| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 41.39 | 43.07 | 1.58 | 3.81% | 41.36 | 44.32 | 42229 | 18255.34 | 13.72% | 0.00 |
| 2025-11-06 | 41.20 | 41.78 | 0.60 | 1.46% | 40.84 | 41.85 | 12007 | 4979.99 | 3.90% | 0.00 |
| 2025-11-05 | 40.65 | 41.18 | 0.45 | 1.10% | 40.38 | 41.47 | 11422 | 4687.48 | 3.71% | 0.00 |
| 2025-11-04 | 41.60 | 40.73 | -0.81 | -1.95% | 40.40 | 41.99 | 14005 | 5727.15 | 4.53% | 0.00 |
| 2025-11-03 | 41.38 | 41.54 | -1.06 | -2.49% | 41.03 | 42.23 | 26437 | 10975.14 | 8.55% | 0.00 |
| 2025-10-31 | 40.46 | 42.60 | 1.92 | 4.72% | 40.35 | 43.07 | 26378 | 11062.48 | 8.53% | 0.00 |
| 2025-10-30 | 40.84 | 40.68 | 0.32 | 0.79% | 40.58 | 41.54 | 14978 | 6149.15 | 4.84% | 0.00 |
| 2025-10-29 | 40.46 | 40.36 | -0.42 | -1.03% | 39.92 | 40.87 | 11252 | 4533.65 | 3.64% | 0.00 |
| 2025-10-28 | 40.44 | 40.78 | 0.25 | 0.62% | 40.18 | 41.38 | 10725 | 4384.83 | 3.47% | 0.00 |
| 2025-10-27 | 39.95 | 40.53 | 0.72 | 1.81% | 39.62 | 40.68 | 12744 | 5118.79 | 4.12% | 0.00 |
| 2025-10-24 | 39.48 | 39.81 | 0.36 | 0.91% | 39.06 | 39.96 | 9441 | 3743.92 | 3.05% | 0.00 |
| 2025-10-23 | 39.20 | 39.45 | 0.32 | 0.82% | 38.33 | 39.53 | 8634 | 3360.98 | 2.79% | 0.00 |
| 2025-10-22 | 39.26 | 39.13 | -0.05 | -0.13% | 38.81 | 39.28 | 6423 | 2506.38 | 2.08% | 0.00 |
| 2025-10-21 | 39.29 | 39.18 | -0.12 | -0.31% | 38.55 | 39.47 | 10965 | 4273.88 | 3.55% | 0.00 |
| 2025-10-20 | 37.43 | 39.30 | 2.23 | 6.02% | 37.41 | 39.41 | 18448 | 7170.95 | 5.97% | 0.00 |
| 2025-10-17 | 37.77 | 37.07 | -0.93 | -2.45% | 37.07 | 38.19 | 9559 | 3587.65 | 3.09% | 0.00 |
| 2025-10-16 | 38.98 | 38.00 | -0.87 | -2.24% | 37.85 | 38.99 | 8566 | 3287.12 | 2.77% | 0.00 |
| 2025-10-15 | 38.69 | 38.87 | 0.02 | 0.05% | 38.45 | 39.33 | 8457 | 3284.69 | 2.73% | 0.00 |
| 2025-10-14 | 39.71 | 38.85 | -0.65 | -1.65% | 38.50 | 39.93 | 8000 | 3131.99 | 2.59% | 0.00 |
| 2025-10-13 | 38.62 | 39.50 | -0.20 | -0.50% | 37.57 | 39.67 | 10885 | 4243.55 | 3.52% | 0.00 |
| 2025-10-10 | 39.42 | 39.70 | 0.19 | 0.48% | 39.10 | 39.94 | 9132 | 3615.32 | 2.95% | 0.00 |
| 2025-10-09 | 39.48 | 39.51 | 0.41 | 1.05% | 38.50 | 39.79 | 11703 | 4590.47 | 3.78% | 0.00 |
| 2025-09-30 | 38.89 | 39.10 | 0.21 | 0.54% | 38.89 | 39.48 | 5362 | 2100.04 | 1.73% | 0.00 |
| 2025-09-29 | 38.39 | 38.89 | 0.75 | 1.97% | 38.18 | 39.31 | 9819 | 3810.80 | 3.18% | 0.00 |
| 2025-09-26 | 37.88 | 38.14 | 0.05 | 0.13% | 37.50 | 38.84 | 7827 | 2989.38 | 2.53% | 0.00 |
| 2025-09-25 | 38.91 | 38.09 | -0.61 | -1.58% | 38.05 | 39.39 | 9644 | 3725.77 | 3.12% | 0.00 |
| 2025-09-24 | 38.12 | 38.70 | 0.42 | 1.10% | 37.90 | 39.00 | 8578 | 3314.45 | 2.77% | 0.00 |
| 2025-09-23 | 39.28 | 38.28 | -1.28 | -3.24% | 37.02 | 39.75 | 18398 | 6977.72 | 5.95% | 0.00 |
| 2025-09-22 | 39.37 | 39.56 | 0.19 | 0.48% | 39.13 | 39.88 | 8008 | 3161.56 | 2.59% | 0.00 |
| 2025-09-19 | 40.04 | 39.37 | -0.74 | -1.84% | 38.88 | 40.19 | 12211 | 4819.88 | 3.95% | 0.00 |
| 2025-09-18 | 41.56 | 40.11 | -1.84 | -4.39% | 39.72 | 41.94 | 26805 | 10913.33 | 8.67% | 0.00 |
| 2025-09-17 | 40.56 | 41.95 | 1.39 | 3.43% | 40.36 | 42.52 | 27024 | 11329.90 | 8.74% | 0.00 |
| 2025-09-16 | 40.11 | 40.56 | 0.23 | 0.57% | 39.78 | 40.89 | 12008 | 4858.74 | 3.88% | 0.00 |
| 2025-09-15 | 40.48 | 40.33 | -0.43 | -1.05% | 40.27 | 40.97 | 7445 | 3014.55 | 2.41% | 0.00 |
| 2025-09-12 | 40.30 | 40.76 | 0.48 | 1.19% | 40.06 | 40.97 | 12031 | 4891.33 | 3.89% | 0.00 |
| 2025-09-11 | 40.05 | 40.28 | 0.44 | 1.10% | 39.34 | 40.37 | 10145 | 4054.12 | 3.28% | 0.00 |
| 2025-09-10 | 40.49 | 40.23 | -0.29 | -0.72% | 39.90 | 40.70 | 7766 | 3122.11 | 2.51% | 0.00 |
| 2025-09-09 | 40.80 | 40.52 | -0.28 | -0.69% | 40.10 | 41.49 | 14360 | 5851.46 | 4.64% | 0.00 |
| 2025-09-08 | 40.38 | 40.80 | 0.40 | 0.99% | 40.00 | 40.84 | 11049 | 4475.54 | 3.57% | 0.00 |
| 2025-09-05 | 39.30 | 40.40 | 1.10 | 2.80% | 38.88 | 40.63 | 13953 | 5603.83 | 4.51% | 0.00 |
| 2025-09-04 | 38.70 | 39.30 | 0.64 | 1.66% | 38.53 | 39.91 | 13796 | 5443.79 | 4.46% | 0.00 |
| 2025-09-03 | 39.29 | 38.66 | -0.54 | -1.38% | 38.58 | 39.69 | 11543 | 4497.41 | 3.73% | 0.00 |
| 2025-09-02 | 39.80 | 39.20 | -0.80 | -2.00% | 38.30 | 39.97 | 16799 | 6543.15 | 5.43% | 0.00 |
| 2025-09-01 | 40.42 | 40.00 | -0.62 | -1.53% | 39.83 | 40.73 | 13994 | 5631.88 | 4.53% | 0.00 |
| 2025-08-29 | 40.70 | 40.62 | 0.54 | 1.35% | 39.97 | 41.07 | 14814 | 6012.83 | 4.79% | 0.00 |
| 2025-08-28 | 39.35 | 40.08 | 0.73 | 1.86% | 38.33 | 40.25 | 18009 | 7093.54 | 5.82% | 0.00 |
| 2025-08-27 | 41.52 | 39.35 | -2.25 | -5.41% | 39.35 | 41.98 | 25841 | 10535.49 | 8.36% | 0.00 |
| 2025-08-26 | 41.63 | 41.60 | -0.26 | -0.62% | 41.51 | 42.22 | 12819 | 5369.30 | 4.15% | 0.00 |
| 2025-08-25 | 42.08 | 41.86 | -0.21 | -0.50% | 41.21 | 42.25 | 17906 | 7498.54 | 5.79% | 0.00 |
| 2025-08-22 | 42.66 | 42.07 | -0.38 | -0.90% | 42.03 | 42.66 | 13879 | 5848.70 | 4.49% | 0.00 |
| 2025-08-21 | 42.30 | 42.45 | 0.19 | 0.45% | 42.07 | 42.89 | 15643 | 6631.52 | 5.06% | 0.00 |
| 2025-08-20 | 42.69 | 42.26 | -0.60 | -1.40% | 41.86 | 42.69 | 14398 | 6058.29 | 4.66% | 0.00 |
| 2025-08-19 | 42.36 | 42.86 | 0.67 | 1.59% | 41.52 | 42.96 | 26259 | 11130.03 | 8.49% | 0.00 |
| 2025-08-18 | 42.31 | 42.19 | 0.25 | 0.60% | 41.71 | 42.40 | 20875 | 8768.90 | 6.75% | 0.00 |
| 2025-08-15 | 41.00 | 41.94 | 0.83 | 2.02% | 41.00 | 42.37 | 18675 | 7809.33 | 6.04% | 0.00 |
| 2025-08-14 | 42.48 | 41.11 | -1.37 | -3.23% | 41.00 | 42.75 | 26066 | 10899.06 | 8.43% | 10.00 |
| 2025-08-13 | 43.16 | 42.48 | -0.80 | -1.85% | 42.01 | 43.31 | 30068 | 12749.92 | 9.72% | 0.00 |
| 2025-08-12 | 44.15 | 43.28 | -1.50 | -3.35% | 42.50 | 44.15 | 37930 | 16371.35 | 12.27% | 0.00 |
| 2025-08-11 | 42.98 | 44.78 | 1.97 | 4.60% | 42.40 | 46.10 | 48115 | 21337.47 | 15.56% | 0.00 |
| 2025-08-08 | 41.03 | 42.81 | 1.58 | 3.83% | 41.03 | 42.81 | 39436 | 16606.53 | 12.75% | 0.00 |
| 2025-08-07 | 41.19 | 41.23 | 0.07 | 0.17% | 40.90 | 43.15 | 41440 | 17362.34 | 13.40% | 1.00 |
| 2025-08-06 | 40.90 | 41.16 | 0.81 | 2.01% | 40.24 | 41.46 | 26447 | 10815.46 | 8.55% | 0.00 |
| 2025-08-05 | 40.49 | 40.35 | -0.21 | -0.52% | 39.87 | 40.63 | 19625 | 7894.55 | 6.35% | 0.00 |
| 2025-08-04 | 39.65 | 40.56 | 0.80 | 2.01% | 38.90 | 40.58 | 24726 | 9909.41 | 8.00% | 0.00 |
| 2025-08-01 | 38.50 | 39.76 | 1.18 | 3.06% | 38.50 | 39.96 | 22678 | 8946.96 | 7.33% | 1.00 |
| 2025-07-31 | 39.50 | 38.58 | -1.03 | -2.60% | 38.39 | 39.80 | 19605 | 7649.77 | 6.34% | 0.00 |
| 2025-07-30 | 40.40 | 39.61 | -0.67 | -1.66% | 39.29 | 40.40 | 20145 | 8013.03 | 6.51% | 0.00 |
| 2025-07-29 | 40.09 | 40.28 | 0.19 | 0.47% | 39.31 | 40.83 | 25766 | 10298.91 | 8.33% | 0.00 |
| 2025-07-28 | 38.94 | 40.09 | 1.21 | 3.11% | 38.71 | 40.09 | 28035 | 11113.79 | 9.07% | 9.00 |
| 2025-07-25 | 39.28 | 38.88 | -0.40 | -1.02% | 38.67 | 39.32 | 18823 | 7316.69 | 6.09% | 0.00 |
| 2025-07-24 | 38.90 | 39.28 | 0.22 | 0.56% | 38.68 | 39.56 | 22512 | 8811.37 | 7.28% | 0.00 |
| 2025-07-23 | 40.20 | 39.06 | -2.04 | -4.96% | 39.01 | 40.48 | 39640 | 15704.61 | 12.82% | 0.00 |
| 2025-07-22 | 38.39 | 41.10 | 2.70 | 7.03% | 37.90 | 41.10 | 55378 | 21934.69 | 17.91% | 0.00 |
| 2025-07-21 | 38.79 | 38.40 | -0.31 | -0.80% | 37.87 | 38.85 | 28962 | 11059.27 | 9.37% | 3.00 |
| 2025-07-18 | 37.33 | 38.71 | 1.38 | 3.70% | 37.33 | 38.98 | 36257 | 13866.25 | 11.72% | 0.00 |
| 2025-07-17 | 36.90 | 37.33 | 0.43 | 1.17% | 36.74 | 37.33 | 13901 | 5160.07 | 4.49% | 0.00 |
| 2025-07-16 | 36.89 | 36.90 | 0.16 | 0.44% | 36.70 | 37.23 | 16454 | 6081.43 | 5.32% | 3.00 |
| 2025-07-15 | 37.37 | 36.74 | -1.09 | -2.88% | 36.44 | 37.95 | 27526 | 10195.11 | 8.90% | 0.00 |
| 2025-07-14 | 36.90 | 37.83 | 0.63 | 1.69% | 36.60 | 38.64 | 31319 | 11809.07 | 10.13% | 1.00 |
| 2025-07-11 | 38.30 | 37.20 | -2.00 | -5.10% | 36.65 | 38.50 | 49186 | 18345.38 | 15.90% | 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。
