| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-07 | 13.60 | 13.65 | 0.09 | 0.66% | 13.50 | 13.93 | 70213 | 9613.71 | 4.46% | 0.00 |
| 2025-03-06 | 13.45 | 13.56 | 0.15 | 1.12% | 13.45 | 13.75 | 70831 | 9652.85 | 4.50% | 0.00 |
| 2025-03-05 | 13.31 | 13.41 | 0.11 | 0.83% | 13.09 | 13.47 | 68252 | 9060.93 | 4.33% | 0.00 |
| 2025-03-04 | 12.82 | 13.30 | 0.48 | 3.74% | 12.78 | 13.37 | 124121 | 16392.75 | 7.88% | 0.00 |
| 2025-03-03 | 13.32 | 12.82 | -0.41 | -3.10% | 12.68 | 13.54 | 163386 | 21419.57 | 10.37% | 0.00 |
| 2025-02-28 | 14.36 | 13.23 | -1.14 | -7.93% | 13.19 | 14.36 | 103879 | 14125.10 | 6.59% | 0.00 |
| 2025-02-27 | 14.63 | 14.37 | -0.26 | -1.78% | 13.95 | 14.67 | 104519 | 14937.12 | 6.63% | 1.00 |
| 2025-02-26 | 14.47 | 14.63 | 0.34 | 2.38% | 14.28 | 14.95 | 156288 | 22864.88 | 9.92% | 0.00 |
| 2025-02-25 | 13.81 | 14.29 | 0.15 | 1.06% | 13.74 | 14.69 | 167948 | 23888.68 | 10.66% | 0.00 |
| 2025-02-24 | 13.56 | 14.14 | 0.60 | 4.43% | 13.56 | 15.14 | 169757 | 24007.14 | 10.77% | 0.00 |
| 2025-02-21 | 13.60 | 13.54 | -0.12 | -0.88% | 13.43 | 13.95 | 101644 | 13822.30 | 6.45% | 40.00 |
| 2025-02-20 | 13.36 | 13.66 | 0.18 | 1.34% | 13.34 | 13.99 | 205871 | 28053.76 | 13.07% | 0.00 |
| 2025-02-19 | 12.51 | 13.48 | 0.97 | 7.75% | 12.51 | 13.60 | 182153 | 24009.95 | 11.56% | 72.00 |
| 2025-02-18 | 12.77 | 12.51 | -0.33 | -2.57% | 12.43 | 12.91 | 60009 | 7597.17 | 3.81% | 0.00 |
| 2025-02-17 | 12.55 | 12.84 | 0.27 | 2.15% | 12.53 | 13.12 | 86010 | 11026.34 | 5.46% | 0.00 |
| 2025-02-14 | 12.36 | 12.57 | 0.22 | 1.78% | 12.23 | 12.63 | 62842 | 7841.72 | 3.99% | 0.00 |
| 2025-02-13 | 12.66 | 12.35 | -0.33 | -2.60% | 12.25 | 12.69 | 73634 | 9131.63 | 4.67% | 0.00 |
| 2025-02-12 | 12.54 | 12.68 | 0.06 | 0.48% | 12.41 | 12.80 | 104474 | 13199.65 | 6.63% | 0.00 |
| 2025-02-11 | 12.35 | 12.62 | 0.25 | 2.02% | 12.21 | 13.26 | 140866 | 18008.03 | 8.94% | 0.00 |
| 2025-02-10 | 12.06 | 12.37 | 0.31 | 2.57% | 11.97 | 12.37 | 48252 | 5902.89 | 3.06% | 0.00 |
| 2025-02-07 | 12.09 | 12.06 | -0.01 | -0.08% | 11.87 | 12.20 | 56290 | 6793.88 | 3.57% | 0.00 |
| 2025-02-06 | 11.81 | 12.07 | 0.22 | 1.86% | 11.77 | 12.09 | 35522 | 4253.66 | 2.25% | 0.00 |
| 2025-02-05 | 11.70 | 11.85 | 0.33 | 2.86% | 11.63 | 11.90 | 42077 | 4967.77 | 2.67% | 0.00 |
| 2025-01-27 | 11.83 | 11.52 | -0.20 | -1.71% | 11.52 | 11.90 | 32895 | 3854.52 | 2.09% | 0.00 |
| 2025-01-24 | 11.47 | 11.72 | 0.24 | 2.09% | 11.38 | 11.78 | 36976 | 4287.46 | 2.35% | 0.00 |
| 2025-01-23 | 11.51 | 11.48 | 0.09 | 0.79% | 11.44 | 11.71 | 37197 | 4312.59 | 2.36% | 0.00 |
| 2025-01-22 | 11.43 | 11.39 | -0.12 | -1.04% | 11.35 | 11.52 | 19753 | 2256.50 | 1.25% | 0.00 |
| 2025-01-21 | 11.42 | 11.51 | 0.10 | 0.88% | 11.30 | 11.53 | 36536 | 4175.30 | 2.32% | 0.00 |
| 2025-01-20 | 11.19 | 11.41 | 0.28 | 2.52% | 11.10 | 11.47 | 37139 | 4203.82 | 2.36% | 0.00 |
| 2025-01-17 | 11.05 | 11.13 | 0.08 | 0.72% | 10.96 | 11.20 | 30199 | 3349.23 | 1.92% | 0.00 |
| 2025-01-16 | 11.02 | 11.05 | 0.07 | 0.64% | 10.88 | 11.23 | 33620 | 3721.11 | 2.13% | 0.00 |
| 2025-01-15 | 11.13 | 10.98 | -0.12 | -1.08% | 10.92 | 11.14 | 31409 | 3461.37 | 1.99% | 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。
