| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 17.52 | 17.02 | -0.89 | -4.97% | 16.98 | 17.65 | 69773 | 11967.80 | 9.94% | 0.00 |
| 2025-10-27 | 17.49 | 17.91 | 0.48 | 2.75% | 17.42 | 18.18 | 71996 | 12866.04 | 10.26% | 0.00 |
| 2025-10-24 | 17.48 | 17.43 | -0.17 | -0.97% | 17.33 | 17.58 | 38022 | 6625.97 | 5.42% | 0.00 |
| 2025-10-23 | 17.28 | 17.60 | 0.36 | 2.09% | 17.15 | 17.98 | 55451 | 9714.20 | 7.90% | 0.00 |
| 2025-10-22 | 17.12 | 17.24 | 0.09 | 0.52% | 17.01 | 17.76 | 41984 | 7296.99 | 5.98% | 0.00 |
| 2025-10-21 | 16.91 | 17.15 | 0.30 | 1.78% | 16.74 | 17.19 | 20196 | 3435.83 | 2.88% | 0.00 |
| 2025-10-20 | 16.65 | 16.85 | 0.51 | 3.12% | 16.41 | 16.85 | 27480 | 4596.51 | 3.92% | 0.00 |
| 2025-10-17 | 17.17 | 16.34 | -0.92 | -5.33% | 16.29 | 17.20 | 32961 | 5491.94 | 4.70% | 0.00 |
| 2025-10-16 | 17.39 | 17.26 | -0.02 | -0.12% | 17.17 | 17.58 | 28841 | 5000.31 | 4.11% | 0.00 |
| 2025-10-15 | 16.83 | 17.28 | 0.42 | 2.49% | 16.70 | 17.31 | 31955 | 5446.62 | 4.55% | 0.00 |
| 2025-10-14 | 17.09 | 16.86 | -0.15 | -0.88% | 16.77 | 17.38 | 33661 | 5740.13 | 4.80% | 0.00 |
| 2025-10-13 | 16.70 | 17.01 | -0.16 | -0.93% | 16.10 | 17.11 | 32847 | 5510.93 | 4.68% | 0.00 |
| 2025-10-10 | 17.42 | 17.17 | -0.12 | -0.69% | 17.08 | 17.43 | 37003 | 6380.40 | 5.27% | 0.00 |
| 2025-10-09 | 17.34 | 17.29 | -0.02 | -0.12% | 17.19 | 17.52 | 31896 | 5527.67 | 4.55% | 0.00 |
| 2025-09-30 | 17.70 | 17.31 | -0.21 | -1.20% | 17.31 | 17.81 | 29779 | 5227.94 | 4.24% | 0.00 |
| 2025-09-29 | 17.33 | 17.52 | 0.14 | 0.81% | 17.18 | 17.65 | 27756 | 4853.22 | 3.96% | 0.00 |
| 2025-09-26 | 17.56 | 17.38 | -0.32 | -1.81% | 17.38 | 17.84 | 24945 | 4381.63 | 3.55% | 0.00 |
| 2025-09-25 | 17.85 | 17.70 | -0.14 | -0.78% | 17.67 | 18.11 | 27872 | 4987.51 | 3.97% | 0.00 |
| 2025-09-24 | 17.71 | 17.84 | 0.16 | 0.90% | 17.46 | 17.87 | 26840 | 4749.90 | 3.82% | 0.00 |
| 2025-09-23 | 17.87 | 17.68 | -0.19 | -1.06% | 17.20 | 17.96 | 37822 | 6612.46 | 5.39% | 0.00 |
| 2025-09-22 | 17.78 | 17.87 | 0.06 | 0.34% | 17.72 | 18.10 | 23994 | 4285.19 | 3.42% | 0.00 |
| 2025-09-19 | 18.11 | 17.81 | -0.44 | -2.41% | 17.71 | 18.37 | 40794 | 7330.43 | 5.81% | 0.00 |
| 2025-09-18 | 18.40 | 18.25 | -0.19 | -1.03% | 18.03 | 18.95 | 66952 | 12352.28 | 9.54% | 0.00 |
| 2025-09-17 | 18.05 | 18.44 | 0.29 | 1.60% | 18.02 | 18.56 | 43223 | 7947.76 | 6.16% | 0.00 |
| 2025-09-16 | 17.86 | 18.15 | 0.30 | 1.68% | 17.70 | 18.18 | 27489 | 4938.04 | 3.92% | 0.00 |
| 2025-09-15 | 18.04 | 17.85 | -0.22 | -1.22% | 17.79 | 18.12 | 23372 | 4184.44 | 3.33% | 0.00 |
| 2025-09-12 | 18.25 | 18.07 | -0.26 | -1.42% | 18.01 | 18.35 | 30097 | 5461.09 | 4.29% | 0.00 |
| 2025-09-11 | 17.75 | 18.33 | 0.49 | 2.75% | 17.60 | 18.33 | 41383 | 7470.55 | 5.90% | 0.00 |
| 2025-09-10 | 17.80 | 17.84 | 0.07 | 0.39% | 17.70 | 18.02 | 25235 | 4499.98 | 3.60% | 12.00 |
| 2025-09-09 | 17.90 | 17.77 | -0.18 | -1.00% | 17.69 | 18.24 | 36528 | 6548.67 | 5.21% | 0.00 |
| 2025-09-08 | 17.90 | 17.95 | 0.06 | 0.34% | 17.73 | 18.06 | 30197 | 5403.54 | 4.30% | 0.00 |
| 2025-09-05 | 17.25 | 17.89 | 0.71 | 4.13% | 17.18 | 17.89 | 49908 | 8793.33 | 7.11% | 8.00 |
| 2025-09-04 | 17.30 | 17.18 | -0.04 | -0.23% | 16.84 | 17.66 | 47726 | 8286.43 | 6.80% | 0.00 |
| 2025-09-03 | 17.73 | 17.22 | -0.55 | -3.10% | 17.18 | 18.07 | 51627 | 9049.58 | 7.36% | 0.00 |
| 2025-09-02 | 17.86 | 17.77 | -0.09 | -0.50% | 17.30 | 18.23 | 55623 | 9826.76 | 7.93% | 0.00 |
| 2025-09-01 | 18.13 | 17.86 | -0.16 | -0.89% | 17.80 | 18.31 | 48501 | 8738.94 | 6.91% | 0.00 |
| 2025-08-29 | 18.28 | 18.02 | -0.41 | -2.22% | 17.95 | 18.54 | 67461 | 12236.66 | 9.61% | 0.00 |
| 2025-08-28 | 18.51 | 18.43 | -0.28 | -1.50% | 17.80 | 18.97 | 91713 | 16878.69 | 13.07% | 0.00 |
| 2025-08-27 | 18.57 | 18.71 | 0.05 | 0.27% | 18.57 | 19.55 | 125655 | 23941.09 | 17.91% | 0.00 |
| 2025-08-26 | 18.60 | 18.66 | -0.07 | -0.37% | 18.52 | 18.85 | 38442 | 7194.56 | 5.48% | 2.00 |
| 2025-08-25 | 18.78 | 18.73 | -0.05 | -0.27% | 18.54 | 18.94 | 57779 | 10831.90 | 8.23% | 0.00 |
| 2025-08-22 | 18.71 | 18.78 | 0.08 | 0.43% | 18.56 | 18.87 | 55320 | 10346.48 | 7.88% | 5.00 |
| 2025-08-21 | 19.30 | 18.70 | -0.39 | -2.04% | 18.68 | 19.46 | 77841 | 14716.77 | 11.09% | 0.00 |
| 2025-08-20 | 18.96 | 19.09 | -0.07 | -0.37% | 18.78 | 19.15 | 70114 | 13318.88 | 9.99% | 0.00 |
| 2025-08-19 | 18.81 | 19.16 | 0.30 | 1.59% | 18.75 | 19.98 | 130600 | 25159.89 | 18.61% | 100.00 |
| 2025-08-18 | 18.70 | 18.86 | 0.26 | 1.40% | 18.56 | 19.05 | 86645 | 16316.47 | 12.35% | 0.00 |
| 2025-08-15 | 17.87 | 18.60 | 0.69 | 3.85% | 17.87 | 18.75 | 100925 | 18627.47 | 14.38% | 0.00 |
| 2025-08-14 | 18.41 | 17.91 | -0.49 | -2.66% | 17.88 | 18.49 | 71367 | 12897.39 | 10.17% | 0.00 |
| 2025-08-13 | 18.31 | 18.40 | 0.03 | 0.16% | 18.21 | 18.49 | 61510 | 11272.79 | 8.77% | 1.00 |
| 2025-08-12 | 18.58 | 18.37 | -0.32 | -1.71% | 18.30 | 18.95 | 83604 | 15482.03 | 11.91% | 0.00 |
| 2025-08-11 | 18.60 | 18.69 | 0.20 | 1.08% | 18.37 | 18.99 | 149273 | 27794.55 | 21.27% | 0.00 |
| 2025-08-08 | 18.89 | 18.49 | -0.81 | -4.20% | 18.25 | 19.10 | 168854 | 31261.96 | 24.06% | 0.00 |
| 2025-08-07 | 17.60 | 19.30 | 1.63 | 9.22% | 17.55 | 20.56 | 253486 | 48626.41 | 36.12% | 1.00 |
| 2025-08-06 | 17.50 | 17.67 | 0.09 | 0.51% | 17.48 | 17.71 | 39575 | 6975.05 | 5.64% | 0.00 |
| 2025-08-05 | 17.42 | 17.58 | 0.22 | 1.27% | 17.35 | 17.58 | 37448 | 6560.60 | 5.34% | 0.00 |
| 2025-08-04 | 17.09 | 17.36 | 0.16 | 0.93% | 17.09 | 17.39 | 21233 | 3673.47 | 3.03% | 0.00 |
| 2025-08-01 | 16.90 | 17.20 | 0.22 | 1.30% | 16.82 | 17.23 | 31274 | 5344.22 | 4.46% | 0.00 |
| 2025-07-31 | 17.13 | 16.98 | -0.24 | -1.39% | 16.93 | 17.41 | 36480 | 6262.67 | 5.20% | 0.00 |
| 2025-07-30 | 17.44 | 17.22 | -0.22 | -1.26% | 17.04 | 17.45 | 39878 | 6873.93 | 5.68% | 0.00 |
| 2025-07-29 | 17.39 | 17.44 | -0.11 | -0.63% | 17.22 | 17.56 | 37300 | 6477.02 | 5.32% | 0.00 |
| 2025-07-28 | 17.30 | 17.55 | 0.25 | 1.45% | 17.22 | 17.71 | 50213 | 8794.35 | 7.16% | 3.00 |
| 2025-07-25 | 17.46 | 17.30 | -0.13 | -0.75% | 17.18 | 17.47 | 45698 | 7887.35 | 6.51% | 0.00 |
| 2025-07-24 | 17.22 | 17.43 | 0.07 | 0.40% | 17.21 | 17.48 | 42068 | 7320.98 | 5.99% | 0.00 |
| 2025-07-23 | 17.90 | 17.36 | -0.48 | -2.69% | 17.30 | 17.95 | 69656 | 12180.12 | 9.93% | 0.00 |
| 2025-07-22 | 17.58 | 17.84 | 0.27 | 1.54% | 17.32 | 17.96 | 86915 | 15336.17 | 12.39% | 0.00 |
| 2025-07-21 | 17.48 | 17.57 | -0.01 | -0.06% | 17.37 | 17.63 | 56136 | 9842.63 | 8.00% | 0.00 |
| 2025-07-18 | 17.65 | 17.58 | -0.17 | -0.96% | 17.47 | 17.79 | 58148 | 10229.83 | 8.29% | 0.00 |
| 2025-07-17 | 17.61 | 17.75 | 0.11 | 0.62% | 17.34 | 17.75 | 83597 | 14678.58 | 11.91% | 21.00 |
| 2025-07-16 | 17.75 | 17.64 | -0.24 | -1.34% | 17.51 | 17.90 | 88490 | 15633.68 | 12.61% | 4.00 |
| 2025-07-15 | 18.37 | 17.88 | -0.68 | -3.66% | 17.65 | 18.49 | 151089 | 27068.21 | 21.53% | 1.00 |
| 2025-07-14 | 17.10 | 18.56 | 1.44 | 8.41% | 16.94 | 20.54 | 227888 | 43034.78 | 32.47% | 0.00 |
| 2025-07-11 | 17.10 | 17.12 | -0.04 | -0.23% | 16.79 | 17.43 | 62000 | 10577.91 | 8.83% | 0.00 |
| 2025-07-10 | 17.37 | 17.16 | -0.39 | -2.22% | 17.07 | 17.66 | 80870 | 13996.48 | 11.52% | 0.00 |
| 2025-07-09 | 17.10 | 17.55 | 0.38 | 2.21% | 17.06 | 18.35 | 126702 | 22368.21 | 18.05% | 0.00 |
| 2025-07-08 | 16.80 | 17.17 | 0.42 | 2.51% | 16.64 | 17.35 | 62516 | 10671.69 | 8.91% | 0.00 |
| 2025-07-07 | 16.41 | 16.75 | 0.17 | 1.03% | 16.38 | 16.94 | 41824 | 6976.85 | 5.96% | 0.00 |
| 2025-07-04 | 16.88 | 16.58 | -0.15 | -0.90% | 16.48 | 17.29 | 55448 | 9335.57 | 7.90% | 0.00 |
| 2025-07-03 | 16.70 | 16.73 | -0.01 | -0.06% | 16.56 | 16.83 | 36980 | 6166.40 | 5.27% | 0.00 |
| 2025-07-02 | 17.18 | 16.74 | -0.64 | -3.68% | 16.65 | 17.18 | 67743 | 11411.88 | 9.65% | 0.00 |
| 2025-07-01 | 16.70 | 17.38 | 0.68 | 4.07% | 16.44 | 17.56 | 98926 | 16919.95 | 14.10% | 10.00 |
中远通(301516)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。
