| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 53.51 | 53.49 | -0.41 | -0.76% | 52.87 | 54.73 | 60083 | 32308.87 | 2.60% |
| 2025-04-21 | 52.92 | 53.90 | 1.01 | 1.91% | 52.52 | 54.30 | 69836 | 37570.13 | 3.02% |
| 2025-04-18 | 55.00 | 52.89 | -2.40 | -4.34% | 52.48 | 55.68 | 128422 | 68671.45 | 5.56% |
| 2025-04-17 | 56.35 | 55.29 | -1.78 | -3.12% | 55.20 | 58.20 | 99502 | 56341.12 | 4.31% |
| 2025-04-16 | 57.74 | 57.07 | -1.08 | -1.86% | 55.90 | 58.30 | 99042 | 56543.93 | 4.29% |
| 2025-04-15 | 60.86 | 58.15 | -2.71 | -4.45% | 56.78 | 61.27 | 173050 | 100416.63 | 7.49% |
| 2025-04-14 | 62.00 | 60.86 | -0.05 | -0.08% | 60.30 | 62.55 | 126061 | 77201.09 | 5.46% |
| 2025-04-11 | 59.59 | 60.91 | 0.03 | 0.05% | 59.51 | 65.13 | 215524 | 134005.55 | 9.33% |
| 2025-04-10 | 58.47 | 60.88 | 3.90 | 6.84% | 57.51 | 61.96 | 211053 | 125886.81 | 9.13% |
| 2025-04-09 | 51.48 | 56.98 | 5.18 | 10.00% | 50.30 | 56.98 | 106114 | 57974.51 | 4.59% |
| 2025-04-08 | 51.56 | 51.80 | 0.08 | 0.15% | 50.30 | 54.47 | 101690 | 52911.81 | 4.40% |
| 2025-04-07 | 53.00 | 51.72 | -4.09 | -7.33% | 50.23 | 55.80 | 129914 | 69095.22 | 5.62% |
| 2025-04-03 | 55.11 | 55.81 | 0.00 | 0.00% | 55.11 | 58.50 | 92886 | 52550.54 | 4.02% |
| 2025-04-02 | 54.86 | 55.81 | 1.02 | 1.86% | 54.60 | 57.50 | 107003 | 59837.89 | 4.63% |
| 2025-04-01 | 53.00 | 54.79 | 2.94 | 5.67% | 53.00 | 55.90 | 149788 | 82114.74 | 6.48% |
| 2025-03-31 | 53.24 | 51.85 | -1.28 | -2.41% | 50.70 | 53.30 | 73619 | 38007.64 | 3.19% |
| 2025-03-28 | 52.70 | 53.13 | 0.43 | 0.82% | 52.70 | 54.34 | 70791 | 37742.47 | 3.06% |
| 2025-03-27 | 55.50 | 52.70 | -2.91 | -5.23% | 52.33 | 55.74 | 115234 | 61804.34 | 4.99% |
| 2025-03-26 | 55.07 | 55.61 | -0.52 | -0.93% | 54.10 | 56.75 | 134902 | 75011.62 | 5.84% |
| 2025-03-25 | 51.00 | 56.13 | 5.10 | 9.99% | 50.00 | 56.13 | 120084 | 65804.77 | 5.20% |
| 2025-03-24 | 53.49 | 51.03 | -2.94 | -5.45% | 49.82 | 53.74 | 132393 | 67661.55 | 5.73% |
| 2025-03-21 | 53.60 | 53.97 | -0.02 | -0.04% | 52.37 | 54.80 | 98799 | 52750.99 | 4.28% |
| 2025-03-20 | 52.60 | 53.99 | 1.33 | 2.53% | 52.16 | 55.46 | 129052 | 69981.38 | 5.58% |
| 2025-03-19 | 52.54 | 52.66 | -0.42 | -0.79% | 51.09 | 53.16 | 117146 | 61177.45 | 5.07% |
| 2025-03-18 | 54.82 | 53.08 | -0.87 | -1.61% | 51.59 | 55.39 | 185617 | 98392.92 | 8.03% |
| 2025-03-17 | 53.47 | 53.95 | 0.21 | 0.39% | 52.97 | 58.45 | 182187 | 100148.13 | 7.88% |
| 2025-03-14 | 54.98 | 53.74 | -1.86 | -3.35% | 52.25 | 55.39 | 131497 | 70156.45 | 5.69% |
| 2025-03-13 | 54.87 | 55.60 | 1.38 | 2.55% | 51.50 | 58.90 | 244444 | 132953.50 | 10.58% |
| 2025-03-12 | 50.65 | 54.22 | 4.93 | 10.00% | 50.00 | 54.22 | 223117 | 116297.29 | 9.66% |
| 2025-03-11 | 44.37 | 49.29 | 4.48 | 10.00% | 44.00 | 49.29 | 196109 | 94509.63 | 8.49% |
| 2025-03-10 | 43.66 | 44.81 | 1.40 | 3.23% | 43.42 | 46.80 | 97143 | 44350.95 | 4.20% |
| 2025-03-07 | 42.07 | 43.41 | 1.11 | 2.62% | 42.07 | 44.16 | 78670 | 34142.68 | 3.40% |
| 2025-03-06 | 42.03 | 42.30 | 0.07 | 0.17% | 41.60 | 43.19 | 78320 | 33218.71 | 3.39% |
| 2025-03-05 | 42.38 | 42.23 | -0.42 | -0.98% | 42.08 | 43.50 | 47855 | 20380.06 | 2.07% |
| 2025-03-04 | 40.10 | 42.65 | 2.45 | 6.09% | 39.94 | 43.25 | 97386 | 41241.06 | 4.21% |
| 2025-03-03 | 39.50 | 40.20 | 0.68 | 1.72% | 39.50 | 41.00 | 55061 | 22314.97 | 2.38% |
| 2025-02-28 | 41.00 | 39.52 | -1.58 | -3.84% | 39.38 | 41.37 | 56859 | 22986.97 | 2.46% |
| 2025-02-27 | 40.49 | 41.10 | 0.28 | 0.69% | 40.03 | 41.20 | 80678 | 32842.84 | 3.49% |
| 2025-02-26 | 37.59 | 40.82 | 3.22 | 8.56% | 37.50 | 41.15 | 123859 | 49803.34 | 5.36% |
| 2025-02-25 | 37.20 | 37.60 | -0.05 | -0.13% | 36.81 | 37.97 | 30394 | 11415.63 | 1.32% |
| 2025-02-24 | 37.40 | 37.65 | -0.45 | -1.18% | 37.38 | 38.04 | 33045 | 12458.39 | 1.43% |
| 2025-02-21 | 37.52 | 38.10 | 0.35 | 0.93% | 37.01 | 38.15 | 48437 | 18228.08 | 2.10% |
| 2025-02-20 | 36.03 | 37.75 | 2.02 | 5.65% | 35.87 | 38.50 | 93820 | 35113.42 | 4.06% |
| 2025-02-19 | 34.41 | 35.73 | 1.31 | 3.81% | 34.37 | 35.80 | 32345 | 11385.09 | 1.40% |
| 2025-02-18 | 35.90 | 34.42 | -1.57 | -4.36% | 34.19 | 36.26 | 42116 | 14813.06 | 1.82% |
| 2025-02-17 | 36.21 | 35.99 | -0.18 | -0.50% | 35.79 | 36.47 | 21628 | 7786.62 | 0.94% |
| 2025-02-14 | 36.01 | 36.17 | 0.10 | 0.28% | 35.70 | 36.30 | 19881 | 7155.81 | 0.86% |
| 2025-02-13 | 36.90 | 36.07 | -0.96 | -2.59% | 36.02 | 36.95 | 27470 | 10005.80 | 1.19% |
| 2025-02-12 | 36.42 | 37.03 | 0.42 | 1.15% | 36.38 | 37.03 | 23292 | 8539.37 | 1.01% |
| 2025-02-11 | 37.20 | 36.61 | -0.59 | -1.59% | 36.45 | 37.20 | 22849 | 8372.79 | 0.99% |
| 2025-02-10 | 36.64 | 37.20 | 0.62 | 1.69% | 36.20 | 37.70 | 33751 | 12512.38 | 1.46% |
| 2025-02-07 | 36.61 | 36.58 | 0.08 | 0.22% | 36.05 | 37.07 | 28440 | 10408.02 | 1.23% |
| 2025-02-06 | 35.07 | 36.50 | 1.31 | 3.72% | 34.90 | 36.56 | 31966 | 11540.45 | 1.38% |
| 2025-02-05 | 35.16 | 35.19 | 0.21 | 0.60% | 34.97 | 35.60 | 19934 | 7040.50 | 0.86% |
| 2025-01-27 | 36.01 | 34.98 | -0.93 | -2.59% | 34.98 | 36.22 | 16107 | 5710.08 | 0.70% |
| 2025-01-24 | 35.41 | 35.91 | 0.45 | 1.27% | 35.18 | 35.91 | 18343 | 6539.77 | 0.79% |
| 2025-01-23 | 35.93 | 35.46 | -0.26 | -0.73% | 35.40 | 36.44 | 21889 | 7867.84 | 0.95% |
| 2025-01-22 | 36.20 | 35.72 | -0.80 | -2.19% | 35.46 | 36.43 | 18329 | 6567.60 | 0.79% |
| 2025-01-21 | 36.86 | 36.52 | -0.25 | -0.68% | 35.93 | 37.10 | 27074 | 9839.45 | 1.17% |
| 2025-01-20 | 35.00 | 36.77 | 1.26 | 3.55% | 34.93 | 37.13 | 54313 | 19664.00 | 2.35% |
| 2025-01-17 | 34.27 | 35.51 | 1.06 | 3.08% | 34.18 | 35.76 | 36565 | 12876.77 | 1.58% |
| 2025-01-16 | 34.76 | 34.45 | -0.16 | -0.46% | 34.15 | 35.58 | 26456 | 9211.58 | 1.14% |
| 2025-01-15 | 34.40 | 34.61 | 0.20 | 0.58% | 33.85 | 34.69 | 32548 | 11147.33 | 1.41% |
| 2025-01-14 | 33.78 | 34.41 | 1.29 | 3.89% | 33.02 | 34.50 | 31946 | 10861.95 | 1.38% |
| 2025-01-13 | 32.65 | 33.12 | 0.33 | 1.01% | 32.15 | 33.39 | 21263 | 6985.81 | 0.92% |
| 2025-01-10 | 33.57 | 32.79 | -0.91 | -2.70% | 32.79 | 34.39 | 26544 | 8912.06 | 1.15% |
| 2025-01-09 | 33.34 | 33.70 | 0.14 | 0.42% | 33.05 | 34.07 | 29072 | 9828.75 | 1.26% |
| 2025-01-08 | 33.84 | 33.56 | -0.37 | -1.09% | 32.44 | 33.97 | 34823 | 11557.30 | 1.51% |
| 2025-01-07 | 33.50 | 33.93 | 0.43 | 1.28% | 33.35 | 33.95 | 28782 | 9685.42 | 1.25% |
| 2025-01-06 | 34.00 | 33.50 | -0.48 | -1.41% | 33.19 | 34.42 | 31083 | 10484.69 | 1.35% |
| 2025-01-03 | 34.70 | 33.98 | -0.65 | -1.88% | 33.95 | 35.08 | 33948 | 11718.52 | 1.47% |
| 2025-01-02 | 36.08 | 34.63 | -1.60 | -4.42% | 34.15 | 36.10 | 46772 | 16461.73 | 2.02% |
| 2024-12-31 | 38.55 | 36.23 | -2.40 | -6.21% | 36.06 | 38.70 | 54090 | 20017.63 | 2.34% |
| 2024-12-30 | 39.45 | 38.63 | -0.98 | -2.47% | 38.56 | 39.65 | 29981 | 11687.67 | 1.30% |
| 2024-12-27 | 39.60 | 39.61 | 0.53 | 1.36% | 39.39 | 40.49 | 32902 | 13153.64 | 1.42% |
| 2024-12-26 | 38.60 | 39.08 | 0.57 | 1.48% | 38.51 | 39.39 | 21689 | 8494.62 | 0.94% |
| 2024-12-25 | 39.58 | 38.51 | -1.25 | -3.14% | 38.29 | 39.82 | 27887 | 10817.40 | 1.21% |
| 2024-12-24 | 39.44 | 39.76 | 0.40 | 1.02% | 39.12 | 39.92 | 19717 | 7798.90 | 0.85% |
| 2024-12-23 | 40.30 | 39.36 | -0.93 | -2.31% | 39.28 | 41.08 | 29956 | 11980.82 | 1.30% |
| 2024-12-20 | 40.19 | 40.29 | 0.11 | 0.27% | 39.80 | 40.80 | 26036 | 10519.22 | 1.13% |
鸿远电子(603267)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。
