| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 41.98 | 42.69 | 0.84 | 2.01% | 41.78 | 43.56 | 13870 | 5956.44 | 3.58% | 0.00 |
| 2026-03-24 | 41.03 | 41.85 | 2.05 | 5.15% | 39.70 | 41.91 | 17719 | 7221.20 | 4.57% | 0.00 |
| 2026-03-23 | 42.06 | 39.80 | -2.45 | -5.80% | 39.63 | 42.28 | 17847 | 7306.08 | 4.60% | 0.00 |
| 2026-03-20 | 44.50 | 42.25 | -1.90 | -4.30% | 42.17 | 45.00 | 14640 | 6349.28 | 3.78% | 0.00 |
| 2026-03-19 | 46.44 | 44.15 | -2.41 | -5.18% | 43.82 | 46.44 | 15012 | 6740.09 | 3.87% | 0.00 |
| 2026-03-18 | 46.71 | 46.56 | 0.69 | 1.50% | 45.41 | 46.71 | 12567 | 5794.62 | 3.24% | 0.00 |
| 2026-03-17 | 48.96 | 45.87 | -3.25 | -6.62% | 45.77 | 49.19 | 20348 | 9628.34 | 5.25% | 0.00 |
| 2026-03-16 | 47.54 | 49.12 | 1.74 | 3.67% | 47.54 | 49.12 | 18682 | 9051.54 | 4.82% | 0.00 |
| 2026-03-13 | 47.61 | 47.38 | -0.35 | -0.73% | 47.00 | 48.47 | 11174 | 5350.17 | 2.88% | 0.00 |
| 2026-03-12 | 48.64 | 47.73 | -0.95 | -1.95% | 47.66 | 49.33 | 14717 | 7127.82 | 3.80% | 0.00 |
| 2026-03-11 | 48.67 | 48.68 | 0.30 | 0.62% | 48.52 | 49.34 | 17309 | 8460.23 | 4.46% | 0.00 |
| 2026-03-10 | 47.80 | 48.38 | 1.36 | 2.89% | 47.30 | 48.51 | 14221 | 6849.28 | 3.67% | 0.00 |
| 2026-03-09 | 47.03 | 47.02 | -0.41 | -0.86% | 46.46 | 48.56 | 16505 | 7798.58 | 4.26% | 0.00 |
| 2026-03-06 | 45.89 | 47.43 | 1.51 | 3.29% | 45.53 | 47.74 | 14889 | 6990.85 | 3.84% | 0.00 |
| 2026-03-05 | 45.94 | 45.92 | 0.88 | 1.95% | 45.44 | 46.29 | 10601 | 4859.79 | 2.73% | 0.00 |
| 2026-03-04 | 45.05 | 45.04 | -0.57 | -1.25% | 44.71 | 46.19 | 13043 | 5928.36 | 3.36% | 0.00 |
| 2026-03-03 | 47.77 | 45.61 | -1.91 | -4.02% | 45.52 | 48.22 | 18337 | 8526.83 | 4.73% | 0.00 |
| 2026-03-02 | 48.80 | 47.52 | -1.98 | -4.00% | 47.50 | 49.10 | 26897 | 12950.07 | 6.94% | 0.00 |
| 2026-02-27 | 48.24 | 49.50 | 1.10 | 2.27% | 47.76 | 49.74 | 20760 | 10142.72 | 5.35% | 9.00 |
| 2026-02-26 | 48.41 | 48.40 | -0.01 | -0.02% | 47.64 | 48.76 | 18552 | 8948.17 | 4.78% | 0.00 |
| 2026-02-25 | 47.40 | 48.41 | 1.02 | 2.15% | 47.39 | 48.78 | 19303 | 9312.79 | 4.98% | 0.00 |
| 2026-02-24 | 46.19 | 47.39 | 1.39 | 3.02% | 46.19 | 47.68 | 16687 | 7883.68 | 4.30% | 0.00 |
| 2026-02-13 | 46.00 | 46.00 | 0.00 | 0.00% | 45.88 | 46.95 | 14613 | 6779.77 | 4.75% | 0.00 |
| 2026-02-12 | 46.82 | 46.00 | -1.02 | -2.17% | 45.73 | 46.91 | 13252 | 6127.32 | 4.30% | 0.00 |
| 2026-02-11 | 46.76 | 47.02 | 0.49 | 1.05% | 46.53 | 47.66 | 16449 | 7765.96 | 5.34% | 0.00 |
| 2026-02-10 | 47.23 | 46.53 | -0.78 | -1.65% | 46.49 | 47.44 | 11524 | 5396.14 | 3.74% | 0.00 |
| 2026-02-09 | 46.25 | 47.31 | 1.65 | 3.61% | 45.40 | 47.36 | 18242 | 8551.45 | 5.92% | 0.00 |
| 2026-02-06 | 45.40 | 45.66 | 0.06 | 0.13% | 45.09 | 46.45 | 11998 | 5508.34 | 3.90% | 0.00 |
| 2026-02-05 | 45.55 | 45.60 | -0.02 | -0.04% | 45.35 | 46.27 | 10244 | 4697.90 | 3.33% | 0.00 |
| 2026-02-04 | 45.43 | 45.62 | -0.03 | -0.07% | 45.26 | 46.20 | 9988 | 4565.31 | 3.24% | 0.00 |
| 2026-02-03 | 44.63 | 45.65 | 1.28 | 2.88% | 44.55 | 45.65 | 10250 | 4632.54 | 3.33% | 0.00 |
| 2026-02-02 | 45.56 | 44.37 | -1.53 | -3.33% | 44.21 | 46.08 | 13277 | 6007.73 | 4.31% | 0.00 |
| 2026-01-30 | 45.38 | 45.90 | 0.65 | 1.44% | 44.44 | 46.08 | 14110 | 6418.35 | 4.58% | 0.00 |
| 2026-01-29 | 45.57 | 45.25 | -0.26 | -0.57% | 44.74 | 46.78 | 13891 | 6371.20 | 4.51% | 0.00 |
| 2026-01-28 | 45.85 | 45.51 | -0.40 | -0.87% | 45.25 | 46.38 | 13388 | 6123.00 | 4.35% | 0.00 |
| 2026-01-27 | 46.75 | 45.91 | -0.53 | -1.14% | 44.11 | 46.91 | 14923 | 6761.83 | 4.85% | 0.00 |
| 2026-01-26 | 47.49 | 46.44 | -0.69 | -1.46% | 45.96 | 47.49 | 14860 | 6906.55 | 4.83% | 0.00 |
| 2026-01-23 | 46.98 | 47.13 | 0.26 | 0.55% | 46.37 | 47.28 | 14418 | 6746.32 | 4.68% | 0.00 |
| 2026-01-22 | 47.01 | 46.87 | -0.19 | -0.40% | 46.63 | 47.33 | 14365 | 6743.78 | 4.67% | 0.00 |
| 2026-01-21 | 46.50 | 47.06 | 0.53 | 1.14% | 45.99 | 47.15 | 19188 | 8929.14 | 6.23% | 0.00 |
| 2026-01-20 | 46.87 | 46.53 | 0.41 | 0.89% | 46.12 | 48.18 | 31725 | 14937.29 | 10.30% | 5.00 |
| 2026-01-19 | 45.11 | 46.12 | 0.63 | 1.38% | 44.98 | 46.39 | 16353 | 7494.25 | 5.31% | 0.00 |
| 2026-01-16 | 44.50 | 45.49 | 1.07 | 2.41% | 44.33 | 45.74 | 20249 | 9159.06 | 6.58% | 2.00 |
| 2026-01-15 | 43.70 | 44.42 | 0.17 | 0.38% | 43.70 | 44.69 | 9697 | 4299.14 | 3.15% | 0.00 |
| 2026-01-14 | 44.66 | 44.25 | -0.27 | -0.61% | 43.59 | 45.50 | 20613 | 9206.40 | 6.69% | 0.00 |
| 2026-01-13 | 44.63 | 44.52 | -0.25 | -0.56% | 44.07 | 45.47 | 15862 | 7108.61 | 5.15% | 0.00 |
| 2026-01-12 | 44.88 | 44.77 | 0.22 | 0.49% | 44.00 | 44.88 | 17423 | 7770.54 | 5.66% | 0.00 |
| 2026-01-09 | 44.51 | 44.55 | 0.11 | 0.25% | 43.70 | 44.77 | 18261 | 8102.63 | 5.93% | 2.00 |
| 2026-01-08 | 43.98 | 44.44 | 0.43 | 0.98% | 43.62 | 44.55 | 13589 | 6005.55 | 4.41% | 0.00 |
| 2026-01-07 | 43.77 | 44.01 | 0.32 | 0.73% | 43.44 | 44.29 | 14489 | 6366.57 | 4.71% | 0.00 |
| 2026-01-06 | 43.89 | 43.69 | 0.06 | 0.14% | 43.42 | 44.39 | 15312 | 6706.49 | 4.97% | 0.00 |
| 2026-01-05 | 42.80 | 43.63 | 1.23 | 2.90% | 42.70 | 43.97 | 15546 | 6769.08 | 5.05% | 0.00 |
| 2025-12-31 | 42.88 | 42.40 | -0.46 | -1.07% | 42.12 | 43.15 | 10339 | 4396.15 | 3.36% | 0.00 |
| 2025-12-30 | 43.46 | 42.86 | -0.54 | -1.24% | 42.53 | 43.48 | 11968 | 5140.75 | 3.89% | 0.00 |
| 2025-12-29 | 43.75 | 43.40 | -0.47 | -1.07% | 42.89 | 43.89 | 12520 | 5428.92 | 4.07% | 0.00 |
| 2025-12-26 | 43.59 | 43.87 | 0.54 | 1.25% | 43.40 | 45.14 | 21554 | 9510.84 | 7.00% | 0.00 |
| 2025-12-25 | 42.83 | 43.33 | 0.51 | 1.19% | 42.53 | 43.35 | 14508 | 6223.71 | 4.71% | 0.00 |
| 2025-12-24 | 43.29 | 42.82 | -0.59 | -1.36% | 41.67 | 43.40 | 18479 | 7839.86 | 6.00% | 2.00 |
| 2025-12-23 | 43.36 | 43.41 | 0.16 | 0.37% | 42.62 | 43.68 | 14797 | 6386.01 | 4.81% | 0.00 |
| 2025-12-22 | 44.10 | 43.25 | -0.64 | -1.46% | 43.08 | 44.27 | 15302 | 6651.80 | 4.97% | 0.00 |
| 2025-12-19 | 43.09 | 43.89 | 0.81 | 1.88% | 42.88 | 44.18 | 14957 | 6525.24 | 4.86% | 0.00 |
| 2025-12-18 | 42.89 | 43.08 | -0.09 | -0.21% | 42.70 | 44.05 | 13662 | 5943.67 | 4.44% | 9.00 |
| 2025-12-17 | 42.99 | 43.17 | 0.07 | 0.16% | 42.00 | 43.43 | 15529 | 6617.91 | 5.04% | 0.00 |
| 2025-12-16 | 44.81 | 43.10 | -1.91 | -4.24% | 42.80 | 44.89 | 19423 | 8414.04 | 6.31% | 0.00 |
| 2025-12-15 | 44.71 | 45.01 | 0.30 | 0.67% | 44.51 | 45.67 | 15648 | 7061.16 | 5.08% | 0.00 |
| 2025-12-12 | 45.69 | 44.71 | -0.97 | -2.12% | 44.65 | 47.27 | 24133 | 11125.26 | 7.84% | 0.00 |
| 2025-12-11 | 48.02 | 45.68 | -2.78 | -5.74% | 45.58 | 48.37 | 28477 | 13292.51 | 9.25% | 0.00 |
| 2025-12-10 | 49.65 | 48.46 | -1.83 | -3.64% | 47.85 | 49.70 | 29293 | 14216.46 | 9.51% | 0.00 |
| 2025-12-09 | 49.06 | 50.29 | 0.69 | 1.39% | 47.54 | 50.65 | 45863 | 22330.74 | 14.90% | 0.00 |
| 2025-12-08 | 48.20 | 49.60 | 1.00 | 2.06% | 47.81 | 50.75 | 51565 | 25401.51 | 16.75% | 0.00 |
| 2025-12-05 | 47.35 | 48.60 | 1.98 | 4.25% | 47.00 | 49.60 | 54103 | 26361.34 | 17.57% | 0.00 |
| 2025-12-04 | 47.50 | 46.62 | -2.09 | -4.29% | 46.57 | 48.40 | 39278 | 18539.83 | 12.76% | 0.00 |
| 2025-12-03 | 45.35 | 48.71 | 2.95 | 6.45% | 44.88 | 48.85 | 61251 | 28993.79 | 19.89% | 3.00 |
| 2025-12-02 | 44.80 | 45.76 | 0.52 | 1.15% | 44.35 | 46.28 | 33354 | 15186.37 | 10.83% | 1.00 |
| 2025-12-01 | 45.29 | 45.24 | 0.00 | 0.00% | 44.61 | 46.04 | 29853 | 13480.20 | 9.70% | 1.00 |
| 2025-11-28 | 45.99 | 45.24 | -1.97 | -4.17% | 44.86 | 46.90 | 48191 | 21979.46 | 15.65% | 0.00 |
| 2025-11-27 | 43.68 | 47.21 | 4.69 | 11.03% | 42.86 | 47.43 | 68096 | 30748.17 | 22.12% | 0.00 |
| 2025-11-26 | 44.21 | 42.52 | -1.88 | -4.23% | 42.45 | 44.55 | 45763 | 19726.24 | 14.86% | 0.00 |
| 2025-11-25 | 44.61 | 44.40 | -0.21 | -0.47% | 43.89 | 45.27 | 49716 | 22115.05 | 16.15% | 0.00 |
| 2025-11-24 | 45.85 | 44.61 | -0.79 | -1.74% | 43.51 | 46.70 | 43163 | 19197.15 | 14.02% | 0.00 |
远翔新材(301300)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。
