| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.37 | 13.24 | 0.47 | 3.68% | 13.06 | 13.67 | 735406 | 98222.02 | 3.31% |
| 2026-03-24 | 12.39 | 12.77 | 0.67 | 5.54% | 11.95 | 13.05 | 791780 | 98305.01 | 3.57% |
| 2026-03-23 | 12.49 | 12.10 | -0.52 | -4.12% | 11.94 | 12.88 | 596603 | 74187.83 | 2.69% |
| 2026-03-20 | 12.58 | 12.62 | 0.16 | 1.28% | 12.58 | 13.18 | 653877 | 84394.05 | 2.95% |
| 2026-03-19 | 12.30 | 12.46 | -0.16 | -1.27% | 12.28 | 12.83 | 437430 | 54723.69 | 1.97% |
| 2026-03-18 | 12.48 | 12.62 | 0.05 | 0.40% | 12.15 | 12.73 | 506721 | 63046.09 | 2.28% |
| 2026-03-17 | 13.45 | 12.57 | -0.73 | -5.49% | 12.47 | 13.53 | 558891 | 71789.73 | 2.52% |
| 2026-03-16 | 13.25 | 13.30 | -0.08 | -0.60% | 12.50 | 13.49 | 651822 | 84176.20 | 2.94% |
| 2026-03-13 | 13.50 | 13.38 | -0.20 | -1.47% | 13.33 | 13.80 | 511142 | 69307.88 | 2.30% |
| 2026-03-12 | 14.37 | 13.58 | -0.98 | -6.73% | 13.56 | 14.42 | 974128 | 134823.33 | 4.39% |
| 2026-03-11 | 14.06 | 14.56 | 0.80 | 5.81% | 13.93 | 14.84 | 1202448 | 172434.91 | 5.42% |
| 2026-03-10 | 13.60 | 13.76 | 0.31 | 2.30% | 13.44 | 13.84 | 747003 | 102341.48 | 3.37% |
| 2026-03-09 | 13.20 | 13.45 | 0.06 | 0.45% | 12.98 | 13.55 | 673980 | 89198.80 | 3.04% |
| 2026-03-06 | 13.28 | 13.39 | -0.07 | -0.52% | 13.16 | 14.03 | 895955 | 121655.09 | 4.04% |
| 2026-03-05 | 13.36 | 13.46 | 0.54 | 4.18% | 13.36 | 13.93 | 999707 | 136349.77 | 4.50% |
| 2026-03-04 | 13.03 | 12.92 | -0.57 | -4.23% | 12.80 | 13.67 | 989723 | 129870.17 | 4.46% |
| 2026-03-03 | 14.75 | 13.49 | -1.05 | -7.22% | 13.30 | 14.75 | 1098499 | 151863.00 | 4.95% |
| 2026-03-02 | 14.84 | 14.54 | -0.50 | -3.32% | 14.40 | 15.16 | 882919 | 130368.34 | 3.98% |
| 2026-02-27 | 14.97 | 15.04 | -0.20 | -1.31% | 14.80 | 15.48 | 967734 | 145889.39 | 4.36% |
| 2026-02-26 | 14.49 | 15.24 | 0.98 | 6.87% | 13.91 | 15.45 | 1092640 | 162332.70 | 4.92% |
| 2026-02-25 | 13.79 | 14.26 | 0.44 | 3.18% | 13.72 | 14.50 | 1034175 | 146576.02 | 4.66% |
| 2026-02-24 | 13.00 | 13.82 | 1.16 | 9.16% | 12.82 | 13.93 | 1257002 | 170496.09 | 5.66% |
| 2026-02-13 | 12.25 | 12.66 | 0.32 | 2.59% | 12.17 | 12.91 | 730402 | 92356.71 | 3.29% |
| 2026-02-12 | 12.56 | 12.34 | -0.10 | -0.80% | 12.21 | 12.76 | 782706 | 97760.42 | 3.53% |
| 2026-02-11 | 12.43 | 12.44 | -0.10 | -0.80% | 12.33 | 12.68 | 553398 | 69042.32 | 2.49% |
| 2026-02-10 | 12.23 | 12.54 | -0.11 | -0.87% | 12.16 | 12.93 | 925084 | 116592.91 | 4.17% |
| 2026-02-09 | 12.71 | 12.65 | 0.04 | 0.32% | 12.30 | 12.84 | 821164 | 103520.20 | 3.70% |
| 2026-02-06 | 12.65 | 12.61 | -0.42 | -3.22% | 12.45 | 13.10 | 920464 | 116997.57 | 4.15% |
| 2026-02-05 | 13.30 | 13.03 | -0.40 | -2.98% | 12.81 | 13.78 | 1015632 | 134026.67 | 4.58% |
| 2026-02-04 | 13.17 | 13.43 | 0.26 | 1.97% | 13.00 | 13.66 | 1270425 | 168899.50 | 5.72% |
| 2026-02-03 | 12.10 | 13.17 | 1.20 | 10.03% | 12.06 | 13.17 | 1399540 | 177868.97 | 6.31% |
| 2026-02-02 | 12.31 | 11.97 | -0.14 | -1.16% | 11.83 | 12.50 | 1120477 | 135562.20 | 5.05% |
| 2026-01-30 | 12.11 | 12.11 | -0.07 | -0.57% | 11.61 | 12.36 | 957295 | 114523.29 | 4.31% |
| 2026-01-29 | 13.30 | 12.18 | -0.49 | -3.87% | 11.94 | 13.30 | 1764819 | 220692.30 | 7.95% |
| 2026-01-28 | 11.59 | 12.67 | 1.15 | 9.98% | 10.94 | 12.67 | 1451741 | 171275.67 | 6.54% |
| 2026-01-27 | 10.90 | 11.52 | 0.21 | 1.86% | 10.90 | 11.80 | 1141027 | 131277.83 | 5.14% |
| 2026-01-26 | 11.59 | 11.31 | -0.04 | -0.35% | 11.13 | 11.66 | 1069359 | 121297.37 | 4.82% |
| 2026-01-23 | 10.90 | 11.35 | 0.55 | 5.09% | 10.88 | 11.87 | 1572633 | 178473.58 | 7.09% |
| 2026-01-22 | 10.49 | 10.80 | 0.31 | 2.96% | 10.48 | 11.04 | 1078517 | 116092.71 | 4.86% |
| 2026-01-21 | 10.24 | 10.49 | 0.06 | 0.58% | 10.20 | 10.74 | 930110 | 98071.26 | 4.19% |
| 2026-01-20 | 10.20 | 10.43 | 0.20 | 1.96% | 10.03 | 10.54 | 1013550 | 104577.72 | 4.57% |
| 2026-01-19 | 10.03 | 10.23 | 0.21 | 2.10% | 9.96 | 10.35 | 840719 | 86004.00 | 3.79% |
| 2026-01-16 | 10.38 | 10.02 | -0.07 | -0.69% | 10.01 | 10.58 | 1120027 | 114120.12 | 5.05% |
| 2026-01-15 | 10.10 | 10.09 | -0.11 | -1.08% | 9.93 | 10.36 | 882887 | 88992.55 | 3.98% |
| 2026-01-14 | 10.45 | 10.20 | -0.43 | -4.05% | 10.03 | 10.74 | 1730097 | 178771.81 | 7.80% |
| 2026-01-13 | 10.71 | 10.63 | -0.26 | -2.39% | 10.50 | 11.42 | 1887716 | 205720.92 | 8.51% |
| 2026-01-12 | 10.83 | 10.89 | 0.33 | 3.13% | 10.40 | 11.04 | 2211324 | 238386.00 | 9.96% |
| 2026-01-09 | 12.01 | 10.56 | -0.36 | -3.30% | 10.20 | 12.01 | 3659988 | 403442.03 | 16.49% |
| 2026-01-08 | 10.44 | 10.92 | 0.99 | 9.97% | 10.43 | 10.92 | 482204 | 51652.75 | 2.17% |
| 2026-01-07 | 9.31 | 9.93 | 0.90 | 9.97% | 9.01 | 9.93 | 1231900 | 118252.02 | 5.55% |
| 2026-01-06 | 8.28 | 9.03 | 0.82 | 9.99% | 8.14 | 9.03 | 1391247 | 120754.83 | 6.27% |
| 2026-01-05 | 8.16 | 8.21 | 0.16 | 1.99% | 8.08 | 8.42 | 789199 | 65276.64 | 3.56% |
| 2025-12-31 | 7.95 | 8.05 | 0.06 | 0.75% | 7.83 | 8.13 | 599135 | 47856.49 | 2.70% |
| 2025-12-30 | 7.85 | 7.99 | 0.09 | 1.14% | 7.83 | 8.06 | 477660 | 38198.24 | 2.15% |
| 2025-12-29 | 7.91 | 7.90 | 0.01 | 0.13% | 7.85 | 8.02 | 389173 | 30845.08 | 1.75% |
| 2025-12-26 | 7.97 | 7.89 | -0.09 | -1.13% | 7.76 | 7.99 | 491503 | 38721.07 | 2.21% |
| 2025-12-25 | 7.91 | 7.98 | 0.12 | 1.53% | 7.81 | 8.08 | 727423 | 57994.89 | 3.28% |
| 2025-12-24 | 7.82 | 7.86 | 0.03 | 0.38% | 7.69 | 7.92 | 437581 | 34370.91 | 1.97% |
| 2025-12-23 | 7.81 | 7.83 | 0.02 | 0.26% | 7.67 | 7.91 | 436634 | 34115.62 | 1.97% |
| 2025-12-22 | 7.65 | 7.81 | 0.20 | 2.63% | 7.63 | 7.97 | 507698 | 39791.00 | 2.29% |
| 2025-12-19 | 7.66 | 7.61 | 0.00 | 0.00% | 7.60 | 7.94 | 498728 | 38606.89 | 2.25% |
| 2025-12-18 | 7.68 | 7.61 | -0.17 | -2.19% | 7.56 | 7.79 | 409533 | 31403.52 | 1.85% |
| 2025-12-17 | 7.54 | 7.78 | 0.23 | 3.05% | 7.51 | 7.78 | 433698 | 33250.25 | 1.95% |
| 2025-12-16 | 7.77 | 7.55 | -0.24 | -3.08% | 7.43 | 7.78 | 481937 | 36491.93 | 2.17% |
| 2025-12-15 | 7.90 | 7.79 | -0.10 | -1.27% | 7.78 | 8.01 | 384553 | 30224.56 | 1.73% |
| 2025-12-12 | 7.78 | 7.89 | 0.21 | 2.73% | 7.66 | 7.95 | 486920 | 38022.06 | 2.19% |
| 2025-12-11 | 8.00 | 7.68 | -0.27 | -3.40% | 7.68 | 8.00 | 616173 | 48144.77 | 2.78% |
| 2025-12-10 | 7.90 | 7.95 | 0.17 | 2.19% | 7.67 | 8.00 | 778629 | 61473.40 | 3.51% |
| 2025-12-09 | 7.40 | 7.78 | 0.34 | 4.57% | 7.36 | 7.85 | 774023 | 59586.34 | 3.49% |
| 2025-12-08 | 7.35 | 7.44 | 0.14 | 1.92% | 7.17 | 7.48 | 553193 | 40516.29 | 2.49% |
| 2025-12-05 | 6.98 | 7.30 | 0.33 | 4.73% | 6.97 | 7.37 | 561850 | 40701.17 | 2.53% |
| 2025-12-04 | 6.90 | 6.97 | 0.05 | 0.72% | 6.86 | 7.10 | 263186 | 18330.67 | 1.19% |
| 2025-12-03 | 6.99 | 6.92 | 0.00 | 0.00% | 6.85 | 7.09 | 268229 | 18599.06 | 1.21% |
| 2025-12-02 | 6.96 | 6.92 | 0.01 | 0.14% | 6.89 | 6.98 | 187839 | 13011.17 | 0.85% |
| 2025-12-01 | 6.97 | 6.91 | -0.01 | -0.14% | 6.86 | 6.97 | 197222 | 13641.23 | 0.89% |
| 2025-11-28 | 6.88 | 6.92 | 0.02 | 0.29% | 6.78 | 6.94 | 199224 | 13666.11 | 0.90% |
| 2025-11-27 | 6.81 | 6.90 | 0.09 | 1.32% | 6.78 | 7.03 | 295218 | 20506.64 | 1.33% |
| 2025-11-26 | 6.87 | 6.81 | -0.06 | -0.87% | 6.80 | 6.93 | 187268 | 12830.72 | 0.84% |
| 2025-11-25 | 6.89 | 6.87 | 0.03 | 0.44% | 6.85 | 7.00 | 243331 | 16824.54 | 1.10% |
| 2025-11-24 | 6.75 | 6.84 | 0.14 | 2.09% | 6.70 | 6.90 | 261848 | 17816.70 | 1.18% |
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。
