| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 48.17 | 45.40 | -5.85 | -11.41% | 45.01 | 48.91 | 65009 | 30263.70 | 21.11% | 1.00 |
| 2025-11-20 | 48.10 | 51.25 | 2.88 | 5.95% | 47.06 | 54.66 | 86667 | 43848.11 | 28.15% | 0.00 |
| 2025-11-19 | 43.82 | 48.37 | 4.98 | 11.48% | 42.10 | 52.07 | 76440 | 35273.32 | 24.83% | 0.00 |
| 2025-11-18 | 46.30 | 43.39 | -3.71 | -7.88% | 43.23 | 46.30 | 46404 | 20522.22 | 15.07% | 0.00 |
| 2025-11-17 | 44.81 | 47.10 | 2.29 | 5.11% | 43.85 | 47.58 | 58192 | 26698.62 | 18.90% | 0.00 |
| 2025-11-14 | 43.78 | 44.81 | 1.01 | 2.31% | 43.21 | 46.28 | 44100 | 19886.21 | 14.32% | 0.00 |
| 2025-11-13 | 42.30 | 43.80 | 1.64 | 3.89% | 42.06 | 44.15 | 33172 | 14470.00 | 10.77% | 0.00 |
| 2025-11-12 | 42.75 | 42.16 | -0.54 | -1.26% | 41.71 | 42.95 | 15433 | 6508.96 | 5.01% | 0.00 |
| 2025-11-11 | 42.44 | 42.70 | 0.27 | 0.64% | 42.10 | 43.18 | 15799 | 6743.98 | 5.13% | 0.00 |
| 2025-11-10 | 43.00 | 42.43 | -0.64 | -1.49% | 42.03 | 43.20 | 24515 | 10427.71 | 7.96% | 0.00 |
| 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 |
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。
