| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 49.08 | 48.88 | -0.62 | -1.25% | 48.78 | 49.76 | 54387 | 26769.81 | 2.35% |
| 2025-12-12 | 48.98 | 49.50 | 0.77 | 1.58% | 48.40 | 49.98 | 77591 | 38388.36 | 3.36% |
| 2025-12-11 | 48.66 | 48.73 | 0.24 | 0.49% | 48.66 | 50.80 | 77218 | 38307.60 | 3.34% |
| 2025-12-10 | 48.12 | 48.49 | 0.29 | 0.60% | 47.85 | 48.74 | 44007 | 21257.32 | 1.90% |
| 2025-12-09 | 47.66 | 48.20 | 0.22 | 0.46% | 47.63 | 48.86 | 52248 | 25229.14 | 2.26% |
| 2025-12-08 | 48.38 | 47.98 | -0.08 | -0.17% | 47.89 | 48.80 | 57072 | 27558.84 | 2.47% |
| 2025-12-05 | 47.35 | 48.06 | 0.71 | 1.50% | 47.07 | 48.22 | 44199 | 21110.93 | 1.91% |
| 2025-12-04 | 46.70 | 47.35 | 0.31 | 0.66% | 46.64 | 47.59 | 30263 | 14301.56 | 1.31% |
| 2025-12-03 | 47.19 | 47.04 | 0.01 | 0.02% | 46.21 | 47.69 | 38477 | 18032.02 | 1.67% |
| 2025-12-02 | 47.76 | 47.03 | -0.51 | -1.07% | 46.94 | 47.91 | 30302 | 14281.78 | 1.31% |
| 2025-12-01 | 46.85 | 47.54 | 0.74 | 1.58% | 46.85 | 47.80 | 46392 | 22031.76 | 2.01% |
| 2025-11-28 | 45.80 | 46.80 | 1.12 | 2.45% | 45.75 | 46.84 | 41098 | 19110.95 | 1.78% |
| 2025-11-27 | 45.97 | 45.68 | -0.29 | -0.63% | 45.63 | 46.26 | 24031 | 11047.39 | 1.04% |
| 2025-11-26 | 46.66 | 45.97 | -0.63 | -1.35% | 45.90 | 46.75 | 32293 | 14913.59 | 1.40% |
| 2025-11-25 | 46.90 | 46.60 | 0.03 | 0.06% | 46.28 | 47.05 | 44742 | 20909.31 | 1.94% |
| 2025-11-24 | 44.82 | 46.57 | 1.94 | 4.35% | 44.82 | 46.71 | 56331 | 25855.36 | 2.44% |
| 2025-11-21 | 45.54 | 44.63 | -1.29 | -2.81% | 44.50 | 46.09 | 43312 | 19519.60 | 1.87% |
| 2025-11-20 | 46.90 | 45.92 | -0.67 | -1.44% | 45.83 | 46.95 | 28990 | 13382.68 | 1.25% |
| 2025-11-19 | 46.67 | 46.59 | -0.37 | -0.79% | 46.04 | 47.10 | 34003 | 15800.66 | 1.47% |
| 2025-11-18 | 46.92 | 46.96 | 0.08 | 0.17% | 46.61 | 47.38 | 32634 | 15321.70 | 1.41% |
| 2025-11-17 | 46.62 | 46.88 | 0.35 | 0.75% | 46.62 | 47.38 | 34484 | 16212.08 | 1.49% |
| 2025-11-14 | 46.89 | 46.53 | -0.38 | -0.81% | 46.48 | 47.13 | 36638 | 17149.41 | 1.59% |
| 2025-11-13 | 46.61 | 46.91 | 0.13 | 0.28% | 46.40 | 47.18 | 43246 | 20253.68 | 1.87% |
| 2025-11-12 | 48.11 | 46.78 | -1.34 | -2.78% | 46.46 | 48.11 | 62299 | 29288.81 | 2.70% |
| 2025-11-11 | 48.38 | 48.12 | -0.22 | -0.46% | 48.01 | 48.86 | 43435 | 21007.02 | 1.88% |
| 2025-11-10 | 48.12 | 48.34 | 0.42 | 0.88% | 47.81 | 48.48 | 40008 | 19279.61 | 1.73% |
| 2025-11-07 | 48.40 | 47.92 | -0.52 | -1.07% | 47.58 | 48.40 | 56635 | 27145.83 | 2.45% |
| 2025-11-06 | 48.60 | 48.44 | -0.16 | -0.33% | 48.22 | 48.85 | 54733 | 26522.35 | 2.37% |
| 2025-11-05 | 48.02 | 48.60 | -0.26 | -0.53% | 47.95 | 48.75 | 42158 | 20434.51 | 1.82% |
| 2025-11-04 | 49.51 | 48.86 | -0.88 | -1.77% | 48.51 | 49.75 | 63150 | 30920.59 | 2.73% |
| 2025-11-03 | 50.30 | 49.74 | -0.71 | -1.41% | 48.91 | 50.30 | 100761 | 49745.21 | 4.36% |
| 2025-10-31 | 53.02 | 50.45 | -5.54 | -9.89% | 50.39 | 53.35 | 192296 | 98790.70 | 8.32% |
| 2025-10-30 | 57.70 | 55.99 | -2.40 | -4.11% | 55.90 | 57.70 | 65050 | 36720.27 | 2.82% |
| 2025-10-29 | 57.99 | 58.39 | -0.36 | -0.61% | 57.86 | 58.98 | 44431 | 25918.94 | 1.92% |
| 2025-10-28 | 56.80 | 58.85 | 1.82 | 3.19% | 56.12 | 59.80 | 95634 | 55750.64 | 4.14% |
| 2025-10-27 | 54.30 | 57.03 | 2.88 | 5.32% | 54.30 | 57.55 | 83878 | 47553.60 | 3.63% |
| 2025-10-24 | 52.05 | 54.15 | 2.09 | 4.01% | 52.05 | 55.26 | 56157 | 30407.42 | 2.43% |
| 2025-10-23 | 52.38 | 52.06 | -0.34 | -0.65% | 50.69 | 52.80 | 44569 | 22909.90 | 1.93% |
| 2025-10-22 | 54.00 | 52.40 | -2.11 | -3.87% | 52.31 | 54.30 | 42624 | 22567.95 | 1.84% |
| 2025-10-21 | 53.37 | 54.51 | 1.60 | 3.02% | 53.36 | 55.23 | 56864 | 30941.05 | 2.46% |
| 2025-10-20 | 52.90 | 52.91 | 0.66 | 1.26% | 52.44 | 54.03 | 48572 | 25850.56 | 2.10% |
| 2025-10-17 | 56.62 | 52.25 | -4.60 | -8.09% | 52.01 | 56.96 | 87447 | 47032.04 | 3.78% |
| 2025-10-16 | 57.40 | 56.85 | -0.55 | -0.96% | 56.05 | 58.42 | 56454 | 32239.49 | 2.44% |
| 2025-10-15 | 56.10 | 57.40 | 1.27 | 2.26% | 55.32 | 57.70 | 52503 | 29840.13 | 2.27% |
| 2025-10-14 | 58.44 | 56.13 | -2.04 | -3.51% | 55.87 | 59.52 | 70031 | 40342.28 | 3.03% |
| 2025-10-13 | 56.50 | 58.17 | -0.13 | -0.22% | 56.20 | 58.64 | 69003 | 39668.38 | 2.99% |
| 2025-10-10 | 59.00 | 58.30 | -0.57 | -0.97% | 57.42 | 59.08 | 53204 | 30941.42 | 2.30% |
| 2025-10-09 | 58.67 | 58.87 | 0.21 | 0.36% | 57.20 | 59.25 | 73007 | 42595.76 | 3.16% |
| 2025-09-30 | 56.25 | 58.66 | 2.66 | 4.75% | 56.10 | 59.75 | 86203 | 50180.58 | 3.73% |
| 2025-09-29 | 55.27 | 56.00 | 0.47 | 0.85% | 54.34 | 56.20 | 45971 | 25445.77 | 1.99% |
| 2025-09-26 | 56.09 | 55.53 | -0.78 | -1.39% | 54.90 | 57.99 | 60906 | 34110.98 | 2.64% |
| 2025-09-25 | 57.10 | 56.31 | -1.15 | -2.00% | 56.03 | 57.70 | 50929 | 28842.30 | 2.20% |
| 2025-09-24 | 56.70 | 57.46 | 0.36 | 0.63% | 56.12 | 57.85 | 44505 | 25429.97 | 1.93% |
| 2025-09-23 | 57.93 | 57.10 | -0.66 | -1.14% | 55.71 | 58.95 | 54396 | 31015.06 | 2.35% |
| 2025-09-22 | 59.00 | 57.76 | -1.24 | -2.10% | 57.10 | 59.24 | 78841 | 45717.87 | 3.41% |
| 2025-09-19 | 58.05 | 59.00 | 0.99 | 1.71% | 58.05 | 60.12 | 80170 | 47524.66 | 3.47% |
| 2025-09-18 | 57.20 | 58.01 | 0.36 | 0.62% | 57.12 | 59.98 | 105380 | 62107.96 | 4.56% |
| 2025-09-17 | 54.18 | 57.65 | 3.51 | 6.48% | 53.53 | 58.39 | 94336 | 53224.75 | 4.08% |
| 2025-09-16 | 54.00 | 54.14 | 0.14 | 0.26% | 53.36 | 54.50 | 27705 | 14938.62 | 1.20% |
| 2025-09-15 | 55.00 | 54.00 | -1.08 | -1.96% | 53.94 | 55.11 | 40678 | 22146.19 | 1.76% |
| 2025-09-12 | 53.81 | 55.08 | 1.28 | 2.38% | 53.61 | 56.44 | 72511 | 40214.54 | 3.14% |
| 2025-09-11 | 52.28 | 53.80 | 1.17 | 2.22% | 52.28 | 53.80 | 47812 | 25495.88 | 2.07% |
| 2025-09-10 | 53.14 | 52.63 | -0.34 | -0.64% | 52.38 | 53.45 | 34289 | 18117.29 | 1.48% |
| 2025-09-09 | 54.00 | 52.97 | -0.77 | -1.43% | 52.69 | 54.55 | 45616 | 24409.63 | 1.97% |
| 2025-09-08 | 54.50 | 53.74 | -0.13 | -0.24% | 52.80 | 54.50 | 46455 | 24871.46 | 2.01% |
| 2025-09-05 | 52.46 | 53.87 | 1.70 | 3.26% | 52.00 | 54.17 | 51539 | 27420.30 | 2.23% |
| 2025-09-04 | 53.00 | 52.17 | -0.73 | -1.38% | 51.55 | 54.22 | 69965 | 37100.52 | 3.03% |
| 2025-09-03 | 56.98 | 52.90 | -3.54 | -6.27% | 52.50 | 57.00 | 89921 | 48578.19 | 3.89% |
| 2025-09-02 | 58.58 | 56.44 | -2.70 | -4.57% | 55.80 | 59.33 | 72491 | 41204.75 | 3.14% |
| 2025-09-01 | 59.00 | 59.14 | 0.16 | 0.27% | 58.35 | 60.36 | 69551 | 41196.67 | 3.01% |
| 2025-08-29 | 60.26 | 58.98 | -1.27 | -2.11% | 58.51 | 60.57 | 63112 | 37288.83 | 2.73% |
| 2025-08-28 | 58.08 | 60.25 | 1.63 | 2.78% | 57.40 | 60.26 | 78254 | 46111.07 | 3.39% |
| 2025-08-27 | 60.61 | 58.62 | -2.33 | -3.82% | 58.46 | 61.25 | 74100 | 44602.04 | 3.21% |
| 2025-08-26 | 61.65 | 60.95 | -0.75 | -1.22% | 60.64 | 62.30 | 61066 | 37394.22 | 2.64% |
| 2025-08-25 | 59.00 | 61.70 | 3.85 | 6.66% | 58.72 | 62.73 | 130927 | 80052.18 | 5.67% |
| 2025-08-22 | 57.25 | 57.85 | 0.82 | 1.44% | 56.42 | 58.20 | 59738 | 34208.96 | 2.59% |
| 2025-08-21 | 56.24 | 57.03 | 0.60 | 1.06% | 56.08 | 57.75 | 55607 | 31721.17 | 2.41% |
| 2025-08-20 | 56.10 | 56.43 | -0.03 | -0.05% | 55.02 | 56.44 | 55133 | 30776.61 | 2.39% |
| 2025-08-19 | 56.73 | 56.46 | -0.26 | -0.46% | 55.00 | 56.95 | 57973 | 32436.60 | 2.51% |
| 2025-08-18 | 56.68 | 56.72 | 0.23 | 0.41% | 55.61 | 57.15 | 59852 | 33867.15 | 2.59% |
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。
