| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 35.48 | 34.75 | -0.75 | -2.11% | 34.60 | 35.48 | 9076 | 3164.10 | 1.17% | 0.00 |
| 2025-10-28 | 36.16 | 35.50 | -0.82 | -2.26% | 35.33 | 36.27 | 7194 | 2567.36 | 0.93% | 0.00 |
| 2025-10-27 | 35.31 | 36.32 | 0.92 | 2.60% | 35.31 | 36.63 | 10022 | 3625.74 | 1.29% | 0.00 |
| 2025-10-24 | 35.37 | 35.40 | 0.05 | 0.14% | 35.03 | 35.80 | 6276 | 2225.26 | 0.81% | 0.00 |
| 2025-10-23 | 35.73 | 35.35 | -0.62 | -1.72% | 34.71 | 35.85 | 6465 | 2277.26 | 0.83% | 0.00 |
| 2025-10-22 | 35.21 | 35.97 | 0.65 | 1.84% | 35.04 | 36.13 | 7349 | 2628.29 | 0.95% | 0.00 |
| 2025-10-21 | 35.36 | 35.32 | 0.17 | 0.48% | 35.00 | 35.85 | 7817 | 2763.55 | 1.01% | 0.00 |
| 2025-10-20 | 35.39 | 35.15 | 0.29 | 0.83% | 35.00 | 36.18 | 9447 | 3365.14 | 1.22% | 0.00 |
| 2025-10-17 | 36.28 | 34.86 | -1.34 | -3.70% | 34.83 | 36.33 | 10040 | 3559.54 | 1.30% | 0.00 |
| 2025-10-16 | 37.59 | 36.20 | -1.09 | -2.92% | 35.60 | 37.78 | 14065 | 5097.01 | 1.81% | 0.00 |
| 2025-10-15 | 36.00 | 37.29 | 1.29 | 3.58% | 35.43 | 37.33 | 12553 | 4601.56 | 1.62% | 0.00 |
| 2025-10-14 | 37.59 | 36.00 | -1.40 | -3.74% | 35.82 | 38.10 | 15132 | 5601.83 | 1.95% | 0.00 |
| 2025-10-13 | 36.73 | 37.40 | -0.34 | -0.90% | 35.55 | 37.73 | 13258 | 4896.69 | 1.71% | 0.00 |
| 2025-10-10 | 37.58 | 37.74 | 0.16 | 0.43% | 37.31 | 38.66 | 17000 | 6452.35 | 2.19% | 0.00 |
| 2025-10-09 | 38.07 | 37.58 | -0.44 | -1.16% | 37.10 | 38.28 | 17678 | 6623.61 | 2.28% | 0.00 |
| 2025-09-30 | 37.91 | 38.02 | 0.48 | 1.28% | 36.71 | 38.91 | 30447 | 11458.33 | 3.93% | 1.00 |
| 2025-09-29 | 36.64 | 37.54 | 0.97 | 2.65% | 36.55 | 38.24 | 16229 | 6088.25 | 2.09% | 0.00 |
| 2025-09-26 | 37.10 | 36.57 | -0.83 | -2.22% | 36.24 | 37.67 | 13409 | 4950.05 | 1.73% | 0.00 |
| 2025-09-25 | 37.80 | 37.40 | -0.32 | -0.85% | 37.03 | 37.80 | 14143 | 5278.32 | 1.83% | 0.00 |
| 2025-09-24 | 37.31 | 37.72 | 0.23 | 0.61% | 36.92 | 38.30 | 16875 | 6368.42 | 2.18% | 0.00 |
| 2025-09-23 | 38.00 | 37.49 | -0.25 | -0.66% | 36.53 | 38.09 | 23898 | 8934.74 | 3.08% | 0.00 |
| 2025-09-22 | 34.38 | 37.74 | 3.29 | 9.55% | 33.80 | 38.43 | 36055 | 13247.84 | 4.65% | 0.00 |
| 2025-09-19 | 35.32 | 34.45 | -0.87 | -2.46% | 34.44 | 35.63 | 11292 | 3935.27 | 1.46% | 0.00 |
| 2025-09-18 | 36.22 | 35.32 | -1.06 | -2.91% | 34.75 | 36.50 | 19104 | 6811.47 | 2.47% | 0.00 |
| 2025-09-17 | 36.00 | 36.38 | 0.38 | 1.06% | 35.81 | 37.29 | 13470 | 4907.97 | 1.74% | 0.00 |
| 2025-09-16 | 36.12 | 36.00 | -0.10 | -0.28% | 35.52 | 36.34 | 13189 | 4744.81 | 1.70% | 0.00 |
| 2025-09-15 | 36.87 | 36.10 | -0.84 | -2.27% | 36.01 | 37.38 | 16363 | 5969.54 | 2.11% | 0.00 |
| 2025-09-12 | 37.20 | 36.94 | 0.17 | 0.46% | 36.01 | 37.49 | 18519 | 6814.35 | 2.39% | 0.00 |
| 2025-09-11 | 36.81 | 36.77 | -0.34 | -0.92% | 35.55 | 37.34 | 35661 | 13050.61 | 4.60% | 0.00 |
| 2025-09-10 | 37.45 | 37.11 | -0.41 | -1.09% | 37.06 | 39.20 | 46273 | 17589.51 | 5.97% | 0.00 |
| 2025-09-09 | 37.44 | 37.52 | -0.56 | -1.47% | 37.43 | 39.50 | 28911 | 11090.86 | 3.73% | 0.00 |
| 2025-09-08 | 37.88 | 38.08 | -0.36 | -0.94% | 37.88 | 39.36 | 27109 | 10396.38 | 3.58% | 0.00 |
| 2025-09-05 | 38.66 | 38.44 | -0.56 | -1.44% | 37.78 | 38.96 | 35563 | 13599.35 | 4.69% | 0.00 |
| 2025-09-04 | 36.08 | 39.00 | 2.84 | 7.85% | 35.56 | 39.08 | 53373 | 20147.47 | 7.05% | 0.00 |
| 2025-09-03 | 37.78 | 36.16 | -1.56 | -4.14% | 35.82 | 38.00 | 19351 | 7123.83 | 2.55% | 0.00 |
| 2025-09-02 | 37.99 | 37.72 | -0.45 | -1.18% | 36.80 | 38.36 | 27766 | 10408.94 | 3.67% | 0.00 |
| 2025-09-01 | 36.30 | 38.17 | 2.07 | 5.73% | 36.00 | 38.90 | 67586 | 25468.19 | 8.92% | 0.00 |
| 2025-08-29 | 34.63 | 36.10 | 1.16 | 3.32% | 34.53 | 36.50 | 33263 | 11836.86 | 4.39% | 0.00 |
| 2025-08-28 | 35.50 | 34.94 | -0.33 | -0.94% | 33.30 | 35.97 | 29646 | 10211.29 | 3.91% | 0.00 |
| 2025-08-27 | 35.85 | 35.27 | -0.49 | -1.37% | 35.13 | 36.99 | 27486 | 9919.64 | 3.63% | 0.00 |
| 2025-08-26 | 35.59 | 35.76 | 0.17 | 0.48% | 35.34 | 36.80 | 32018 | 11576.82 | 4.23% | 0.00 |
| 2025-08-25 | 34.72 | 35.59 | 0.80 | 2.30% | 34.71 | 35.69 | 26730 | 9450.10 | 3.53% | 0.00 |
| 2025-08-22 | 35.45 | 34.79 | -0.83 | -2.33% | 34.35 | 35.78 | 28384 | 9935.57 | 3.75% | 1.00 |
| 2025-08-21 | 35.22 | 35.62 | 0.53 | 1.51% | 34.81 | 35.62 | 29586 | 10433.43 | 3.91% | 0.00 |
| 2025-08-20 | 36.90 | 35.09 | -2.01 | -5.42% | 34.92 | 36.90 | 42785 | 15113.85 | 5.65% | 0.00 |
| 2025-08-19 | 37.67 | 37.10 | -1.75 | -4.50% | 36.74 | 38.50 | 50854 | 19103.28 | 6.71% | 0.00 |
| 2025-08-18 | 36.50 | 38.85 | 1.84 | 4.97% | 35.30 | 38.88 | 82826 | 30469.43 | 10.93% | 7.00 |
| 2025-08-15 | 34.31 | 37.01 | 0.83 | 2.29% | 34.31 | 37.21 | 79135 | 28630.22 | 10.45% | 0.00 |
| 2025-08-14 | 33.98 | 36.18 | 2.70 | 8.06% | 33.98 | 39.90 | 90544 | 33599.52 | 11.95% | 0.00 |
| 2025-08-13 | 32.42 | 33.48 | 1.16 | 3.59% | 32.00 | 33.72 | 51789 | 17041.52 | 6.84% | 0.00 |
| 2025-08-12 | 31.18 | 32.32 | 1.08 | 3.46% | 31.10 | 34.51 | 57288 | 18788.95 | 7.56% | 0.00 |
| 2025-08-11 | 31.10 | 31.24 | 0.52 | 1.69% | 30.84 | 31.37 | 18956 | 5909.71 | 2.50% | 0.00 |
| 2025-08-08 | 30.82 | 30.72 | 0.02 | 0.07% | 30.39 | 30.94 | 23404 | 7176.13 | 3.09% | 0.00 |
| 2025-08-07 | 30.96 | 30.70 | -0.26 | -0.84% | 30.70 | 31.27 | 19295 | 5963.58 | 2.55% | 8150.00 |
| 2025-08-06 | 30.72 | 30.96 | 0.46 | 1.51% | 30.22 | 31.10 | 22728 | 7007.97 | 3.00% | 0.00 |
| 2025-08-05 | 30.34 | 30.50 | 0.20 | 0.66% | 30.10 | 30.54 | 18313 | 5549.93 | 2.42% | 0.00 |
| 2025-08-04 | 29.85 | 30.30 | 0.27 | 0.90% | 29.60 | 30.30 | 15013 | 4517.19 | 1.98% | 0.00 |
| 2025-08-01 | 29.10 | 30.03 | 0.73 | 2.49% | 29.10 | 30.47 | 27587 | 8252.59 | 3.64% | 0.00 |
| 2025-07-31 | 29.00 | 29.30 | 0.10 | 0.34% | 29.00 | 29.85 | 16904 | 4980.72 | 2.23% | 0.00 |
| 2025-07-30 | 29.59 | 29.20 | -0.24 | -0.82% | 29.07 | 30.80 | 19583 | 5812.76 | 2.59% | 0.00 |
| 2025-07-29 | 29.20 | 29.44 | 0.16 | 0.55% | 29.10 | 29.58 | 11277 | 3305.69 | 1.49% | 0.00 |
| 2025-07-28 | 29.38 | 29.28 | 0.04 | 0.14% | 29.24 | 29.98 | 12935 | 3812.73 | 1.71% | 0.10 |
| 2025-07-25 | 29.57 | 29.24 | -0.33 | -1.12% | 28.92 | 29.72 | 13197 | 3848.57 | 1.74% | 2.00 |
| 2025-07-24 | 29.61 | 29.57 | 0.37 | 1.27% | 29.23 | 30.19 | 16523 | 4888.45 | 2.18% | 0.00 |
| 2025-07-23 | 30.31 | 29.20 | -1.12 | -3.69% | 29.20 | 30.31 | 15207 | 4502.73 | 2.01% | 0.00 |
| 2025-07-22 | 30.18 | 30.32 | 0.03 | 0.10% | 29.75 | 30.44 | 22073 | 6641.08 | 2.91% | 0.00 |
| 2025-07-21 | 29.63 | 30.29 | 0.96 | 3.27% | 29.36 | 30.53 | 33380 | 10043.59 | 4.41% | 0.00 |
| 2025-07-18 | 29.12 | 29.33 | 0.20 | 0.69% | 28.73 | 29.70 | 15093 | 4393.98 | 1.99% | 0.00 |
| 2025-07-17 | 29.06 | 29.13 | 0.09 | 0.31% | 28.90 | 29.44 | 10675 | 3107.95 | 1.41% | 0.00 |
| 2025-07-16 | 28.74 | 29.04 | 0.31 | 1.08% | 28.52 | 29.37 | 12791 | 3706.13 | 1.69% | 2.00 |
| 2025-07-15 | 29.30 | 28.73 | -0.86 | -2.91% | 28.20 | 29.30 | 22297 | 6399.77 | 2.94% | 2.00 |
| 2025-07-14 | 28.91 | 29.59 | 0.69 | 2.39% | 28.84 | 29.90 | 18137 | 5329.06 | 2.39% | 0.00 |
| 2025-07-11 | 28.95 | 28.90 | 0.02 | 0.07% | 28.53 | 29.23 | 12399 | 3576.38 | 1.64% | 0.00 |
| 2025-07-10 | 29.48 | 28.88 | -0.52 | -1.77% | 28.61 | 29.56 | 16941 | 4897.61 | 2.24% | 0.00 |
| 2025-07-09 | 29.61 | 29.40 | -0.19 | -0.64% | 29.20 | 29.95 | 16850 | 4978.55 | 2.22% | 0.00 |
| 2025-07-08 | 29.49 | 29.59 | 0.00 | 0.00% | 29.49 | 29.99 | 21278 | 6313.21 | 2.81% | 0.00 |
| 2025-07-07 | 29.20 | 29.59 | 0.39 | 1.34% | 28.75 | 30.40 | 34134 | 10048.15 | 4.51% | 0.00 |
| 2025-07-04 | 30.36 | 29.20 | -1.16 | -3.82% | 29.14 | 30.88 | 48826 | 14584.52 | 6.45% | 0.00 |
| 2025-07-03 | 27.90 | 30.36 | 2.58 | 9.29% | 27.90 | 32.24 | 79973 | 24368.61 | 10.56% | 0.00 |
| 2025-07-02 | 28.06 | 27.78 | -0.21 | -0.75% | 27.50 | 28.06 | 10455 | 2901.76 | 1.38% | 0.00 |
远信工业(301053)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。
