| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 32.01 | 32.29 | 0.28 | 0.87% | 31.20 | 32.67 | 6021 | 1931.88 | 0.78% | 0.00 |
| 2025-12-12 | 32.76 | 32.01 | -1.00 | -3.03% | 32.01 | 32.92 | 5793 | 1878.00 | 0.75% | 0.00 |
| 2025-12-11 | 33.26 | 33.01 | -0.24 | -0.72% | 32.48 | 33.66 | 7458 | 2462.57 | 0.96% | 0.00 |
| 2025-12-10 | 34.03 | 33.25 | -0.87 | -2.55% | 33.12 | 34.26 | 7377 | 2472.83 | 0.95% | 0.00 |
| 2025-12-09 | 34.58 | 34.12 | -0.48 | -1.39% | 34.01 | 34.90 | 5481 | 1883.01 | 0.71% | 0.00 |
| 2025-12-08 | 34.93 | 34.60 | 0.44 | 1.29% | 33.98 | 34.93 | 6099 | 2104.98 | 0.79% | 0.00 |
| 2025-12-05 | 33.69 | 34.16 | 0.47 | 1.40% | 33.00 | 34.25 | 5671 | 1914.38 | 0.73% | 0.00 |
| 2025-12-04 | 33.92 | 33.69 | 0.31 | 0.93% | 33.17 | 34.32 | 5829 | 1972.08 | 0.75% | 0.00 |
| 2025-12-03 | 33.68 | 33.38 | -0.19 | -0.57% | 32.96 | 34.08 | 5018 | 1673.49 | 0.65% | 0.00 |
| 2025-12-02 | 34.10 | 33.57 | -0.63 | -1.84% | 33.51 | 34.36 | 4483 | 1519.74 | 0.58% | 0.00 |
| 2025-12-01 | 33.61 | 34.20 | 0.58 | 1.73% | 33.54 | 35.00 | 9747 | 3354.36 | 1.26% | 0.00 |
| 2025-11-28 | 33.60 | 33.62 | 0.40 | 1.20% | 32.88 | 33.66 | 4283 | 1426.79 | 0.55% | 0.00 |
| 2025-11-27 | 32.57 | 33.22 | 0.52 | 1.59% | 32.57 | 33.58 | 5055 | 1676.40 | 0.65% | 0.00 |
| 2025-11-26 | 32.83 | 32.70 | -0.30 | -0.91% | 32.50 | 33.25 | 5042 | 1654.64 | 0.65% | 0.00 |
| 2025-11-25 | 33.17 | 33.00 | -0.17 | -0.51% | 33.00 | 33.64 | 4179 | 1392.83 | 0.54% | 0.00 |
| 2025-11-24 | 32.83 | 33.17 | 0.67 | 2.06% | 32.66 | 33.48 | 6471 | 2141.35 | 0.84% | 0.00 |
| 2025-11-21 | 33.80 | 32.50 | -1.43 | -4.21% | 32.00 | 34.25 | 7835 | 2585.97 | 1.01% | 0.00 |
| 2025-11-20 | 34.40 | 33.93 | -0.17 | -0.50% | 33.76 | 34.67 | 7190 | 2452.27 | 0.93% | 0.00 |
| 2025-11-19 | 35.12 | 34.10 | -0.64 | -1.84% | 34.07 | 35.12 | 4977 | 1711.86 | 0.64% | 0.00 |
| 2025-11-18 | 35.24 | 34.74 | -0.40 | -1.14% | 34.50 | 35.24 | 4898 | 1700.22 | 0.63% | 0.00 |
| 2025-11-17 | 34.80 | 35.14 | 0.88 | 2.57% | 34.08 | 35.63 | 7744 | 2714.26 | 1.00% | 0.00 |
| 2025-11-14 | 33.62 | 34.26 | 0.45 | 1.33% | 33.53 | 34.70 | 6820 | 2338.59 | 0.88% | 0.00 |
| 2025-11-13 | 34.23 | 33.81 | -0.37 | -1.08% | 33.64 | 34.56 | 8371 | 2843.37 | 1.08% | 0.00 |
| 2025-11-12 | 35.00 | 34.18 | -0.82 | -2.34% | 34.00 | 35.39 | 7465 | 2571.95 | 0.96% | 0.00 |
| 2025-11-11 | 34.57 | 35.00 | 0.55 | 1.60% | 34.57 | 35.53 | 7935 | 2790.53 | 1.02% | 0.00 |
| 2025-11-10 | 34.76 | 34.45 | -0.31 | -0.89% | 34.23 | 34.94 | 6230 | 2156.69 | 0.80% | 0.00 |
| 2025-11-07 | 35.25 | 34.76 | -0.36 | -1.03% | 34.49 | 36.08 | 8354 | 2945.28 | 1.08% | 0.00 |
| 2025-11-06 | 34.85 | 35.12 | 0.23 | 0.66% | 34.58 | 35.19 | 4978 | 1738.90 | 0.64% | 0.00 |
| 2025-11-05 | 34.50 | 34.89 | 0.18 | 0.52% | 34.33 | 35.00 | 3924 | 1365.31 | 0.51% | 0.00 |
| 2025-11-04 | 35.30 | 34.71 | -0.65 | -1.84% | 34.51 | 35.49 | 5105 | 1781.02 | 0.66% | 0.00 |
| 2025-11-03 | 35.56 | 35.36 | -0.13 | -0.37% | 35.06 | 35.66 | 4657 | 1648.19 | 0.60% | 0.00 |
| 2025-10-31 | 34.50 | 35.49 | 0.99 | 2.87% | 34.50 | 35.74 | 9762 | 3448.23 | 1.26% | 0.00 |
| 2025-10-30 | 34.67 | 34.50 | -0.25 | -0.72% | 34.03 | 35.21 | 6675 | 2310.27 | 0.86% | 0.00 |
| 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 |
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。
