| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 35.62 | 36.10 | 0.30 | 0.84% | 35.35 | 36.79 | 18776 | 6779.58 | 2.43% | 0.00 |
| 2026-02-04 | 36.33 | 35.80 | -0.38 | -1.05% | 35.55 | 36.63 | 12305 | 4432.24 | 1.59% | 0.00 |
| 2026-02-03 | 35.00 | 36.18 | 1.48 | 4.27% | 34.63 | 36.90 | 24623 | 8885.80 | 3.18% | 0.00 |
| 2026-02-02 | 35.05 | 34.70 | -0.38 | -1.08% | 34.67 | 35.75 | 6905 | 2435.79 | 0.89% | 0.00 |
| 2026-01-30 | 35.13 | 35.08 | 0.09 | 0.26% | 34.20 | 35.40 | 6520 | 2280.27 | 0.84% | 0.00 |
| 2026-01-29 | 35.30 | 34.99 | -0.64 | -1.80% | 34.53 | 35.85 | 11521 | 4049.53 | 1.49% | 0.00 |
| 2026-01-28 | 36.03 | 35.63 | -0.58 | -1.60% | 35.61 | 36.30 | 10228 | 3675.01 | 1.32% | 0.00 |
| 2026-01-27 | 35.50 | 36.21 | 0.71 | 2.00% | 35.15 | 36.58 | 16527 | 5961.08 | 2.14% | 0.00 |
| 2026-01-26 | 35.97 | 35.50 | -0.50 | -1.39% | 35.00 | 36.29 | 16154 | 5731.28 | 2.09% | 0.00 |
| 2026-01-23 | 36.45 | 36.00 | -0.53 | -1.45% | 35.67 | 36.53 | 20368 | 7348.42 | 2.63% | 0.00 |
| 2026-01-22 | 36.98 | 36.53 | -0.55 | -1.48% | 36.18 | 37.40 | 19812 | 7259.06 | 2.56% | 0.00 |
| 2026-01-21 | 36.61 | 37.08 | 0.32 | 0.87% | 35.87 | 37.80 | 31162 | 11503.10 | 4.03% | 0.00 |
| 2026-01-20 | 36.60 | 36.76 | 0.13 | 0.35% | 35.77 | 37.70 | 27798 | 10248.45 | 3.60% | 0.00 |
| 2026-01-19 | 37.73 | 36.63 | -1.10 | -2.92% | 36.58 | 37.80 | 15868 | 5905.74 | 2.05% | 0.00 |
| 2026-01-16 | 38.08 | 37.73 | 0.61 | 1.64% | 36.48 | 38.08 | 32137 | 11996.61 | 4.16% | 0.00 |
| 2026-01-15 | 36.81 | 37.12 | -0.08 | -0.22% | 36.30 | 37.60 | 20562 | 7578.18 | 2.66% | 0.00 |
| 2026-01-14 | 36.93 | 37.20 | 0.22 | 0.59% | 35.06 | 37.66 | 32691 | 11974.43 | 4.23% | 0.00 |
| 2026-01-13 | 36.00 | 36.98 | 1.02 | 2.84% | 35.12 | 37.43 | 24707 | 8998.21 | 3.20% | 0.00 |
| 2026-01-12 | 35.91 | 35.96 | 0.05 | 0.14% | 34.83 | 36.66 | 22342 | 7944.45 | 2.89% | 0.00 |
| 2026-01-09 | 36.06 | 35.91 | -0.15 | -0.42% | 35.69 | 36.70 | 15506 | 5588.77 | 2.01% | 0.00 |
| 2026-01-08 | 35.31 | 36.06 | 0.56 | 1.58% | 34.96 | 36.60 | 23923 | 8572.53 | 3.09% | 0.00 |
| 2026-01-07 | 35.70 | 35.50 | 0.12 | 0.34% | 34.71 | 36.00 | 22620 | 7983.88 | 2.93% | 0.00 |
| 2026-01-06 | 35.16 | 35.38 | 0.36 | 1.03% | 34.71 | 35.99 | 25619 | 9032.15 | 3.31% | 0.00 |
| 2026-01-05 | 35.32 | 35.02 | -0.28 | -0.79% | 34.61 | 35.60 | 18850 | 6630.92 | 2.43% | 0.00 |
| 2025-12-31 | 34.81 | 35.30 | 0.28 | 0.80% | 33.89 | 35.79 | 20859 | 7270.21 | 2.69% | 0.00 |
| 2025-12-30 | 35.27 | 35.02 | -0.10 | -0.28% | 34.33 | 36.22 | 23757 | 8318.09 | 3.07% | 0.00 |
| 2025-12-29 | 33.63 | 35.12 | 1.82 | 5.47% | 33.00 | 35.63 | 29419 | 10239.82 | 3.80% | 0.00 |
| 2025-12-26 | 34.32 | 33.30 | -1.02 | -2.97% | 33.16 | 34.35 | 6061 | 2044.65 | 0.78% | 0.00 |
| 2025-12-25 | 33.02 | 34.32 | 1.31 | 3.97% | 32.73 | 34.72 | 9774 | 3306.88 | 1.26% | 0.00 |
| 2025-12-24 | 33.11 | 33.01 | -0.10 | -0.30% | 32.91 | 33.39 | 4244 | 1405.30 | 0.55% | 0.00 |
| 2025-12-23 | 33.68 | 33.11 | -0.18 | -0.54% | 32.97 | 33.68 | 6760 | 2248.95 | 0.87% | 0.00 |
| 2025-12-22 | 33.05 | 33.29 | 0.21 | 0.63% | 32.80 | 33.78 | 5947 | 1971.06 | 0.77% | 0.00 |
| 2025-12-19 | 33.49 | 33.08 | 0.42 | 1.29% | 32.35 | 33.66 | 7003 | 2324.08 | 0.90% | 0.00 |
| 2025-12-18 | 31.56 | 32.66 | 0.95 | 3.00% | 30.13 | 33.98 | 12075 | 3937.95 | 1.56% | 0.00 |
| 2025-12-17 | 31.48 | 31.71 | 0.32 | 1.02% | 30.61 | 31.79 | 7708 | 2411.79 | 0.99% | 0.00 |
| 2025-12-16 | 32.29 | 31.39 | -0.90 | -2.79% | 26.00 | 32.49 | 6654 | 2095.78 | 0.86% | 0.00 |
| 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 |
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。
