| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 12.92 | 12.76 | -0.20 | -1.54% | 12.72 | 13.02 | 52820 | 6763.58 | 3.35% | 0.00 |
| 2025-07-03 | 12.80 | 12.96 | 0.16 | 1.25% | 12.70 | 13.13 | 56793 | 7348.63 | 3.60% | 0.00 |
| 2025-07-02 | 12.90 | 12.80 | -0.07 | -0.54% | 12.68 | 13.01 | 54704 | 7002.74 | 3.47% | 0.00 |
| 2025-07-01 | 12.92 | 12.87 | -0.05 | -0.39% | 12.73 | 12.98 | 48612 | 6253.47 | 3.09% | 0.00 |
| 2025-06-30 | 12.81 | 12.92 | 0.10 | 0.78% | 12.79 | 12.95 | 52235 | 6719.18 | 3.32% | 0.00 |
| 2025-06-27 | 12.78 | 12.82 | 0.05 | 0.39% | 12.76 | 12.97 | 59287 | 7611.93 | 3.76% | 0.00 |
| 2025-06-26 | 12.67 | 12.77 | 0.10 | 0.79% | 12.63 | 12.87 | 72368 | 9233.13 | 4.59% | 0.00 |
| 2025-06-25 | 12.56 | 12.67 | 0.10 | 0.80% | 12.49 | 12.69 | 56653 | 7132.54 | 3.60% | 0.00 |
| 2025-06-24 | 12.58 | 12.57 | 0.03 | 0.24% | 12.45 | 12.62 | 63844 | 8005.26 | 4.05% | 0.00 |
| 2025-06-23 | 11.92 | 12.54 | 0.58 | 4.85% | 11.85 | 12.55 | 78777 | 9740.70 | 5.00% | 0.00 |
| 2025-06-20 | 12.07 | 11.96 | -0.11 | -0.91% | 11.86 | 12.19 | 39578 | 4754.68 | 2.51% | 0.00 |
| 2025-06-19 | 12.40 | 12.07 | -0.34 | -2.74% | 12.03 | 12.49 | 46344 | 5667.40 | 2.94% | 0.00 |
| 2025-06-18 | 12.37 | 12.41 | 0.02 | 0.16% | 12.21 | 12.42 | 46407 | 5714.90 | 2.95% | 0.00 |
| 2025-06-17 | 12.45 | 12.39 | -0.06 | -0.48% | 12.25 | 12.51 | 47263 | 5840.53 | 3.00% | 0.00 |
| 2025-06-16 | 12.10 | 12.45 | 0.27 | 2.22% | 12.10 | 12.59 | 63148 | 7848.29 | 4.01% | 0.00 |
| 2025-06-13 | 12.31 | 12.18 | -0.21 | -1.69% | 12.15 | 12.63 | 62735 | 7729.61 | 3.98% | 0.00 |
| 2025-06-12 | 12.17 | 12.39 | 0.23 | 1.89% | 12.08 | 12.49 | 57690 | 7120.77 | 3.66% | 0.00 |
| 2025-06-11 | 12.03 | 12.16 | 0.12 | 1.00% | 12.03 | 12.44 | 52787 | 6465.85 | 3.35% | 0.00 |
| 2025-06-10 | 12.17 | 12.04 | -0.14 | -1.15% | 11.87 | 12.24 | 48354 | 5828.42 | 3.07% | 0.00 |
| 2025-06-09 | 12.10 | 12.18 | 0.05 | 0.41% | 12.08 | 12.18 | 42767 | 5188.01 | 2.71% | 0.00 |
| 2025-06-06 | 12.10 | 12.13 | 0.03 | 0.25% | 12.02 | 12.15 | 41952 | 5074.10 | 2.66% | 0.00 |
| 2025-06-05 | 11.86 | 12.10 | 0.21 | 1.77% | 11.83 | 12.16 | 50951 | 6122.65 | 3.23% | 0.00 |
| 2025-06-04 | 11.76 | 11.89 | 0.15 | 1.28% | 11.71 | 11.90 | 32214 | 3804.05 | 2.04% | 0.00 |
| 2025-06-03 | 11.47 | 11.74 | 0.16 | 1.38% | 11.47 | 11.88 | 40273 | 4734.62 | 2.56% | 0.00 |
| 2025-05-30 | 11.93 | 11.58 | -0.35 | -2.93% | 11.54 | 11.95 | 51323 | 5994.76 | 3.26% | 0.00 |
| 2025-05-29 | 11.51 | 11.93 | 0.38 | 3.29% | 11.48 | 11.94 | 48319 | 5716.81 | 3.07% | 20.00 |
| 2025-05-28 | 11.55 | 11.55 | 0.00 | 0.00% | 11.48 | 11.66 | 34025 | 3931.31 | 2.16% | 0.00 |
| 2025-05-27 | 11.64 | 11.55 | -0.12 | -1.03% | 11.48 | 11.69 | 32609 | 3770.43 | 2.07% | 0.00 |
| 2025-05-26 | 11.45 | 11.67 | 0.18 | 1.57% | 11.45 | 11.70 | 33444 | 3888.86 | 2.12% | 0.00 |
| 2025-05-23 | 11.76 | 11.49 | -0.21 | -1.79% | 11.48 | 11.85 | 52118 | 6090.29 | 3.31% | 0.00 |
| 2025-05-22 | 12.18 | 12.02 | -0.22 | -1.80% | 11.99 | 12.52 | 52685 | 6422.79 | 3.34% | 0.00 |
| 2025-05-21 | 12.34 | 12.24 | -0.13 | -1.05% | 12.09 | 12.34 | 46793 | 5706.87 | 2.97% | 0.00 |
| 2025-05-20 | 12.17 | 12.37 | 0.14 | 1.14% | 12.07 | 12.37 | 48569 | 5946.46 | 3.08% | 0.00 |
| 2025-05-19 | 12.18 | 12.23 | -0.01 | -0.08% | 12.02 | 12.31 | 50119 | 6099.09 | 3.18% | 0.00 |
| 2025-05-16 | 12.08 | 12.24 | 0.15 | 1.24% | 11.94 | 12.31 | 76929 | 9400.09 | 4.88% | 0.00 |
| 2025-05-15 | 12.03 | 12.09 | -0.04 | -0.33% | 11.84 | 12.18 | 61706 | 7400.55 | 3.92% | 0.00 |
| 2025-05-14 | 12.20 | 12.13 | -0.08 | -0.66% | 11.85 | 12.25 | 64905 | 7846.04 | 4.12% | 0.00 |
| 2025-05-13 | 12.40 | 12.21 | -0.06 | -0.49% | 12.10 | 12.40 | 48580 | 5937.12 | 3.08% | 0.00 |
| 2025-05-12 | 12.28 | 12.27 | 0.13 | 1.07% | 12.16 | 12.35 | 35520 | 4354.76 | 2.25% | 0.00 |
| 2025-05-09 | 12.43 | 12.14 | -0.27 | -2.18% | 12.04 | 12.43 | 42607 | 5188.64 | 2.70% | 0.00 |
| 2025-05-08 | 12.15 | 12.41 | 0.21 | 1.72% | 12.13 | 12.42 | 48499 | 5973.99 | 3.08% | 0.00 |
| 2025-05-07 | 12.30 | 12.20 | -0.03 | -0.25% | 12.08 | 12.40 | 53236 | 6520.97 | 3.38% | 0.00 |
| 2025-05-06 | 11.96 | 12.23 | 0.32 | 2.69% | 11.96 | 12.24 | 46914 | 5692.88 | 2.98% | 2.00 |
| 2025-04-30 | 11.73 | 11.91 | 0.20 | 1.71% | 11.68 | 11.99 | 46354 | 5501.00 | 2.94% | 1.00 |
| 2025-04-29 | 11.50 | 11.71 | 0.18 | 1.56% | 11.45 | 11.78 | 38355 | 4481.05 | 2.43% | 0.00 |
| 2025-04-28 | 11.65 | 11.53 | -0.11 | -0.95% | 11.35 | 11.65 | 40660 | 4671.93 | 2.58% | 0.00 |
| 2025-04-25 | 11.64 | 11.64 | 0.00 | 0.00% | 11.53 | 11.73 | 40556 | 4724.80 | 2.57% | 0.00 |
| 2025-04-24 | 11.68 | 11.64 | -0.09 | -0.77% | 11.46 | 11.77 | 52929 | 6151.88 | 3.36% | 0.00 |
| 2025-04-23 | 11.52 | 11.73 | 0.19 | 1.65% | 11.52 | 11.77 | 53135 | 6214.08 | 3.37% | 0.00 |
| 2025-04-22 | 11.43 | 11.54 | 0.12 | 1.05% | 11.41 | 11.68 | 61270 | 7060.20 | 3.89% | 0.00 |
| 2025-04-21 | 11.23 | 11.42 | 0.29 | 2.61% | 11.08 | 11.45 | 57134 | 6490.87 | 3.63% | 0.00 |
| 2025-04-18 | 10.95 | 11.13 | 0.15 | 1.37% | 10.90 | 11.23 | 48460 | 5354.96 | 3.08% | 0.00 |
| 2025-04-17 | 10.71 | 10.98 | 0.15 | 1.39% | 10.71 | 11.14 | 64882 | 7123.07 | 4.12% | 0.00 |
| 2025-04-16 | 11.20 | 10.83 | -0.47 | -4.16% | 10.52 | 11.29 | 106319 | 11507.72 | 6.75% | 0.00 |
| 2025-04-15 | 11.22 | 11.30 | 0.05 | 0.44% | 11.11 | 11.38 | 38385 | 4310.44 | 2.44% | 0.00 |
| 2025-04-14 | 11.26 | 11.25 | 0.22 | 1.99% | 11.17 | 11.39 | 47887 | 5396.34 | 3.04% | 0.00 |
| 2025-04-11 | 10.82 | 11.03 | 0.12 | 1.10% | 10.74 | 11.19 | 50639 | 5595.33 | 3.21% | 0.00 |
| 2025-04-10 | 10.82 | 10.91 | 0.29 | 2.73% | 10.80 | 11.18 | 67597 | 7442.39 | 4.29% | 0.00 |
| 2025-04-09 | 10.04 | 10.62 | 0.34 | 3.31% | 9.34 | 10.68 | 86473 | 8693.72 | 5.49% | 0.00 |
| 2025-04-08 | 10.11 | 10.28 | 0.30 | 3.01% | 9.95 | 10.84 | 97761 | 10070.13 | 6.20% | 0.00 |
| 2025-04-07 | 11.52 | 9.98 | -2.32 | -18.86% | 9.84 | 11.69 | 90047 | 9492.73 | 5.71% | 0.00 |
| 2025-04-03 | 12.44 | 12.30 | -0.25 | -1.99% | 12.16 | 12.60 | 33721 | 4170.50 | 2.14% | 0.00 |
| 2025-04-02 | 12.42 | 12.55 | 0.13 | 1.05% | 12.38 | 12.70 | 30280 | 3805.55 | 1.92% | 0.00 |
| 2025-04-01 | 12.41 | 12.42 | 0.11 | 0.89% | 12.35 | 12.68 | 39120 | 4888.67 | 2.48% | 0.00 |
| 2025-03-31 | 12.30 | 12.31 | -0.05 | -0.40% | 11.92 | 12.38 | 45408 | 5507.45 | 2.88% | 0.00 |
| 2025-03-28 | 12.36 | 12.36 | -0.17 | -1.36% | 12.34 | 12.64 | 31279 | 3897.44 | 1.99% | 0.00 |
| 2025-03-27 | 12.63 | 12.53 | -0.17 | -1.34% | 12.32 | 12.74 | 39962 | 5005.63 | 2.54% | 0.00 |
| 2025-03-26 | 12.45 | 12.70 | 0.25 | 2.01% | 12.34 | 12.89 | 47365 | 6029.08 | 3.01% | 0.00 |
| 2025-03-25 | 12.50 | 12.45 | -0.10 | -0.80% | 12.31 | 12.77 | 63351 | 7944.55 | 4.02% | 0.00 |
| 2025-03-24 | 13.22 | 12.55 | -0.67 | -5.07% | 12.19 | 13.34 | 73148 | 9279.88 | 4.64% | 21.00 |
| 2025-03-21 | 13.58 | 13.22 | -0.46 | -3.36% | 13.14 | 13.60 | 55151 | 7349.20 | 3.50% | 0.00 |
| 2025-03-20 | 13.61 | 13.68 | 0.05 | 0.37% | 13.46 | 13.84 | 53672 | 7324.72 | 3.41% | 0.00 |
| 2025-03-19 | 13.66 | 13.63 | -0.09 | -0.66% | 13.51 | 13.93 | 49739 | 6789.47 | 3.16% | 0.00 |
| 2025-03-18 | 13.50 | 13.72 | 0.28 | 2.08% | 13.40 | 13.75 | 58648 | 7975.99 | 3.72% | 0.00 |
| 2025-03-17 | 13.54 | 13.44 | -0.04 | -0.30% | 13.24 | 13.58 | 41971 | 5630.89 | 2.66% | 0.00 |
| 2025-03-14 | 13.08 | 13.48 | 0.48 | 3.69% | 12.83 | 13.63 | 62152 | 8233.15 | 3.94% | 0.00 |
| 2025-03-13 | 13.39 | 13.00 | -0.38 | -2.84% | 12.77 | 13.46 | 56869 | 7393.76 | 3.61% | 0.00 |
| 2025-03-12 | 13.45 | 13.38 | 0.00 | 0.00% | 13.35 | 13.54 | 42616 | 5730.56 | 2.70% | 0.00 |
| 2025-03-11 | 13.24 | 13.38 | -0.09 | -0.67% | 13.14 | 13.53 | 57315 | 7627.41 | 3.64% | 0.00 |
| 2025-03-10 | 13.61 | 13.47 | -0.18 | -1.32% | 13.30 | 13.69 | 69667 | 9408.44 | 4.42% | 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。
