| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 4.91 | 4.90 | 0.02 | 0.41% | 4.83 | 4.96 | 282094 | 13838.89 | 1.27% |
| 2025-06-16 | 4.82 | 4.88 | 0.06 | 1.24% | 4.81 | 4.89 | 232161 | 11271.74 | 1.05% |
| 2025-06-13 | 4.82 | 4.82 | -0.03 | -0.62% | 4.80 | 4.88 | 273885 | 13231.36 | 1.23% |
| 2025-06-12 | 4.91 | 4.85 | -0.06 | -1.22% | 4.81 | 4.92 | 351922 | 17024.63 | 1.59% |
| 2025-06-11 | 4.98 | 4.91 | -0.06 | -1.21% | 4.90 | 5.00 | 378774 | 18687.86 | 1.71% |
| 2025-06-10 | 5.04 | 4.97 | -0.09 | -1.78% | 4.92 | 5.09 | 505712 | 25334.92 | 2.28% |
| 2025-06-09 | 4.97 | 5.06 | 0.10 | 2.02% | 4.97 | 5.17 | 591208 | 30002.20 | 2.66% |
| 2025-06-06 | 5.05 | 4.96 | -0.06 | -1.20% | 4.93 | 5.05 | 361033 | 17956.34 | 1.63% |
| 2025-06-05 | 5.07 | 5.02 | -0.05 | -0.99% | 4.98 | 5.13 | 623214 | 31387.06 | 2.81% |
| 2025-06-04 | 5.04 | 5.07 | -0.02 | -0.39% | 5.03 | 5.24 | 806447 | 41103.54 | 3.63% |
| 2025-06-03 | 4.99 | 5.09 | 0.04 | 0.79% | 4.92 | 5.12 | 877013 | 44163.00 | 3.95% |
| 2025-05-30 | 5.28 | 5.05 | -0.19 | -3.63% | 4.95 | 5.33 | 1461684 | 74085.37 | 6.59% |
| 2025-05-29 | 4.72 | 5.24 | 0.48 | 10.08% | 4.69 | 5.24 | 934126 | 47979.67 | 4.21% |
| 2025-05-28 | 4.76 | 4.76 | 0.03 | 0.63% | 4.72 | 4.84 | 369815 | 17639.57 | 1.67% |
| 2025-05-27 | 4.79 | 4.73 | -0.05 | -1.05% | 4.66 | 4.82 | 267318 | 12592.14 | 1.20% |
| 2025-05-26 | 4.73 | 4.78 | 0.07 | 1.49% | 4.69 | 4.84 | 352402 | 16844.43 | 1.59% |
| 2025-05-23 | 4.75 | 4.71 | -0.07 | -1.46% | 4.66 | 4.81 | 273079 | 12951.63 | 1.23% |
| 2025-05-22 | 4.82 | 4.78 | -0.08 | -1.65% | 4.76 | 4.88 | 199406 | 9611.25 | 0.90% |
| 2025-05-21 | 4.95 | 4.86 | -0.07 | -1.42% | 4.83 | 4.95 | 197152 | 9599.95 | 0.89% |
| 2025-05-20 | 5.00 | 4.93 | -0.06 | -1.20% | 4.90 | 5.00 | 211560 | 10440.68 | 0.95% |
| 2025-05-19 | 4.89 | 4.99 | 0.10 | 2.04% | 4.82 | 5.02 | 328259 | 16266.27 | 1.48% |
| 2025-05-16 | 4.84 | 4.89 | 0.04 | 0.82% | 4.82 | 4.94 | 193869 | 9490.28 | 0.87% |
| 2025-05-15 | 4.90 | 4.85 | -0.07 | -1.42% | 4.82 | 4.90 | 156657 | 7591.44 | 0.71% |
| 2025-05-14 | 4.93 | 4.92 | -0.03 | -0.61% | 4.88 | 4.98 | 247927 | 12186.69 | 1.12% |
| 2025-05-13 | 5.03 | 4.95 | 0.03 | 0.61% | 4.91 | 5.05 | 271901 | 13483.96 | 1.23% |
| 2025-05-12 | 4.88 | 4.92 | 0.04 | 0.82% | 4.88 | 4.97 | 314251 | 15481.60 | 1.42% |
| 2025-05-09 | 5.00 | 4.88 | -0.04 | -0.81% | 4.84 | 5.09 | 527671 | 26165.14 | 2.38% |
| 2025-05-08 | 4.90 | 4.92 | 0.03 | 0.61% | 4.86 | 5.02 | 313175 | 15466.64 | 1.41% |
| 2025-05-07 | 4.93 | 4.89 | 0.08 | 1.66% | 4.84 | 4.96 | 344579 | 16863.43 | 1.55% |
| 2025-05-06 | 4.80 | 4.81 | 0.02 | 0.42% | 4.79 | 4.89 | 394365 | 19074.33 | 1.78% |
| 2025-04-30 | 4.60 | 4.79 | 0.24 | 5.27% | 4.60 | 4.84 | 342295 | 16314.82 | 1.54% |
| 2025-04-29 | 4.63 | 4.55 | -0.08 | -1.73% | 4.54 | 4.67 | 215036 | 9884.61 | 0.97% |
| 2025-04-28 | 4.73 | 4.63 | -0.09 | -1.91% | 4.58 | 4.84 | 426830 | 20050.85 | 1.92% |
| 2025-04-25 | 4.70 | 4.72 | 0.02 | 0.43% | 4.67 | 4.83 | 312958 | 14853.26 | 1.41% |
| 2025-04-24 | 4.59 | 4.70 | 0.11 | 2.40% | 4.54 | 4.74 | 317263 | 14847.00 | 1.43% |
| 2025-04-23 | 4.55 | 4.59 | 0.05 | 1.10% | 4.52 | 4.65 | 277331 | 12703.06 | 1.25% |
| 2025-04-22 | 4.36 | 4.54 | 0.18 | 4.13% | 4.32 | 4.59 | 328930 | 14798.02 | 1.48% |
| 2025-04-21 | 4.28 | 4.36 | 0.09 | 2.11% | 4.24 | 4.39 | 155740 | 6733.46 | 0.70% |
| 2025-04-18 | 4.23 | 4.27 | 0.02 | 0.47% | 4.19 | 4.29 | 109050 | 4627.87 | 0.49% |
| 2025-04-17 | 4.22 | 4.25 | -0.01 | -0.23% | 4.22 | 4.29 | 101365 | 4323.50 | 0.46% |
| 2025-04-16 | 4.36 | 4.26 | -0.09 | -2.07% | 4.22 | 4.37 | 144522 | 6174.96 | 0.65% |
| 2025-04-15 | 4.41 | 4.35 | -0.04 | -0.91% | 4.32 | 4.41 | 135650 | 5894.14 | 0.61% |
| 2025-04-14 | 4.35 | 4.39 | 0.10 | 2.33% | 4.30 | 4.43 | 234514 | 10259.76 | 1.06% |
| 2025-04-11 | 4.29 | 4.29 | 0.02 | 0.47% | 4.23 | 4.32 | 181985 | 7792.77 | 0.82% |
| 2025-04-10 | 4.36 | 4.27 | 0.01 | 0.23% | 4.26 | 4.41 | 298339 | 12884.44 | 1.34% |
| 2025-04-09 | 4.21 | 4.26 | 0.01 | 0.24% | 3.94 | 4.29 | 293171 | 12074.99 | 1.32% |
| 2025-04-08 | 4.34 | 4.25 | -0.07 | -1.62% | 4.19 | 4.43 | 340650 | 14533.82 | 1.53% |
| 2025-04-07 | 4.40 | 4.32 | -0.48 | -10.00% | 4.32 | 4.58 | 291786 | 12775.92 | 1.31% |
| 2025-04-03 | 4.84 | 4.80 | -0.10 | -2.04% | 4.76 | 4.92 | 250900 | 12131.25 | 1.13% |
| 2025-04-02 | 4.95 | 4.90 | 0.00 | 0.00% | 4.90 | 5.00 | 174069 | 8591.58 | 0.78% |
| 2025-04-01 | 4.93 | 4.90 | 0.02 | 0.41% | 4.86 | 4.96 | 169691 | 8322.78 | 0.76% |
| 2025-03-31 | 5.00 | 4.88 | -0.15 | -2.98% | 4.87 | 5.00 | 290563 | 14264.04 | 1.31% |
| 2025-03-28 | 5.11 | 5.03 | -0.15 | -2.90% | 5.03 | 5.17 | 354497 | 18022.86 | 1.60% |
| 2025-03-27 | 5.20 | 5.18 | -0.09 | -1.71% | 5.09 | 5.23 | 520621 | 26911.96 | 2.35% |
| 2025-03-26 | 5.10 | 5.27 | 0.16 | 3.13% | 5.03 | 5.29 | 731812 | 38111.70 | 3.30% |
| 2025-03-25 | 5.07 | 5.11 | -0.02 | -0.39% | 5.02 | 5.17 | 446050 | 22749.32 | 2.01% |
| 2025-03-24 | 5.17 | 5.13 | 0.06 | 1.18% | 4.84 | 5.19 | 774992 | 38883.71 | 3.49% |
| 2025-03-21 | 5.00 | 5.07 | 0.03 | 0.60% | 4.94 | 5.33 | 930205 | 48103.39 | 4.19% |
| 2025-03-20 | 5.05 | 5.04 | 0.05 | 1.00% | 5.01 | 5.11 | 410958 | 20811.46 | 1.85% |
| 2025-03-19 | 5.06 | 4.99 | -0.09 | -1.77% | 4.95 | 5.08 | 314521 | 15728.05 | 1.42% |
| 2025-03-18 | 5.08 | 5.08 | -0.01 | -0.20% | 5.01 | 5.10 | 349163 | 17619.55 | 1.57% |
| 2025-03-17 | 5.21 | 5.09 | -0.09 | -1.74% | 5.06 | 5.24 | 455472 | 23260.68 | 2.05% |
| 2025-03-14 | 5.17 | 5.18 | -0.05 | -0.96% | 5.06 | 5.28 | 650558 | 33590.34 | 2.93% |
| 2025-03-13 | 5.02 | 5.23 | 0.18 | 3.56% | 5.02 | 5.55 | 1211432 | 63561.03 | 5.46% |
| 2025-03-12 | 4.87 | 5.05 | 0.19 | 3.91% | 4.87 | 5.19 | 781184 | 39556.84 | 3.52% |
| 2025-03-11 | 4.87 | 4.86 | -0.03 | -0.61% | 4.80 | 4.90 | 265934 | 12867.84 | 1.20% |
| 2025-03-10 | 4.93 | 4.89 | 0.00 | 0.00% | 4.87 | 5.06 | 370339 | 18287.90 | 1.67% |
| 2025-03-07 | 4.93 | 4.89 | -0.05 | -1.01% | 4.85 | 4.97 | 427433 | 20930.54 | 1.93% |
| 2025-03-06 | 4.83 | 4.94 | 0.11 | 2.28% | 4.77 | 4.97 | 556798 | 27189.83 | 2.51% |
| 2025-03-05 | 4.76 | 4.83 | 0.04 | 0.84% | 4.73 | 4.92 | 409578 | 19682.67 | 1.85% |
| 2025-03-04 | 4.75 | 4.79 | 0.05 | 1.05% | 4.73 | 4.88 | 498854 | 23876.01 | 2.25% |
| 2025-03-03 | 5.00 | 4.74 | -0.25 | -5.01% | 4.73 | 5.13 | 1124316 | 55523.12 | 5.07% |
| 2025-02-28 | 4.83 | 4.99 | 0.16 | 3.31% | 4.74 | 5.03 | 1019627 | 50216.33 | 4.59% |
| 2025-02-27 | 4.83 | 4.83 | 0.01 | 0.21% | 4.72 | 4.92 | 437694 | 21079.57 | 1.97% |
| 2025-02-26 | 4.73 | 4.82 | 0.10 | 2.12% | 4.70 | 4.84 | 450131 | 21578.28 | 2.03% |
| 2025-02-25 | 4.73 | 4.72 | -0.06 | -1.26% | 4.63 | 4.81 | 398690 | 18856.99 | 1.80% |
| 2025-02-24 | 4.80 | 4.78 | -0.08 | -1.65% | 4.71 | 4.87 | 883498 | 42230.80 | 3.98% |
| 2025-02-21 | 4.44 | 4.86 | 0.44 | 9.95% | 4.42 | 4.86 | 885890 | 41823.64 | 3.99% |
| 2025-02-20 | 4.48 | 4.42 | -0.06 | -1.34% | 4.41 | 4.49 | 247675 | 10977.67 | 1.12% |
| 2025-02-19 | 4.43 | 4.48 | 0.05 | 1.13% | 4.40 | 4.54 | 211029 | 9458.82 | 0.95% |
远东股份(600869)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。
