| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 4.55 | 4.43 | -0.11 | -2.42% | 4.40 | 4.57 | 274614 | 12292.53 | 1.24% |
| 2025-02-17 | 4.54 | 4.54 | -0.02 | -0.44% | 4.48 | 4.58 | 288156 | 13054.65 | 1.30% |
| 2025-02-14 | 4.62 | 4.56 | -0.08 | -1.72% | 4.53 | 4.73 | 286131 | 13139.05 | 1.29% |
| 2025-02-13 | 4.63 | 4.64 | -0.01 | -0.22% | 4.55 | 4.74 | 373130 | 17262.42 | 1.68% |
| 2025-02-12 | 4.55 | 4.65 | 0.09 | 1.97% | 4.53 | 4.72 | 360622 | 16701.95 | 1.62% |
| 2025-02-11 | 4.57 | 4.56 | -0.03 | -0.65% | 4.50 | 4.59 | 239540 | 10859.22 | 1.08% |
| 2025-02-10 | 4.60 | 4.59 | 0.01 | 0.22% | 4.55 | 4.65 | 289739 | 13275.86 | 1.31% |
| 2025-02-07 | 4.60 | 4.58 | -0.02 | -0.43% | 4.54 | 4.68 | 366002 | 16877.60 | 1.65% |
| 2025-02-06 | 4.63 | 4.60 | 0.03 | 0.66% | 4.53 | 4.65 | 247485 | 11346.97 | 1.12% |
| 2025-02-05 | 4.50 | 4.57 | -0.11 | -2.35% | 4.45 | 4.65 | 324028 | 14745.53 | 1.46% |
| 2025-01-27 | 4.83 | 4.68 | -0.10 | -2.09% | 4.55 | 4.85 | 445116 | 20818.39 | 2.01% |
| 2025-01-24 | 4.71 | 4.78 | 0.05 | 1.06% | 4.71 | 4.82 | 342881 | 16395.62 | 1.54% |
| 2025-01-23 | 4.82 | 4.73 | -0.06 | -1.25% | 4.73 | 4.88 | 345856 | 16523.89 | 1.56% |
| 2025-01-22 | 4.88 | 4.79 | -0.12 | -2.44% | 4.71 | 4.93 | 453966 | 21778.17 | 2.05% |
| 2025-01-21 | 4.99 | 4.91 | -0.02 | -0.41% | 4.87 | 5.06 | 741769 | 36796.50 | 3.34% |
| 2025-01-20 | 4.50 | 4.93 | 0.45 | 10.04% | 4.50 | 4.93 | 547428 | 26389.79 | 2.47% |
| 2025-01-17 | 4.39 | 4.48 | 0.08 | 1.82% | 4.35 | 4.50 | 168038 | 7450.45 | 0.76% |
| 2025-01-16 | 4.37 | 4.40 | 0.04 | 0.92% | 4.34 | 4.52 | 192804 | 8534.75 | 0.87% |
| 2025-01-15 | 4.35 | 4.36 | 0.01 | 0.23% | 4.24 | 4.43 | 230419 | 9975.25 | 1.04% |
| 2025-01-14 | 4.22 | 4.35 | 0.14 | 3.33% | 4.19 | 4.36 | 234555 | 10085.65 | 1.06% |
| 2025-01-13 | 4.27 | 4.21 | -0.07 | -1.64% | 4.15 | 4.27 | 210117 | 8824.13 | 0.95% |
| 2025-01-10 | 4.38 | 4.28 | -0.12 | -2.73% | 4.28 | 4.45 | 205084 | 8898.14 | 0.92% |
| 2025-01-09 | 4.40 | 4.40 | -0.05 | -1.12% | 4.40 | 4.52 | 197636 | 8806.66 | 0.89% |
| 2025-01-08 | 4.56 | 4.45 | -0.14 | -3.05% | 4.30 | 4.57 | 353526 | 15616.20 | 1.59% |
| 2025-01-07 | 4.43 | 4.59 | 0.15 | 3.38% | 4.40 | 4.62 | 282175 | 12735.50 | 1.27% |
| 2025-01-06 | 4.47 | 4.44 | -0.03 | -0.67% | 4.37 | 4.56 | 237044 | 10577.42 | 1.07% |
| 2025-01-03 | 4.63 | 4.47 | -0.11 | -2.40% | 4.44 | 4.66 | 268685 | 12251.44 | 1.21% |
| 2025-01-02 | 4.74 | 4.58 | -0.17 | -3.58% | 4.54 | 4.82 | 388470 | 18133.91 | 1.75% |
| 2024-12-31 | 5.11 | 4.75 | -0.36 | -7.05% | 4.74 | 5.16 | 525706 | 25821.22 | 2.37% |
| 2024-12-30 | 5.15 | 5.11 | -0.03 | -0.58% | 5.08 | 5.44 | 688911 | 35990.07 | 3.10% |
| 2024-12-27 | 4.96 | 5.14 | 0.09 | 1.78% | 4.88 | 5.19 | 594579 | 30097.57 | 2.68% |
| 2024-12-26 | 4.68 | 5.05 | 0.37 | 7.91% | 4.65 | 5.12 | 597487 | 29511.70 | 2.69% |
| 2024-12-25 | 4.82 | 4.68 | -0.14 | -2.90% | 4.65 | 4.84 | 256759 | 12081.91 | 1.16% |
| 2024-12-24 | 4.80 | 4.82 | -0.01 | -0.21% | 4.75 | 4.98 | 348202 | 16840.98 | 1.57% |
| 2024-12-23 | 4.84 | 4.83 | 0.02 | 0.42% | 4.78 | 5.08 | 549194 | 27023.05 | 2.47% |
| 2024-12-20 | 4.79 | 4.81 | 0.02 | 0.42% | 4.72 | 5.01 | 358131 | 17370.97 | 1.61% |
| 2024-12-19 | 4.71 | 4.79 | 0.04 | 0.84% | 4.67 | 4.81 | 169537 | 8030.04 | 0.76% |
| 2024-12-18 | 4.79 | 4.75 | -0.01 | -0.21% | 4.73 | 4.80 | 128076 | 6099.00 | 0.58% |
| 2024-12-17 | 4.84 | 4.76 | -0.08 | -1.65% | 4.75 | 4.87 | 195588 | 9388.44 | 0.88% |
| 2024-12-16 | 4.87 | 4.84 | -0.02 | -0.41% | 4.79 | 4.90 | 184673 | 8930.34 | 0.83% |
| 2024-12-13 | 4.97 | 4.86 | -0.12 | -2.41% | 4.86 | 5.05 | 311085 | 15293.46 | 1.40% |
| 2024-12-12 | 5.01 | 4.98 | -0.02 | -0.40% | 4.92 | 5.02 | 199321 | 9901.44 | 0.90% |
| 2024-12-11 | 4.91 | 5.00 | 0.09 | 1.83% | 4.90 | 5.06 | 247291 | 12376.10 | 1.11% |
| 2024-12-10 | 5.04 | 4.91 | -0.05 | -1.01% | 4.90 | 5.10 | 329512 | 16471.43 | 1.48% |
| 2024-12-09 | 5.08 | 4.96 | -0.12 | -2.36% | 4.91 | 5.10 | 301577 | 15009.35 | 1.36% |
| 2024-12-06 | 5.06 | 5.08 | -0.02 | -0.39% | 4.98 | 5.11 | 232122 | 11733.29 | 1.05% |
| 2024-12-05 | 5.03 | 5.10 | 0.06 | 1.19% | 4.99 | 5.12 | 209733 | 10624.47 | 0.95% |
| 2024-12-04 | 5.08 | 5.04 | -0.11 | -2.14% | 5.01 | 5.13 | 282835 | 14275.51 | 1.27% |
| 2024-12-03 | 5.33 | 5.15 | -0.09 | -1.72% | 5.09 | 5.33 | 380990 | 19670.30 | 1.72% |
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。
