| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.08 | 14.05 | -0.03 | -0.21% | 13.93 | 14.20 | 29511 | 4161.55 | 1.87% | 0.00 |
| 2026-02-05 | 14.14 | 14.08 | -0.11 | -0.78% | 14.03 | 14.28 | 31855 | 4501.93 | 2.02% | 0.00 |
| 2026-02-04 | 14.29 | 14.19 | -0.01 | -0.07% | 14.02 | 14.37 | 35034 | 4965.78 | 2.22% | 0.00 |
| 2026-02-03 | 13.99 | 14.20 | 0.33 | 2.38% | 13.98 | 14.24 | 32275 | 4559.80 | 2.05% | 0.00 |
| 2026-02-02 | 13.90 | 13.87 | -0.23 | -1.63% | 13.83 | 14.22 | 41299 | 5799.08 | 2.62% | 0.00 |
| 2026-01-30 | 13.90 | 14.10 | 0.16 | 1.15% | 13.73 | 14.15 | 57463 | 8014.32 | 3.65% | 0.00 |
| 2026-01-29 | 14.37 | 13.94 | -0.81 | -5.49% | 13.70 | 14.37 | 108342 | 15219.51 | 6.87% | 0.00 |
| 2026-01-28 | 15.30 | 14.75 | -0.64 | -4.16% | 14.64 | 15.30 | 120217 | 17911.10 | 7.63% | 0.00 |
| 2026-01-27 | 14.85 | 15.39 | 0.51 | 3.43% | 14.61 | 15.50 | 169125 | 25711.05 | 10.73% | 0.00 |
| 2026-01-26 | 15.00 | 14.88 | -0.06 | -0.40% | 14.63 | 15.18 | 78169 | 11624.79 | 4.96% | 0.00 |
| 2026-01-23 | 14.94 | 14.94 | 0.02 | 0.13% | 14.75 | 15.00 | 63679 | 9456.17 | 4.04% | 0.00 |
| 2026-01-22 | 14.59 | 14.92 | 0.33 | 2.26% | 14.57 | 14.97 | 98684 | 14644.53 | 6.26% | 0.00 |
| 2026-01-21 | 14.23 | 14.59 | 0.37 | 2.60% | 14.05 | 14.65 | 78392 | 11344.01 | 4.97% | 0.00 |
| 2026-01-20 | 14.51 | 14.22 | -0.29 | -2.00% | 14.11 | 14.55 | 75396 | 10771.37 | 4.78% | 0.00 |
| 2026-01-19 | 14.46 | 14.51 | -0.09 | -0.62% | 14.35 | 14.60 | 63827 | 9241.91 | 4.05% | 0.00 |
| 2026-01-16 | 14.52 | 14.60 | 0.11 | 0.76% | 14.28 | 14.72 | 80068 | 11637.06 | 5.08% | 0.00 |
| 2026-01-15 | 14.85 | 14.49 | -0.59 | -3.91% | 14.35 | 14.85 | 110364 | 16105.33 | 7.00% | 0.00 |
| 2026-01-14 | 14.51 | 15.08 | 0.73 | 5.09% | 14.37 | 15.10 | 193772 | 28576.50 | 12.30% | 17.00 |
| 2026-01-13 | 14.56 | 14.35 | -0.19 | -1.31% | 14.17 | 14.73 | 105857 | 15216.03 | 6.72% | 0.00 |
| 2026-01-12 | 14.25 | 14.54 | 0.29 | 2.04% | 14.16 | 14.72 | 132344 | 19170.05 | 8.40% | 0.00 |
| 2026-01-09 | 14.20 | 14.25 | 0.01 | 0.07% | 14.05 | 14.29 | 89907 | 12755.49 | 5.70% | 0.00 |
| 2026-01-08 | 14.20 | 14.24 | 0.05 | 0.35% | 14.07 | 14.29 | 85173 | 12087.13 | 5.40% | 7.00 |
| 2026-01-07 | 13.90 | 14.19 | 0.28 | 2.01% | 13.78 | 14.19 | 107150 | 15062.83 | 6.80% | 0.00 |
| 2026-01-06 | 13.90 | 13.91 | 0.00 | 0.00% | 13.72 | 13.94 | 88671 | 12259.46 | 5.63% | 0.00 |
| 2026-01-05 | 13.79 | 13.91 | 0.16 | 1.16% | 13.55 | 13.92 | 68076 | 9384.06 | 4.32% | 0.00 |
| 2025-12-31 | 13.47 | 13.75 | 0.31 | 2.31% | 13.33 | 13.81 | 73595 | 10049.71 | 4.67% | 0.00 |
| 2025-12-30 | 13.64 | 13.44 | -0.18 | -1.32% | 13.41 | 13.93 | 69024 | 9393.91 | 4.38% | 0.00 |
| 2025-12-29 | 13.92 | 13.62 | -0.31 | -2.23% | 13.53 | 13.93 | 77935 | 10648.32 | 4.95% | 0.00 |
| 2025-12-26 | 14.17 | 13.93 | -0.34 | -2.38% | 13.81 | 14.23 | 97556 | 13653.96 | 6.19% | 0.00 |
| 2025-12-25 | 14.00 | 14.27 | 0.18 | 1.28% | 13.75 | 14.34 | 110816 | 15650.58 | 7.03% | 0.00 |
| 2025-12-24 | 13.82 | 14.09 | 0.14 | 1.00% | 13.68 | 14.10 | 103936 | 14502.05 | 6.59% | 0.00 |
| 2025-12-23 | 14.68 | 13.95 | -0.89 | -6.00% | 13.86 | 14.68 | 182028 | 25613.94 | 11.55% | 0.00 |
| 2025-12-22 | 14.94 | 14.84 | -0.26 | -1.72% | 14.63 | 15.68 | 260820 | 39147.66 | 16.55% | 7.00 |
| 2025-12-19 | 14.34 | 15.10 | 0.73 | 5.08% | 14.18 | 15.23 | 247320 | 36759.96 | 15.69% | 0.00 |
| 2025-12-18 | 14.03 | 14.37 | 0.22 | 1.55% | 13.99 | 14.97 | 177876 | 25779.46 | 11.29% | 16.00 |
| 2025-12-17 | 14.22 | 14.15 | -0.33 | -2.28% | 13.81 | 14.45 | 158705 | 22372.96 | 10.07% | 0.00 |
| 2025-12-16 | 13.90 | 14.48 | 0.56 | 4.02% | 13.46 | 14.60 | 240807 | 34149.84 | 15.28% | 0.00 |
| 2025-12-15 | 13.53 | 13.92 | 0.28 | 2.05% | 13.45 | 14.11 | 137845 | 19215.66 | 8.75% | 0.00 |
| 2025-12-12 | 13.76 | 13.64 | -0.16 | -1.16% | 13.56 | 13.95 | 98901 | 13581.57 | 6.28% | 0.00 |
| 2025-12-11 | 14.14 | 13.80 | -0.33 | -2.34% | 13.76 | 14.16 | 114092 | 15892.01 | 7.24% | 0.00 |
| 2025-12-10 | 13.43 | 14.13 | 0.68 | 5.06% | 13.27 | 14.22 | 203328 | 28308.24 | 12.90% | 0.00 |
| 2025-12-09 | 13.64 | 13.45 | -0.21 | -1.54% | 13.40 | 13.67 | 61372 | 8300.50 | 3.89% | 0.00 |
| 2025-12-08 | 13.15 | 13.66 | 0.57 | 4.35% | 13.15 | 13.88 | 131385 | 17833.48 | 8.34% | 0.00 |
| 2025-12-05 | 12.86 | 13.09 | 0.22 | 1.71% | 12.54 | 13.15 | 71196 | 9163.58 | 4.52% | 0.00 |
| 2025-12-04 | 13.30 | 12.87 | -0.44 | -3.31% | 12.77 | 13.30 | 96040 | 12438.97 | 6.09% | 0.00 |
| 2025-12-03 | 13.65 | 13.31 | -0.50 | -3.62% | 13.26 | 13.73 | 95238 | 12777.02 | 6.04% | 0.00 |
| 2025-12-02 | 13.47 | 13.81 | 0.27 | 1.99% | 13.12 | 13.99 | 158971 | 21634.23 | 10.09% | 54.00 |
| 2025-12-01 | 13.69 | 13.54 | -0.21 | -1.53% | 13.42 | 13.69 | 106247 | 14369.64 | 6.74% | 0.00 |
| 2025-11-28 | 13.89 | 13.75 | -0.32 | -2.27% | 13.53 | 13.90 | 131709 | 18042.75 | 8.36% | 14.00 |
| 2025-11-27 | 13.50 | 14.07 | 0.62 | 4.61% | 13.44 | 14.15 | 221706 | 30866.52 | 14.07% | 3.00 |
| 2025-11-26 | 13.68 | 13.45 | -0.28 | -2.04% | 13.41 | 13.87 | 121347 | 16485.91 | 7.70% | 2.00 |
| 2025-11-25 | 13.68 | 13.73 | -0.13 | -0.94% | 13.38 | 13.83 | 165079 | 22557.33 | 10.47% | 0.00 |
| 2025-11-24 | 13.36 | 13.86 | 0.60 | 4.52% | 13.27 | 13.91 | 251725 | 34401.97 | 15.97% | 3.00 |
| 2025-11-21 | 12.98 | 13.26 | 0.34 | 2.63% | 12.74 | 13.45 | 175280 | 23205.15 | 11.12% | 0.00 |
| 2025-11-20 | 12.92 | 12.92 | 0.04 | 0.31% | 12.69 | 13.00 | 38963 | 5008.60 | 2.47% | 0.00 |
| 2025-11-19 | 13.28 | 12.88 | -0.40 | -3.01% | 12.84 | 13.30 | 53995 | 7015.88 | 3.43% | 0.00 |
| 2025-11-18 | 13.20 | 13.28 | 0.04 | 0.30% | 13.12 | 13.30 | 49445 | 6540.28 | 3.14% | 0.00 |
| 2025-11-17 | 13.08 | 13.24 | 0.15 | 1.15% | 12.95 | 13.28 | 45872 | 6048.04 | 2.91% | 0.00 |
| 2025-11-14 | 12.97 | 13.09 | 0.08 | 0.61% | 12.92 | 13.26 | 49062 | 6445.93 | 3.11% | 0.00 |
| 2025-11-13 | 13.00 | 13.01 | 0.01 | 0.08% | 12.80 | 13.03 | 28337 | 3669.76 | 1.80% | 0.00 |
| 2025-11-12 | 13.16 | 13.00 | -0.16 | -1.22% | 12.92 | 13.16 | 40891 | 5323.38 | 2.59% | 0.00 |
| 2025-11-11 | 13.06 | 13.16 | 0.12 | 0.92% | 13.02 | 13.18 | 36879 | 4843.52 | 2.34% | 0.00 |
| 2025-11-10 | 12.94 | 13.04 | 0.09 | 0.69% | 12.92 | 13.06 | 24938 | 3241.32 | 1.58% | 0.00 |
| 2025-11-07 | 12.98 | 12.95 | -0.08 | -0.61% | 12.91 | 13.04 | 27087 | 3513.76 | 1.72% | 0.00 |
| 2025-11-06 | 13.01 | 13.03 | -0.01 | -0.08% | 12.92 | 13.07 | 28888 | 3755.52 | 1.83% | 0.00 |
| 2025-11-05 | 12.80 | 13.04 | 0.15 | 1.16% | 12.75 | 13.13 | 39776 | 5160.40 | 2.52% | 0.00 |
| 2025-11-04 | 12.88 | 12.89 | 0.01 | 0.08% | 12.78 | 12.95 | 27554 | 3546.29 | 1.75% | 0.00 |
| 2025-11-03 | 12.84 | 12.88 | 0.00 | 0.00% | 12.70 | 12.90 | 27878 | 3570.91 | 1.77% | 0.00 |
| 2025-10-31 | 12.66 | 12.88 | 0.28 | 2.22% | 12.59 | 12.96 | 43086 | 5510.98 | 2.73% | 0.00 |
| 2025-10-30 | 12.72 | 12.60 | -0.17 | -1.33% | 12.60 | 12.79 | 32388 | 4107.89 | 2.06% | 11.00 |
| 2025-10-29 | 12.83 | 12.77 | -0.04 | -0.31% | 12.63 | 12.84 | 31933 | 4067.88 | 2.03% | 0.00 |
| 2025-10-28 | 12.85 | 12.81 | -0.04 | -0.31% | 12.78 | 12.91 | 27134 | 3482.11 | 1.72% | 0.00 |
| 2025-10-27 | 12.96 | 12.85 | -0.06 | -0.46% | 12.74 | 12.96 | 46642 | 5986.42 | 2.96% | 0.00 |
| 2025-10-24 | 12.74 | 12.91 | 0.13 | 1.02% | 12.74 | 12.91 | 36083 | 4636.86 | 2.29% | 0.00 |
| 2025-10-23 | 12.67 | 12.78 | 0.10 | 0.79% | 12.53 | 12.79 | 29680 | 3759.22 | 1.88% | 0.00 |
| 2025-10-22 | 12.64 | 12.68 | 0.02 | 0.16% | 12.48 | 12.86 | 38497 | 4903.20 | 2.44% | 0.00 |
| 2025-10-21 | 12.42 | 12.66 | 0.24 | 1.93% | 12.30 | 12.67 | 38421 | 4826.53 | 2.44% | 0.00 |
| 2025-10-20 | 12.30 | 12.42 | 0.37 | 3.07% | 12.15 | 12.45 | 48760 | 6025.56 | 3.09% | 0.00 |
| 2025-10-17 | 12.62 | 12.05 | -0.55 | -4.37% | 12.05 | 12.64 | 60702 | 7481.28 | 3.85% | 0.00 |
| 2025-10-16 | 12.58 | 12.60 | 0.01 | 0.08% | 12.33 | 12.73 | 49406 | 6197.20 | 3.13% | 0.00 |
远方信息(300306)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。
