-24 | 18.41 | 18.85 | 0.36 | 1.95% | 18.32 | 18.92 | 17949 | 3355.06 | 1.12% |
| 2025-01-23 | 18.75 | 18.49 | -0.04 | -0.22% | 18.47 | 19.00 | 23060 | 4325.03 | 1.44% |
| 2025-01-22 | 18.43 | 18.53 | 0.00 | 0.00% | 18.38 | 18.89 | 11623 | 2163.07 | 0.73% |
| 2025-01-21 | 18.76 | 18.53 | -0.23 | -1.23% | 18.30 | 18.86 | 12911 | 2385.59 | 0.81% |
| 2025-01-20 | 19.03 | 18.76 | -0.12 | -0.64% | 18.60 | 19.10 | 17564 | 3288.82 | 1.10% |
| 2025-01-17 | 18.44 | 18.88 | 0.23 | 1.23% | 18.43 | 18.95 | 15325 | 2873.03 | 0.96% |
| 2025-01-16 | 18.59 | 18.65 | 0.07 | 0.38% | 18.34 | 18.87 | 17498 | 3251.36 | 1.09% |
| 2025-01-15 | 18.67 | 18.58 | -0.17 | -0.91% | 18.51 | 18.86 | 16806 | 3137.83 | 1.05% |
| 2025-01-14 | 18.32 | 18.75 | 0.57 | 3.14% | 18.16 | 18.78 | 29580 | 5483.96 | 1.85% |
| 2025-01-13 | 17.83 | 18.28 | 0.36 | 2.01% | 17.62 | 18.70 | 27462 | 5006.18 | 1.71% |
| 2025-01-10 | 17.71 | 17.92 | 0.14 | 0.79% | 17.71 | 18.40 | 29831 | 5385.71 | 1.86% |
| 2025-01-09 | 17.60 | 17.78 | -0.05 | -0.28% | 17.60 | 18.10 | 13512 | 2421.21 | 0.84% |
| 2025-01-08 | 17.80 | 17.83 | -0.05 | -0.28% | 17.27 | 17.98 | 18915 | 3334.35 | 1.18% |
| 2025-01-07 | 17.50 | 17.88 | 0.33 | 1.88% | 17.34 | 17.90 | 16147 | 2851.22 | 1.01% |
| 2025-01-06 | 17.18 | 17.55 | 0.35 | 2.03% | 16.92 | 17.85 | 22102 | 3849.36 | 1.38% |
| 2025-01-03 | 18.02 | 17.20 | -0.82 | -4.55% | 17.20 | 18.14 | 24706 | 4357.04 | 1.54% |
| 2025-01-02 | 18.75 | 18.02 | -0.73 | -3.89% | 17.85 | 18.78 | 25786 | 4711.34 | 1.59% |
| 2024-12-31 | 19.19 | 18.75 | -0.44 | -2.29% | 18.69 | 19.34 | 19326 | 3664.79 | 1.19% |
| 2024-12-30 | 19.38 | 19.19 | -0.19 | -0.98% | 18.94 | 19.38 | 12464 | 2383.02 | 0.77% |
| 2024-12-27 | 18.88 | 19.38 | 0.48 | 2.54% | 18.80 | 19.74 | 26186 | 5068.83 | 1.61% |
| 2024-12-26 | 18.95 | 18.90 | -0.07 | -0.37% | 18.80 | 19.38 | 26006 | 4948.46 | 1.60% |
| 2024-12-25 | 19.46 | 18.97 | -0.61 | -3.12% | 18.60 | 19.57 | 30474 | 5760.67 | 1.88% |
| 2024-12-24 | 19.50 | 19.58 | 0.28 | 1.45% | 19.05 | 19.59 | 17164 | 3322.30 | 1.06% |
| 2024-12-23 | 20.05 | 19.30 | -0.72 | -3.60% | 19.27 | 20.17 | 25942 | 5076.64 | 1.60% |
| 2024-12-20 | 19.52 | 20.02 | 0.49 | 2.51% | 19.44 | 20.47 | 31033 | 6218.03 | 1.91% |
| 2024-12-19 | 19.50 | 19.53 | -0.12 | -0.61% | 19.21 | 19.79 | 27314 | 5320.54 | 1.68% |
| 2024-12-18 | 20.00 | 19.65 | -0.36 | -1.80% | 19.53 | 20.14 | 35342 | 6977.62 | 2.18% |
| 2024-12-17 | 20.49 | 20.01 | -0.49 | -2.39% | 19.98 | 20.60 | 23308 | 4718.17 | 1.44% |
| 2024-12-16 | 21.19 | 20.50 | -0.69 | -3.26% | 20.35 | 21.38 | 38075 | 7884.83 | 2.35% |
| 2024-12-13 | 22.00 | 21.19 | -0.99 | -4.46% | 21.15 | 22.18 | 39693 | 8520.86 | 2.45% |
| 2024-12-12 | 21.78 | 22.18 | 0.28 | 1.28% | 21.75 | 22.31 | 26196 | 5766.70 | 1.61% |
| 2024-12-11 | 21.62 | 21.90 | 0.05 | 0.23% | 21.62 | 22.07 | 24954 | 5447.38 | 1.54% |
| 2024-12-10 | 22.22 | 21.85 | 0.07 | 0.32% | 21.71 | 22.40 | 37688 | 8329.08 | 2.32% |
| 2024-12-09 | 21.79 | 21.78 | -0.01 | -0.05% | 21.51 | 22.06 | 26819 | 5840.52 | 1.65% |
| 2024-12-06 | 22.13 | 21.79 | -0.32 | -1.45% | 21.68 | 22.15 | 39109 | 8546.62 | 2.41% |
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。
