| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 88.10 | 88.03 | -0.73 | -0.82% | 86.83 | 88.66 | 52522 | 45978.89 | 2.01% |
| 2026-02-03 | 89.01 | 88.76 | 0.96 | 1.09% | 85.98 | 89.01 | 84242 | 73967.87 | 3.22% |
| 2026-02-02 | 88.00 | 87.80 | -4.48 | -4.85% | 87.01 | 90.34 | 99277 | 88086.10 | 3.79% |
| 2026-01-30 | 92.42 | 92.28 | -0.45 | -0.49% | 90.50 | 93.57 | 62647 | 57776.88 | 2.39% |
| 2026-01-29 | 94.68 | 92.73 | -2.87 | -3.00% | 92.60 | 96.18 | 75580 | 71265.65 | 2.89% |
| 2026-01-28 | 96.60 | 95.60 | -1.03 | -1.07% | 94.86 | 97.40 | 57986 | 55532.70 | 2.22% |
| 2026-01-27 | 95.13 | 96.63 | 1.14 | 1.19% | 93.73 | 97.00 | 64957 | 62071.47 | 2.48% |
| 2026-01-26 | 99.58 | 95.49 | -4.26 | -4.27% | 95.15 | 99.75 | 97548 | 94177.89 | 3.73% |
| 2026-01-23 | 96.90 | 99.75 | 3.36 | 3.49% | 96.55 | 100.21 | 113863 | 112044.83 | 4.35% |
| 2026-01-22 | 99.90 | 96.39 | -3.60 | -3.60% | 96.00 | 100.50 | 121881 | 118996.71 | 4.66% |
| 2026-01-21 | 97.80 | 99.99 | 1.62 | 1.65% | 96.88 | 100.20 | 82636 | 81765.05 | 3.16% |
| 2026-01-20 | 99.32 | 98.37 | -0.55 | -0.56% | 96.70 | 99.90 | 71414 | 69993.44 | 2.73% |
| 2026-01-19 | 100.50 | 98.92 | -2.26 | -2.23% | 98.69 | 101.00 | 87279 | 86694.11 | 3.34% |
| 2026-01-16 | 102.00 | 101.18 | -0.80 | -0.78% | 100.10 | 102.56 | 90508 | 91427.31 | 3.46% |
| 2026-01-15 | 100.90 | 101.98 | -0.33 | -0.32% | 100.37 | 102.43 | 71730 | 72817.45 | 2.74% |
| 2026-01-14 | 101.81 | 102.31 | 0.50 | 0.49% | 100.78 | 105.75 | 140694 | 145485.98 | 5.38% |
| 2026-01-13 | 106.00 | 101.81 | -4.75 | -4.46% | 100.80 | 106.04 | 129776 | 133190.25 | 4.96% |
| 2026-01-12 | 103.71 | 106.56 | 4.84 | 4.76% | 101.80 | 107.04 | 148041 | 154982.11 | 5.66% |
| 2026-01-09 | 99.30 | 101.72 | 1.97 | 1.97% | 98.56 | 103.28 | 119482 | 121307.47 | 4.57% |
| 2026-01-08 | 99.47 | 99.75 | 0.61 | 0.62% | 98.21 | 101.44 | 88196 | 87706.00 | 3.37% |
| 2026-01-07 | 99.00 | 99.14 | -0.43 | -0.43% | 98.20 | 100.65 | 84063 | 83554.10 | 3.21% |
| 2026-01-06 | 100.55 | 99.57 | -0.55 | -0.55% | 98.33 | 100.89 | 102055 | 101622.18 | 3.90% |
| 2026-01-05 | 95.58 | 100.12 | 4.71 | 4.94% | 95.48 | 100.60 | 147622 | 146424.38 | 5.64% |
| 2025-12-31 | 94.75 | 95.41 | 1.30 | 1.38% | 92.92 | 96.96 | 112494 | 106905.95 | 4.30% |
| 2025-12-30 | 92.69 | 94.11 | 0.72 | 0.77% | 92.60 | 95.20 | 58073 | 54684.88 | 2.22% |
| 2025-12-29 | 93.96 | 93.39 | -1.05 | -1.11% | 93.08 | 94.95 | 57473 | 54048.29 | 2.20% |
| 2025-12-26 | 95.33 | 94.44 | -0.88 | -0.92% | 93.77 | 95.78 | 61894 | 58586.14 | 2.37% |
| 2025-12-25 | 94.69 | 95.32 | 0.35 | 0.37% | 93.94 | 96.30 | 68240 | 64857.70 | 2.61% |
| 2025-12-24 | 92.80 | 94.97 | 2.33 | 2.52% | 92.30 | 95.02 | 69432 | 65151.12 | 2.65% |
| 2025-12-23 | 93.88 | 92.64 | -1.41 | -1.50% | 92.21 | 94.50 | 62462 | 58125.32 | 2.39% |
| 2025-12-22 | 93.00 | 94.05 | 2.04 | 2.22% | 92.50 | 96.18 | 85996 | 80974.71 | 3.29% |
| 2025-12-19 | 92.40 | 92.01 | 0.19 | 0.21% | 91.71 | 93.94 | 66206 | 61420.57 | 2.53% |
| 2025-12-18 | 93.88 | 91.82 | -2.98 | -3.14% | 91.75 | 94.51 | 77397 | 71931.30 | 2.96% |
| 2025-12-17 | 90.66 | 94.80 | 5.81 | 6.53% | 90.66 | 95.00 | 146146 | 136590.67 | 5.59% |
| 2025-12-16 | 90.40 | 88.99 | -0.98 | -1.09% | 88.75 | 91.30 | 56721 | 50783.73 | 2.17% |
| 2025-12-15 | 92.00 | 89.97 | -2.74 | -2.96% | 89.80 | 92.00 | 52388 | 47552.77 | 2.00% |
| 2025-12-12 | 89.53 | 92.71 | 3.18 | 3.55% | 88.88 | 93.28 | 86498 | 79526.35 | 3.31% |
| 2025-12-11 | 91.61 | 89.53 | -2.32 | -2.53% | 89.39 | 91.83 | 46933 | 42434.80 | 1.79% |
| 2025-12-10 | 91.02 | 91.85 | 0.67 | 0.73% | 89.98 | 91.85 | 49879 | 45337.55 | 1.91% |
| 2025-12-09 | 91.35 | 91.18 | -0.50 | -0.55% | 90.90 | 92.50 | 56825 | 52044.11 | 2.17% |
| 2025-12-08 | 92.10 | 91.68 | 0.36 | 0.39% | 90.90 | 92.28 | 73968 | 67773.77 | 2.83% |
| 2025-12-05 | 90.38 | 91.32 | 1.15 | 1.28% | 89.51 | 92.18 | 65923 | 60088.84 | 2.52% |
| 2025-12-04 | 89.50 | 90.17 | 0.21 | 0.23% | 88.53 | 90.30 | 52216 | 46764.82 | 2.00% |
| 2025-12-03 | 91.50 | 89.96 | -2.03 | -2.21% | 89.60 | 91.79 | 70687 | 63946.28 | 2.70% |
| 2025-12-02 | 94.00 | 91.99 | -2.26 | -2.40% | 91.15 | 94.00 | 112884 | 104042.35 | 4.31% |
| 2025-12-01 | 91.00 | 94.25 | 5.50 | 6.20% | 90.07 | 95.60 | 182658 | 170021.77 | 6.98% |
| 2025-11-28 | 88.60 | 88.75 | 0.84 | 0.96% | 87.15 | 89.44 | 60126 | 53160.78 | 2.30% |
| 2025-11-27 | 87.20 | 87.91 | 0.78 | 0.90% | 86.90 | 91.18 | 94821 | 84697.80 | 3.62% |
| 2025-11-26 | 86.00 | 87.13 | 0.97 | 1.13% | 85.50 | 89.14 | 63109 | 55360.64 | 2.41% |
| 2025-11-25 | 84.08 | 86.16 | 2.66 | 3.19% | 84.08 | 88.26 | 77885 | 67445.40 | 2.98% |
| 2025-11-24 | 83.20 | 83.50 | 1.00 | 1.21% | 82.49 | 84.18 | 46374 | 38612.82 | 1.77% |
| 2025-11-21 | 84.90 | 82.50 | -3.37 | -3.92% | 82.50 | 85.28 | 62073 | 52004.43 | 2.37% |
| 2025-11-20 | 86.80 | 85.87 | 0.18 | 0.21% | 84.70 | 87.02 | 46889 | 40127.11 | 1.79% |
| 2025-11-19 | 86.58 | 85.69 | -1.01 | -1.16% | 85.11 | 87.14 | 50541 | 43553.99 | 1.93% |
| 2025-11-18 | 87.37 | 86.70 | -0.67 | -0.77% | 86.52 | 88.15 | 45211 | 39450.20 | 1.73% |
| 2025-11-17 | 87.68 | 87.37 | -1.03 | -1.17% | 86.50 | 88.52 | 52860 | 46189.78 | 2.02% |
| 2025-11-14 | 90.33 | 88.40 | -2.75 | -3.02% | 88.40 | 90.38 | 58229 | 51979.08 | 2.23% |
| 2025-11-13 | 89.65 | 91.15 | 1.15 | 1.28% | 89.00 | 91.19 | 57549 | 51769.97 | 2.20% |
| 2025-11-12 | 88.20 | 90.00 | 1.55 | 1.75% | 88.10 | 91.05 | 74035 | 66582.03 | 2.83% |
| 2025-11-11 | 90.90 | 88.45 | -1.45 | -1.61% | 88.40 | 91.25 | 57276 | 51245.67 | 2.19% |
| 2025-11-10 | 90.38 | 89.90 | -0.35 | -0.39% | 88.68 | 90.96 | 53751 | 48067.33 | 2.05% |
| 2025-11-07 | 90.02 | 90.25 | -0.63 | -0.69% | 89.40 | 91.45 | 45602 | 41217.85 | 1.74% |
| 2025-11-06 | 90.50 | 90.88 | 0.88 | 0.98% | 89.38 | 91.29 | 64812 | 58669.04 | 2.48% |
| 2025-11-05 | 89.00 | 90.00 | -1.33 | -1.46% | 88.88 | 90.95 | 56498 | 50918.27 | 2.16% |
| 2025-11-04 | 94.25 | 91.33 | -3.67 | -3.86% | 90.51 | 94.57 | 82346 | 75919.17 | 3.15% |
| 2025-11-03 | 94.05 | 95.00 | 0.18 | 0.19% | 91.41 | 95.22 | 93017 | 86479.46 | 3.55% |
| 2025-10-31 | 95.00 | 94.82 | -0.26 | -0.27% | 94.01 | 96.95 | 77207 | 73592.28 | 2.95% |
| 2025-10-30 | 98.98 | 95.08 | -3.88 | -3.92% | 95.05 | 98.98 | 108483 | 104468.23 | 4.15% |
| 2025-10-29 | 98.89 | 98.96 | 1.18 | 1.21% | 97.48 | 99.78 | 87371 | 86122.99 | 3.34% |
| 2025-10-28 | 99.99 | 97.78 | -1.47 | -1.48% | 97.00 | 100.65 | 104120 | 102778.49 | 3.98% |
| 2025-10-27 | 100.00 | 99.25 | -0.31 | -0.31% | 98.71 | 103.27 | 121713 | 122149.90 | 4.65% |
| 2025-10-24 | 99.20 | 99.56 | 0.36 | 0.36% | 97.36 | 99.95 | 130499 | 128667.77 | 4.99% |
| 2025-10-23 | 96.46 | 99.20 | 1.73 | 1.77% | 94.18 | 99.34 | 105609 | 102554.58 | 4.04% |
| 2025-10-22 | 97.20 | 97.47 | -0.93 | -0.95% | 96.41 | 98.06 | 56011 | 54446.59 | 2.14% |
| 2025-10-21 | 97.00 | 98.40 | 2.40 | 2.50% | 96.09 | 99.06 | 83241 | 81406.20 | 3.18% |
| 2025-10-20 | 95.70 | 96.00 | 2.23 | 2.38% | 95.08 | 98.58 | 97253 | 94354.56 | 3.72% |
| 2025-10-17 | 100.25 | 93.77 | -6.48 | -6.46% | 93.72 | 100.25 | 109150 | 104624.16 | 4.17% |
| 2025-10-16 | 101.41 | 100.25 | -2.04 | -1.99% | 99.12 | 101.77 | 79571 | 79873.34 | 3.04% |
| 2025-10-15 | 97.99 | 102.29 | 4.55 | 4.66% | 97.50 | 104.55 | 143595 | 146112.66 | 5.49% |
| 2025-10-14 | 101.00 | 97.74 | -2.33 | -2.33% | 97.01 | 104.48 | 119134 | 120093.66 | 4.55% |
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。
