| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 63.00 | 60.98 | -6.64 | -9.82% | 60.86 | 66.45 | 203809 | 126844.70 | 7.79% |
| 2025-04-07 | 67.62 | 67.62 | -7.51 | -10.00% | 67.62 | 67.70 | 36060 | 24386.74 | 1.38% |
| 2025-04-03 | 81.90 | 75.13 | -8.34 | -9.99% | 75.12 | 82.67 | 216730 | 168992.06 | 8.28% |
| 2025-04-02 | 84.30 | 83.47 | -1.69 | -1.98% | 82.60 | 86.55 | 107043 | 90115.85 | 4.09% |
| 2025-04-01 | 87.00 | 85.16 | -3.32 | -3.75% | 83.39 | 88.00 | 171816 | 146661.70 | 6.57% |
| 2025-03-31 | 83.02 | 88.48 | 4.39 | 5.22% | 83.02 | 88.98 | 160280 | 138719.92 | 6.13% |
| 2025-03-28 | 83.90 | 84.09 | -0.07 | -0.08% | 83.87 | 88.63 | 115817 | 99315.62 | 4.43% |
| 2025-03-27 | 82.56 | 84.16 | 0.94 | 1.13% | 82.00 | 86.51 | 113179 | 95404.10 | 4.33% |
| 2025-03-26 | 81.12 | 83.22 | 2.34 | 2.89% | 81.12 | 83.98 | 99271 | 82071.36 | 3.79% |
| 2025-03-25 | 85.42 | 80.88 | -5.23 | -6.07% | 80.62 | 86.08 | 131579 | 108645.20 | 5.03% |
| 2025-03-24 | 83.83 | 86.11 | 2.26 | 2.70% | 83.80 | 87.66 | 141291 | 121638.94 | 5.40% |
| 2025-03-21 | 89.97 | 83.85 | -6.54 | -7.24% | 83.83 | 90.20 | 171193 | 147608.67 | 6.54% |
| 2025-03-20 | 91.00 | 90.39 | 0.25 | 0.28% | 89.85 | 94.53 | 191347 | 175813.02 | 7.31% |
| 2025-03-19 | 90.84 | 90.14 | -0.35 | -0.39% | 89.50 | 94.88 | 156140 | 142959.69 | 5.97% |
| 2025-03-18 | 88.01 | 90.49 | 2.59 | 2.95% | 87.06 | 94.00 | 199152 | 180996.16 | 7.61% |
| 2025-03-17 | 85.05 | 87.90 | 1.91 | 2.22% | 84.10 | 88.99 | 154412 | 134025.91 | 5.90% |
| 2025-03-14 | 82.62 | 85.99 | 2.54 | 3.04% | 82.17 | 88.69 | 192701 | 166933.25 | 7.36% |
| 2025-03-13 | 83.00 | 83.45 | 0.87 | 1.05% | 79.42 | 83.79 | 128754 | 105357.30 | 4.92% |
| 2025-03-12 | 81.25 | 82.58 | 1.49 | 1.84% | 80.66 | 85.02 | 107473 | 89104.23 | 4.11% |
| 2025-03-11 | 81.30 | 81.09 | -2.22 | -2.66% | 80.28 | 83.17 | 84704 | 68827.53 | 3.24% |
| 2025-03-10 | 82.00 | 83.31 | 1.56 | 1.91% | 80.39 | 83.99 | 119643 | 98931.82 | 4.57% |
| 2025-03-07 | 83.66 | 81.75 | -2.69 | -3.19% | 81.20 | 84.43 | 114153 | 94366.95 | 4.36% |
| 2025-03-06 | 81.49 | 84.44 | 3.05 | 3.75% | 80.81 | 86.40 | 177203 | 148147.17 | 6.77% |
| 2025-03-05 | 80.50 | 81.39 | 1.19 | 1.48% | 79.12 | 81.59 | 106009 | 85316.30 | 4.05% |
| 2025-03-04 | 77.11 | 80.20 | 1.19 | 1.51% | 77.06 | 81.10 | 95001 | 75865.33 | 3.63% |
| 2025-03-03 | 81.03 | 79.01 | -2.44 | -3.00% | 78.10 | 81.40 | 137813 | 110011.27 | 5.27% |
| 2025-02-28 | 83.14 | 81.45 | -2.95 | -3.50% | 80.60 | 83.95 | 151287 | 124201.28 | 5.78% |
| 2025-02-27 | 88.50 | 84.40 | -4.39 | -4.94% | 82.88 | 88.99 | 186141 | 159014.62 | 7.11% |
| 2025-02-26 | 90.12 | 88.79 | -1.14 | -1.27% | 87.26 | 92.13 | 195173 | 174763.80 | 7.46% |
| 2025-02-25 | 81.92 | 89.93 | 5.73 | 6.81% | 81.90 | 92.62 | 318023 | 281775.53 | 12.15% |
| 2025-02-24 | 85.68 | 84.20 | -2.68 | -3.08% | 83.50 | 86.30 | 163550 | 138405.08 | 6.25% |
| 2025-02-21 | 85.30 | 86.88 | 1.64 | 1.92% | 84.15 | 87.14 | 200362 | 172493.77 | 7.66% |
| 2025-02-20 | 86.11 | 85.24 | 0.27 | 0.32% | 84.05 | 86.88 | 146619 | 125277.96 | 5.60% |
| 2025-02-19 | 81.99 | 84.97 | 2.98 | 3.63% | 81.99 | 84.98 | 133817 | 112340.77 | 5.11% |
| 2025-02-18 | 85.20 | 81.99 | -4.16 | -4.83% | 81.67 | 86.14 | 181413 | 151072.03 | 6.93% |
| 2025-02-17 | 84.01 | 86.15 | 1.14 | 1.34% | 83.47 | 87.09 | 147233 | 125938.25 | 5.63% |
| 2025-02-14 | 85.76 | 85.01 | -1.17 | -1.36% | 83.69 | 86.98 | 169644 | 144233.78 | 6.48% |
| 2025-02-13 | 92.69 | 86.18 | -6.42 | -6.93% | 86.01 | 94.40 | 266934 | 236784.56 | 10.20% |
| 2025-02-12 | 89.05 | 92.60 | 2.18 | 2.41% | 89.05 | 95.60 | 252721 | 232615.69 | 9.66% |
| 2025-02-11 | 88.00 | 90.42 | 2.52 | 2.87% | 87.19 | 94.00 | 276539 | 250606.62 | 10.57% |
| 2025-02-10 | 89.04 | 87.90 | -2.18 | -2.42% | 85.91 | 89.05 | 216246 | 188956.53 | 8.26% |
| 2025-02-07 | 90.50 | 90.08 | -1.21 | -1.33% | 88.60 | 94.17 | 292864 | 267652.75 | 11.19% |
| 2025-02-06 | 85.40 | 91.29 | 5.34 | 6.21% | 85.40 | 94.55 | 328483 | 300439.69 | 12.55% |
| 2025-02-05 | 91.00 | 85.95 | -3.71 | -4.14% | 83.88 | 92.38 | 318291 | 279071.47 | 12.16% |
| 2025-01-27 | 87.00 | 89.66 | 5.58 | 6.64% | 86.08 | 92.45 | 284280 | 253977.78 | 10.86% |
| 2025-01-24 | 83.00 | 84.08 | 3.18 | 3.93% | 82.01 | 84.28 | 239718 | 199766.98 | 9.16% |
| 2025-01-23 | 85.00 | 80.90 | -6.90 | -7.86% | 80.08 | 85.99 | 387205 | 321345.69 | 14.80% |
| 2025-01-22 | 89.00 | 87.80 | -2.38 | -2.64% | 85.57 | 90.00 | 225410 | 196569.11 | 8.61% |
| 2025-01-21 | 87.00 | 90.18 | 8.20 | 10.00% | 85.60 | 90.18 | 343993 | 303440.31 | 13.15% |
| 2025-01-20 | 80.50 | 81.98 | 1.58 | 1.97% | 80.40 | 84.81 | 193896 | 159169.83 | 7.41% |
| 2025-01-17 | 74.60 | 80.40 | 5.60 | 7.49% | 73.05 | 81.99 | 231819 | 179085.33 | 8.86% |
| 2025-01-16 | 77.76 | 74.80 | -2.00 | -2.60% | 73.56 | 78.20 | 214181 | 161481.31 | 8.19% |
| 2025-01-15 | 71.55 | 76.80 | 5.71 | 8.03% | 71.20 | 78.20 | 261564 | 200411.58 | 10.00% |
| 2025-01-14 | 69.00 | 71.09 | 1.59 | 2.29% | 66.41 | 71.70 | 195844 | 135905.16 | 7.48% |
| 2025-01-13 | 68.00 | 69.50 | 2.12 | 3.15% | 66.70 | 71.06 | 156838 | 108441.68 | 5.99% |
| 2025-01-10 | 68.50 | 67.38 | -0.62 | -0.91% | 66.80 | 69.80 | 96829 | 65869.94 | 3.70% |
| 2025-01-09 | 67.13 | 68.00 | 2.18 | 3.31% | 66.22 | 71.20 | 162625 | 112545.60 | 6.22% |
| 2025-01-08 | 61.73 | 65.82 | 3.43 | 5.50% | 61.50 | 67.76 | 187261 | 120283.53 | 7.16% |
| 2025-01-07 | 62.01 | 62.39 | -4.11 | -6.18% | 59.85 | 62.66 | 248972 | 152046.20 | 9.52% |
| 2025-01-06 | 66.40 | 66.50 | -1.20 | -1.77% | 65.60 | 68.41 | 150531 | 100074.78 | 5.75% |
| 2025-01-03 | 69.15 | 67.70 | -0.98 | -1.43% | 67.36 | 70.18 | 155756 | 106715.56 | 5.95% |
| 2025-01-02 | 68.54 | 68.68 | 0.24 | 0.35% | 68.00 | 71.90 | 157835 | 110029.76 | 5.97% |
| 2024-12-31 | 70.53 | 68.44 | -1.69 | -2.41% | 67.68 | 70.91 | 139736 | 96434.74 | 5.28% |
| 2024-12-30 | 71.27 | 70.13 | -1.14 | -1.60% | 69.48 | 72.47 | 147885 | 104897.45 | 5.59% |
| 2024-12-27 | 73.41 | 71.27 | -1.91 | -2.61% | 70.00 | 74.23 | 232400 | 167883.78 | 8.78% |
| 2024-12-26 | 67.86 | 73.18 | 6.65 | 10.00% | 67.00 | 73.18 | 241096 | 170194.09 | 9.11% |
| 2024-12-25 | 64.98 | 66.53 | 1.37 | 2.10% | 64.15 | 67.95 | 172118 | 113795.71 | 6.51% |
| 2024-12-24 | 64.39 | 65.16 | 0.26 | 0.40% | 63.50 | 66.28 | 171074 | 110382.46 | 6.47% |
| 2024-12-23 | 65.00 | 64.90 | 1.53 | 2.41% | 64.09 | 68.00 | 276852 | 181761.66 | 10.46% |
| 2024-12-20 | 60.90 | 63.37 | 1.54 | 2.49% | 60.45 | 65.24 | 239009 | 151034.31 | 9.03% |
| 2024-12-19 | 59.82 | 61.83 | 0.65 | 1.06% | 59.68 | 62.46 | 252370 | 154586.80 | 9.54% |
| 2024-12-18 | 56.81 | 61.18 | 4.62 | 8.17% | 55.84 | 62.22 | 340649 | 203557.98 | 12.88% |
| 2024-12-17 | 57.40 | 56.56 | -0.64 | -1.12% | 56.51 | 60.06 | 216027 | 124538.55 | 8.17% |
| 2024-12-16 | 60.50 | 57.20 | -4.67 | -7.55% | 57.00 | 60.88 | 327407 | 191715.16 | 12.37% |
| 2024-12-13 | 63.26 | 61.87 | -3.98 | -6.04% | 61.63 | 67.34 | 439080 | 281426.19 | 16.60% |
| 2024-12-12 | 70.00 | 65.85 | 0.56 | 0.86% | 60.68 | 70.00 | 635269 | 413185.25 | 24.01% |
| 2024-12-11 | 64.00 | 65.29 | 5.94 | 10.01% | 63.12 | 65.29 | 156963 | 101787.84 | 5.93% |
| 2024-12-10 | 56.99 | 59.35 | 5.40 | 10.01% | 56.00 | 59.35 | 244176 | 143273.53 | 9.23% |
| 2024-12-09 | 49.74 | 53.95 | 4.16 | 8.36% | 49.40 | 54.77 | 213733 | 112790.35 | 8.08% |
| 2024-12-06 | 48.69 | 49.79 | 1.20 | 2.47% | 48.65 | 50.10 | 73000 | 36265.98 | 2.76% |
移远通信(603236)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。
