| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 80.50 | 77.54 | -3.14 | -3.89% | 77.36 | 80.80 | 87285 | 68406.21 | 3.34% |
| 2025-06-19 | 78.88 | 80.68 | 1.80 | 2.28% | 78.51 | 81.50 | 112068 | 90223.57 | 4.28% |
| 2025-06-18 | 77.62 | 78.88 | 0.98 | 1.26% | 76.74 | 79.50 | 68411 | 53537.84 | 2.61% |
| 2025-06-17 | 77.50 | 77.90 | 0.32 | 0.41% | 77.00 | 79.79 | 69726 | 54569.34 | 2.66% |
| 2025-06-16 | 77.03 | 77.58 | 0.59 | 0.77% | 77.03 | 79.39 | 64275 | 50277.46 | 2.46% |
| 2025-06-13 | 77.08 | 76.99 | -0.76 | -0.98% | 76.20 | 78.08 | 59624 | 45869.97 | 2.28% |
| 2025-06-12 | 77.61 | 77.75 | -0.40 | -0.51% | 77.45 | 79.80 | 78359 | 61503.46 | 2.99% |
| 2025-06-11 | 74.88 | 78.15 | 3.33 | 4.45% | 74.70 | 79.50 | 116602 | 90502.12 | 4.46% |
| 2025-06-10 | 76.57 | 74.82 | -2.01 | -2.62% | 74.09 | 76.71 | 78162 | 58675.60 | 2.99% |
| 2025-06-09 | 77.17 | 76.83 | -0.33 | -0.43% | 76.40 | 78.70 | 85084 | 65905.65 | 3.25% |
| 2025-06-06 | 75.32 | 77.16 | 1.80 | 2.39% | 74.32 | 77.60 | 99759 | 76187.33 | 3.81% |
| 2025-06-05 | 71.65 | 75.36 | 3.38 | 4.70% | 71.38 | 75.47 | 91291 | 67410.07 | 3.49% |
| 2025-06-04 | 71.64 | 71.98 | 0.77 | 1.08% | 71.50 | 72.80 | 38285 | 27647.10 | 1.46% |
| 2025-06-03 | 70.69 | 71.63 | 0.78 | 1.10% | 70.40 | 72.87 | 54199 | 39042.23 | 2.07% |
| 2025-05-30 | 71.90 | 70.85 | -1.37 | -1.90% | 70.38 | 72.00 | 42676 | 30249.96 | 1.63% |
| 2025-05-29 | 71.30 | 72.22 | 1.19 | 1.68% | 71.00 | 72.52 | 51231 | 36931.48 | 1.96% |
| 2025-05-28 | 70.95 | 71.03 | 0.27 | 0.38% | 70.88 | 71.85 | 33219 | 23675.09 | 1.27% |
| 2025-05-27 | 72.20 | 70.76 | -1.78 | -2.45% | 70.50 | 72.20 | 40845 | 29050.83 | 1.56% |
| 2025-05-26 | 71.74 | 72.54 | 0.79 | 1.10% | 71.50 | 72.58 | 37315 | 26880.74 | 1.43% |
| 2025-05-23 | 73.20 | 71.75 | -1.26 | -1.73% | 71.75 | 73.74 | 48806 | 35503.16 | 1.87% |
| 2025-05-22 | 72.99 | 73.01 | -0.28 | -0.38% | 72.73 | 74.35 | 50095 | 36792.12 | 1.91% |
| 2025-05-21 | 75.00 | 73.29 | -1.63 | -2.18% | 72.81 | 75.12 | 57220 | 42046.75 | 2.19% |
| 2025-05-20 | 74.62 | 74.92 | 0.02 | 0.03% | 74.24 | 75.56 | 39030 | 29183.19 | 1.49% |
| 2025-05-19 | 74.70 | 74.90 | -0.38 | -0.50% | 73.73 | 75.28 | 42442 | 31641.40 | 1.62% |
| 2025-05-16 | 74.70 | 75.28 | 0.26 | 0.35% | 74.35 | 76.21 | 44468 | 33598.34 | 1.70% |
| 2025-05-15 | 77.75 | 75.02 | -3.01 | -3.86% | 75.01 | 77.98 | 64504 | 48976.80 | 2.47% |
| 2025-05-14 | 77.60 | 78.03 | 0.43 | 0.55% | 76.13 | 78.53 | 82370 | 63684.43 | 3.15% |
| 2025-05-13 | 78.50 | 77.60 | 0.21 | 0.27% | 77.22 | 78.92 | 74939 | 58397.80 | 2.86% |
| 2025-05-12 | 76.64 | 77.39 | 2.06 | 2.73% | 75.80 | 77.39 | 75779 | 58119.61 | 2.90% |
| 2025-05-09 | 77.47 | 75.33 | -2.27 | -2.93% | 75.10 | 77.47 | 98287 | 74463.77 | 3.76% |
| 2025-05-08 | 77.78 | 77.60 | -0.20 | -0.26% | 77.45 | 79.43 | 88210 | 69013.82 | 3.37% |
| 2025-05-07 | 78.38 | 77.80 | 0.19 | 0.24% | 76.95 | 79.52 | 116760 | 91180.52 | 4.46% |
| 2025-05-06 | 76.66 | 77.61 | 2.19 | 2.90% | 75.20 | 78.50 | 138569 | 106568.93 | 5.30% |
| 2025-04-30 | 71.60 | 75.42 | 3.82 | 5.34% | 71.38 | 76.31 | 153946 | 114485.93 | 5.88% |
| 2025-04-29 | 69.65 | 71.60 | 2.62 | 3.80% | 69.36 | 71.94 | 159413 | 113021.62 | 6.09% |
| 2025-04-28 | 68.85 | 68.98 | -0.18 | -0.26% | 68.30 | 69.76 | 68173 | 46989.44 | 2.61% |
| 2025-04-25 | 68.91 | 69.16 | 0.25 | 0.36% | 68.36 | 70.20 | 91511 | 63363.85 | 3.50% |
| 2025-04-24 | 70.70 | 68.91 | -1.61 | -2.28% | 68.50 | 70.76 | 100982 | 69956.73 | 3.86% |
| 2025-04-23 | 69.60 | 70.52 | 2.17 | 3.17% | 69.14 | 70.95 | 133290 | 93421.48 | 5.09% |
| 2025-04-22 | 69.62 | 68.35 | -1.92 | -2.73% | 68.00 | 69.76 | 87869 | 60381.34 | 3.36% |
| 2025-04-21 | 68.30 | 70.27 | 2.61 | 3.86% | 67.09 | 70.65 | 101097 | 69788.12 | 3.86% |
| 2025-04-18 | 66.98 | 67.66 | 0.38 | 0.56% | 66.58 | 67.97 | 63832 | 43000.79 | 2.44% |
| 2025-04-17 | 67.07 | 67.28 | 0.18 | 0.27% | 66.88 | 68.50 | 75440 | 51133.67 | 2.88% |
| 2025-04-16 | 68.38 | 67.10 | -2.00 | -2.89% | 66.06 | 68.77 | 95475 | 64265.43 | 3.65% |
| 2025-04-15 | 68.50 | 69.10 | 0.19 | 0.28% | 68.35 | 69.68 | 94427 | 65167.48 | 3.61% |
| 2025-04-14 | 70.13 | 68.91 | 0.52 | 0.76% | 68.29 | 71.08 | 150063 | 104140.12 | 5.74% |
| 2025-04-11 | 68.68 | 68.39 | -0.77 | -1.11% | 66.74 | 69.85 | 217346 | 148277.86 | 8.31% |
| 2025-04-10 | 69.16 | 69.16 | 6.29 | 10.00% | 67.09 | 69.16 | 184800 | 127176.82 | 7.06% |
| 2025-04-09 | 59.40 | 62.87 | 1.89 | 3.10% | 56.68 | 62.87 | 204248 | 123452.30 | 7.81% |
| 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% |
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。
