| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 15.69 | 15.74 | 0.09 | 0.58% | 15.65 | 15.93 | 17620 | 2783.53 | 2.51% | 0.00 |
| 2025-12-18 | 15.50 | 15.65 | 0.00 | 0.00% | 15.50 | 15.81 | 17127 | 2687.69 | 2.44% | 0.00 |
| 2025-12-17 | 15.68 | 15.65 | -0.04 | -0.25% | 15.20 | 15.73 | 21408 | 3299.36 | 3.05% | 0.00 |
| 2025-12-16 | 15.94 | 15.69 | -0.24 | -1.51% | 15.53 | 16.01 | 26552 | 4160.39 | 3.78% | 0.00 |
| 2025-12-15 | 15.90 | 15.93 | 0.01 | 0.06% | 15.76 | 16.17 | 18095 | 2889.35 | 2.58% | 0.00 |
| 2025-12-12 | 15.85 | 15.92 | 0.12 | 0.76% | 15.80 | 16.20 | 21273 | 3407.76 | 3.03% | 0.00 |
| 2025-12-11 | 16.14 | 15.80 | -0.29 | -1.80% | 15.79 | 16.16 | 19620 | 3128.53 | 2.80% | 0.00 |
| 2025-12-10 | 16.30 | 16.09 | -0.14 | -0.86% | 16.05 | 16.30 | 18588 | 3001.23 | 2.65% | 0.00 |
| 2025-12-09 | 16.35 | 16.23 | -0.12 | -0.73% | 16.20 | 16.72 | 18038 | 2961.26 | 2.57% | 20.00 |
| 2025-12-08 | 16.40 | 16.35 | 0.13 | 0.80% | 16.19 | 16.40 | 19406 | 3169.66 | 2.77% | 0.00 |
| 2025-12-05 | 15.90 | 16.22 | 0.39 | 2.46% | 15.67 | 16.23 | 19940 | 3185.29 | 2.84% | 0.00 |
| 2025-12-04 | 16.17 | 15.83 | -0.34 | -2.10% | 15.83 | 16.22 | 21820 | 3478.77 | 3.11% | 0.00 |
| 2025-12-03 | 16.59 | 16.17 | -0.35 | -2.12% | 16.12 | 16.59 | 22104 | 3591.59 | 3.15% | 0.00 |
| 2025-12-02 | 16.67 | 16.52 | -0.17 | -1.02% | 16.44 | 16.69 | 16852 | 2786.79 | 2.40% | 0.00 |
| 2025-12-01 | 16.51 | 16.69 | 0.17 | 1.03% | 16.50 | 16.81 | 21603 | 3604.88 | 3.08% | 0.00 |
| 2025-11-28 | 16.48 | 16.52 | 0.07 | 0.43% | 16.30 | 16.55 | 15407 | 2535.72 | 2.20% | 0.00 |
| 2025-11-27 | 16.16 | 16.45 | 0.27 | 1.67% | 16.12 | 16.62 | 26394 | 4334.41 | 3.76% | 0.00 |
| 2025-11-26 | 16.70 | 16.18 | -0.57 | -3.40% | 16.12 | 16.82 | 33778 | 5554.94 | 4.81% | 0.00 |
| 2025-11-25 | 16.96 | 16.75 | -0.12 | -0.71% | 16.72 | 17.02 | 22430 | 3782.49 | 3.20% | 0.00 |
| 2025-11-24 | 16.46 | 16.87 | 0.49 | 2.99% | 16.46 | 16.97 | 31975 | 5338.75 | 4.56% | 0.00 |
| 2025-11-21 | 17.15 | 16.38 | -0.77 | -4.49% | 16.33 | 17.20 | 40013 | 6645.43 | 5.70% | 0.00 |
| 2025-11-20 | 17.35 | 17.15 | -0.20 | -1.15% | 17.05 | 17.56 | 24466 | 4210.27 | 3.49% | 0.00 |
| 2025-11-19 | 17.71 | 17.35 | -0.40 | -2.25% | 17.32 | 17.79 | 27916 | 4885.91 | 3.98% | 0.00 |
| 2025-11-18 | 17.88 | 17.75 | -0.20 | -1.11% | 17.62 | 17.90 | 28516 | 5048.85 | 4.06% | 0.00 |
| 2025-11-17 | 17.61 | 17.95 | 0.33 | 1.87% | 17.43 | 18.00 | 38959 | 6908.92 | 5.55% | 0.00 |
| 2025-11-14 | 17.50 | 17.62 | -0.01 | -0.06% | 17.42 | 17.89 | 30021 | 5323.40 | 4.28% | 0.00 |
| 2025-11-13 | 17.46 | 17.63 | 0.09 | 0.51% | 17.42 | 17.69 | 27637 | 4858.46 | 3.94% | 0.00 |
| 2025-11-12 | 17.77 | 17.54 | -0.34 | -1.90% | 17.43 | 17.86 | 30997 | 5454.67 | 4.42% | 0.00 |
| 2025-11-11 | 17.68 | 17.88 | 0.12 | 0.68% | 17.68 | 17.98 | 32939 | 5881.05 | 4.69% | 0.00 |
| 2025-11-10 | 17.89 | 17.76 | -0.13 | -0.73% | 17.64 | 18.06 | 36371 | 6447.79 | 5.18% | 0.00 |
| 2025-11-07 | 17.77 | 17.89 | 0.02 | 0.11% | 17.69 | 18.10 | 59075 | 10583.02 | 8.42% | 0.00 |
| 2025-11-06 | 17.60 | 17.87 | 0.46 | 2.64% | 17.35 | 18.12 | 81363 | 14559.29 | 11.59% | 0.00 |
| 2025-11-05 | 17.00 | 17.41 | 0.27 | 1.58% | 17.00 | 17.51 | 52718 | 9125.39 | 7.51% | 0.00 |
| 2025-11-04 | 16.89 | 17.14 | 0.24 | 1.42% | 16.80 | 17.49 | 51362 | 8817.02 | 7.32% | 0.00 |
| 2025-11-03 | 16.68 | 16.90 | 0.22 | 1.32% | 16.64 | 16.90 | 24808 | 4159.66 | 3.54% | 0.00 |
| 2025-10-31 | 16.58 | 16.68 | 0.10 | 0.60% | 16.55 | 16.80 | 25934 | 4334.99 | 3.70% | 0.00 |
| 2025-10-30 | 17.08 | 16.58 | -0.36 | -2.13% | 16.58 | 17.08 | 37970 | 6364.02 | 5.41% | 0.00 |
| 2025-10-29 | 17.10 | 16.94 | -0.08 | -0.47% | 16.70 | 17.12 | 38250 | 6478.27 | 5.45% | 0.00 |
| 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 |
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。
