| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 97.50 | 100.07 | -3.73 | -3.59% | 96.74 | 100.65 | 120823 | 119210.00 | 4.62% |
| 2025-10-10 | 107.28 | 103.80 | -4.09 | -3.79% | 103.08 | 108.46 | 98626 | 103494.80 | 3.77% |
| 2025-10-09 | 105.66 | 107.89 | 2.77 | 2.64% | 104.17 | 111.69 | 155690 | 169055.12 | 5.95% |
| 2025-09-30 | 102.80 | 105.12 | 2.92 | 2.86% | 101.08 | 105.60 | 112258 | 116040.30 | 4.29% |
| 2025-09-29 | 101.90 | 102.20 | 0.05 | 0.05% | 100.60 | 102.79 | 70333 | 71552.45 | 2.69% |
| 2025-09-26 | 105.08 | 102.15 | -3.93 | -3.70% | 101.90 | 106.00 | 98670 | 101997.80 | 3.77% |
| 2025-09-25 | 104.36 | 106.08 | 2.81 | 2.72% | 103.32 | 108.28 | 124901 | 132956.72 | 4.77% |
| 2025-09-24 | 99.62 | 103.27 | 2.46 | 2.44% | 98.88 | 103.33 | 105662 | 107205.17 | 4.04% |
| 2025-09-23 | 104.00 | 100.81 | -3.03 | -2.92% | 97.98 | 104.48 | 145034 | 145379.55 | 5.54% |
| 2025-09-22 | 102.50 | 103.84 | 3.46 | 3.45% | 102.50 | 106.00 | 122721 | 128128.55 | 4.69% |
| 2025-09-19 | 101.63 | 100.38 | -1.25 | -1.23% | 99.88 | 102.88 | 100477 | 101769.09 | 3.84% |
| 2025-09-18 | 102.50 | 101.63 | -0.85 | -0.83% | 99.00 | 106.16 | 156325 | 161568.64 | 5.97% |
| 2025-09-17 | 101.88 | 102.48 | 1.30 | 1.28% | 100.11 | 104.38 | 122416 | 125537.47 | 4.68% |
| 2025-09-16 | 96.69 | 101.18 | 4.16 | 4.29% | 96.66 | 101.98 | 144212 | 144321.94 | 5.51% |
| 2025-09-15 | 98.20 | 97.02 | -1.17 | -1.19% | 96.89 | 99.40 | 86953 | 85245.22 | 3.32% |
| 2025-09-12 | 99.30 | 98.19 | -1.42 | -1.43% | 97.80 | 99.96 | 110648 | 109436.87 | 4.23% |
| 2025-09-11 | 94.35 | 99.61 | 4.94 | 5.22% | 93.04 | 99.61 | 152333 | 147654.31 | 5.82% |
| 2025-09-10 | 92.96 | 94.67 | 2.04 | 2.20% | 92.90 | 95.98 | 109193 | 103511.52 | 4.17% |
| 2025-09-09 | 94.67 | 92.63 | -2.98 | -3.12% | 91.88 | 94.82 | 95567 | 89149.10 | 3.65% |
| 2025-09-08 | 94.30 | 95.61 | 1.30 | 1.38% | 93.65 | 96.26 | 128110 | 121837.73 | 4.90% |
| 2025-09-05 | 92.66 | 94.31 | 2.81 | 3.07% | 90.87 | 94.51 | 137628 | 127782.54 | 5.26% |
| 2025-09-04 | 97.99 | 91.50 | -6.21 | -6.36% | 89.51 | 98.97 | 187226 | 174857.17 | 7.16% |
| 2025-09-03 | 99.76 | 97.71 | -0.64 | -0.65% | 96.33 | 99.99 | 122202 | 119900.19 | 4.67% |
| 2025-09-02 | 106.00 | 98.35 | -8.46 | -7.92% | 97.80 | 107.00 | 217464 | 220480.88 | 8.31% |
| 2025-09-01 | 110.91 | 106.81 | -3.18 | -2.89% | 104.50 | 112.91 | 189142 | 202253.97 | 7.23% |
| 2025-08-29 | 110.00 | 109.99 | -0.86 | -0.78% | 107.10 | 111.00 | 157354 | 171992.14 | 6.01% |
| 2025-08-28 | 112.99 | 110.85 | 1.16 | 1.06% | 107.03 | 113.00 | 255706 | 281995.94 | 9.77% |
| 2025-08-27 | 105.50 | 110.24 | 7.48 | 7.28% | 104.73 | 113.04 | 278432 | 309398.75 | 10.64% |
| 2025-08-26 | 97.91 | 102.76 | 4.86 | 4.96% | 97.00 | 107.69 | 187521 | 194451.83 | 7.17% |
| 2025-08-25 | 98.00 | 97.90 | 0.69 | 0.71% | 96.20 | 99.79 | 142588 | 139178.83 | 5.45% |
| 2025-08-22 | 95.58 | 97.21 | 1.15 | 1.20% | 94.84 | 97.35 | 129517 | 124422.80 | 4.95% |
| 2025-08-21 | 94.00 | 96.06 | 1.68 | 1.78% | 93.61 | 97.87 | 147135 | 140929.31 | 5.62% |
| 2025-08-20 | 92.85 | 94.38 | 1.58 | 1.70% | 91.10 | 94.45 | 133440 | 123686.17 | 5.10% |
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。
