| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.96 | 6.70 | -0.35 | -4.96% | 6.62 | 6.99 | 484255 | 32732.72 | 2.18% |
| 2025-11-20 | 7.04 | 7.05 | 0.07 | 1.00% | 6.99 | 7.15 | 200654 | 14168.58 | 0.90% |
| 2025-11-19 | 7.20 | 6.98 | -0.22 | -3.06% | 6.94 | 7.28 | 341464 | 24009.76 | 1.54% |
| 2025-11-18 | 7.26 | 7.20 | -0.06 | -0.83% | 7.16 | 7.30 | 251958 | 18141.18 | 1.14% |
| 2025-11-17 | 7.43 | 7.26 | -0.16 | -2.16% | 7.22 | 7.45 | 348330 | 25390.78 | 1.57% |
| 2025-11-14 | 7.69 | 7.42 | -0.35 | -4.50% | 7.42 | 7.70 | 444278 | 33442.76 | 2.00% |
| 2025-11-13 | 7.39 | 7.77 | 0.35 | 4.72% | 7.33 | 7.90 | 703223 | 53706.74 | 3.17% |
| 2025-11-12 | 7.65 | 7.42 | -0.29 | -3.76% | 7.36 | 7.67 | 413282 | 30720.73 | 1.86% |
| 2025-11-11 | 7.70 | 7.71 | 0.01 | 0.13% | 7.66 | 7.86 | 315400 | 24417.11 | 1.42% |
| 2025-11-10 | 7.89 | 7.70 | -0.19 | -2.41% | 7.64 | 7.97 | 509336 | 39406.11 | 2.29% |
| 2025-11-07 | 7.90 | 7.89 | -0.05 | -0.63% | 7.78 | 8.04 | 436864 | 34662.90 | 1.97% |
| 2025-11-06 | 7.94 | 7.94 | 0.02 | 0.25% | 7.85 | 8.03 | 467164 | 37109.43 | 2.10% |
| 2025-11-05 | 7.83 | 7.92 | 0.02 | 0.25% | 7.61 | 8.00 | 618344 | 48473.38 | 2.79% |
| 2025-11-04 | 7.94 | 7.90 | 0.00 | 0.00% | 7.76 | 8.15 | 514665 | 40930.48 | 2.32% |
| 2025-11-03 | 7.76 | 7.90 | 0.10 | 1.28% | 7.75 | 8.07 | 451814 | 35741.32 | 2.04% |
| 2025-10-31 | 7.83 | 7.80 | -0.08 | -1.02% | 7.73 | 8.02 | 460806 | 36209.33 | 2.08% |
| 2025-10-30 | 8.18 | 7.88 | -0.40 | -4.83% | 7.84 | 8.25 | 813202 | 65022.92 | 3.66% |
| 2025-10-29 | 7.98 | 8.28 | 0.33 | 4.15% | 7.98 | 8.35 | 692626 | 56888.72 | 3.12% |
| 2025-10-28 | 7.92 | 7.95 | 0.03 | 0.38% | 7.81 | 8.07 | 403538 | 32068.55 | 1.82% |
| 2025-10-27 | 7.75 | 7.92 | 0.25 | 3.26% | 7.75 | 8.19 | 581996 | 46423.78 | 2.62% |
| 2025-10-24 | 7.56 | 7.67 | 0.11 | 1.46% | 7.46 | 7.74 | 388454 | 29508.71 | 1.75% |
| 2025-10-23 | 7.41 | 7.56 | 0.06 | 0.80% | 7.25 | 7.57 | 368348 | 27335.37 | 1.66% |
| 2025-10-22 | 7.40 | 7.50 | 0.09 | 1.21% | 7.29 | 7.64 | 382599 | 28725.45 | 1.72% |
| 2025-10-21 | 7.30 | 7.41 | 0.13 | 1.79% | 7.26 | 7.44 | 332048 | 24525.21 | 1.50% |
| 2025-10-20 | 7.34 | 7.28 | 0.08 | 1.11% | 7.22 | 7.44 | 410852 | 30135.94 | 1.85% |
| 2025-10-17 | 7.62 | 7.20 | -0.47 | -6.13% | 7.17 | 7.63 | 668787 | 48918.07 | 3.01% |
| 2025-10-16 | 7.99 | 7.67 | -0.40 | -4.96% | 7.63 | 8.02 | 702010 | 54423.57 | 3.16% |
| 2025-10-15 | 8.16 | 8.07 | 0.20 | 2.54% | 7.94 | 8.45 | 688785 | 55891.20 | 3.10% |
| 2025-10-14 | 8.39 | 7.87 | -0.41 | -4.95% | 7.86 | 8.53 | 931691 | 75680.32 | 4.20% |
| 2025-10-13 | 8.12 | 8.28 | -0.25 | -2.93% | 8.00 | 8.36 | 892331 | 73063.52 | 4.02% |
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。
