| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 56.01 | 56.49 | 0.28 | 0.50% | 55.52 | 56.50 | 55591 | 31220.65 | 2.41% |
| 2025-08-14 | 58.31 | 56.21 | -2.22 | -3.80% | 56.14 | 58.80 | 69294 | 39566.58 | 3.00% |
| 2025-08-13 | 58.00 | 58.43 | 0.52 | 0.90% | 57.95 | 58.97 | 46919 | 27373.60 | 2.03% |
| 2025-08-12 | 58.60 | 57.91 | -0.77 | -1.31% | 57.06 | 58.69 | 49215 | 28384.98 | 2.13% |
| 2025-08-11 | 56.87 | 58.68 | 2.11 | 3.73% | 56.87 | 59.10 | 68364 | 39962.84 | 2.96% |
| 2025-08-08 | 56.49 | 56.57 | -0.19 | -0.33% | 56.32 | 57.75 | 55626 | 31664.10 | 2.41% |
| 2025-08-07 | 56.94 | 56.76 | -0.18 | -0.32% | 55.73 | 57.13 | 55434 | 31298.81 | 2.40% |
| 2025-08-06 | 54.84 | 56.94 | 1.99 | 3.62% | 54.82 | 57.43 | 73639 | 41793.90 | 3.19% |
| 2025-08-05 | 55.00 | 54.95 | -0.15 | -0.27% | 54.54 | 55.85 | 44097 | 24305.84 | 1.91% |
| 2025-08-04 | 53.00 | 55.10 | 1.81 | 3.40% | 52.83 | 55.18 | 59478 | 32411.01 | 2.57% |
| 2025-08-01 | 54.90 | 53.29 | -1.60 | -2.91% | 52.80 | 55.00 | 57748 | 31054.70 | 2.50% |
| 2025-07-31 | 54.47 | 54.89 | 0.07 | 0.13% | 54.45 | 56.10 | 59907 | 33078.29 | 2.59% |
| 2025-07-30 | 55.58 | 54.82 | -0.78 | -1.40% | 54.05 | 56.19 | 60459 | 33374.04 | 2.62% |
| 2025-07-29 | 54.20 | 55.60 | 0.90 | 1.65% | 54.13 | 55.67 | 62035 | 34129.94 | 2.68% |
| 2025-07-28 | 52.98 | 54.70 | 2.20 | 4.19% | 52.81 | 55.44 | 83237 | 45405.59 | 3.60% |
| 2025-07-25 | 52.03 | 52.50 | 0.53 | 1.02% | 51.80 | 52.70 | 39296 | 20528.23 | 1.70% |
| 2025-07-24 | 51.60 | 51.97 | 0.23 | 0.44% | 51.51 | 52.41 | 43148 | 22444.83 | 1.87% |
| 2025-07-23 | 52.89 | 51.74 | -1.41 | -2.65% | 51.52 | 53.06 | 57211 | 29848.58 | 2.48% |
| 2025-07-22 | 52.25 | 53.15 | 0.88 | 1.68% | 51.93 | 53.85 | 67164 | 35551.45 | 2.91% |
| 2025-07-21 | 52.21 | 52.27 | 0.04 | 0.08% | 51.68 | 53.08 | 61969 | 32441.11 | 2.68% |
| 2025-07-18 | 52.48 | 52.23 | -0.47 | -0.89% | 51.91 | 52.99 | 40563 | 21209.82 | 1.76% |
| 2025-07-17 | 51.90 | 52.70 | 0.97 | 1.88% | 51.30 | 53.00 | 61603 | 32196.87 | 2.67% |
| 2025-07-16 | 51.89 | 51.73 | -0.08 | -0.15% | 51.38 | 52.38 | 57873 | 29945.27 | 2.50% |
| 2025-07-15 | 52.28 | 51.81 | 0.53 | 1.03% | 51.35 | 53.80 | 88238 | 46086.54 | 3.82% |
| 2025-07-14 | 52.80 | 51.28 | -1.35 | -2.57% | 50.91 | 53.20 | 88275 | 45559.69 | 3.82% |
| 2025-07-11 | 50.06 | 52.63 | 3.03 | 6.11% | 49.90 | 52.81 | 125087 | 64955.69 | 5.41% |
| 2025-07-10 | 49.25 | 49.60 | 0.34 | 0.69% | 48.89 | 50.44 | 47497 | 23548.71 | 2.06% |
| 2025-07-09 | 49.50 | 49.26 | 0.22 | 0.45% | 49.11 | 50.37 | 51896 | 25824.63 | 2.25% |
| 2025-07-08 | 48.00 | 49.04 | 1.00 | 2.08% | 47.90 | 49.47 | 44719 | 21943.23 | 1.94% |
| 2025-07-07 | 48.48 | 48.04 | -0.80 | -1.64% | 48.03 | 49.12 | 31115 | 15104.09 | 1.35% |
| 2025-07-04 | 49.01 | 48.84 | -0.47 | -0.95% | 48.38 | 49.48 | 34576 | 16891.77 | 1.50% |
| 2025-07-03 | 48.94 | 49.31 | 0.23 | 0.47% | 48.80 | 50.10 | 47589 | 23548.06 | 2.06% |
| 2025-07-02 | 50.28 | 49.08 | -1.29 | -2.56% | 48.78 | 50.28 | 56589 | 27909.27 | 2.45% |
| 2025-07-01 | 50.40 | 50.37 | 0.10 | 0.20% | 50.01 | 51.58 | 73979 | 37491.51 | 3.20% |
| 2025-06-30 | 48.26 | 50.27 | 2.01 | 4.16% | 48.26 | 50.78 | 91470 | 45693.20 | 3.96% |
| 2025-06-27 | 48.31 | 48.26 | -0.09 | -0.19% | 47.97 | 49.10 | 48057 | 23318.07 | 2.08% |
| 2025-06-26 | 48.81 | 48.35 | -0.45 | -0.92% | 48.15 | 49.50 | 68338 | 33364.77 | 2.96% |
| 2025-06-25 | 46.88 | 48.80 | 2.00 | 4.27% | 46.80 | 49.49 | 108080 | 52495.74 | 4.68% |
| 2025-06-24 | 46.00 | 46.80 | 0.57 | 1.23% | 45.55 | 47.08 | 66261 | 30915.30 | 2.87% |
| 2025-06-23 | 44.23 | 46.23 | 1.86 | 4.19% | 44.21 | 46.64 | 66943 | 30520.82 | 2.90% |
| 2025-06-20 | 44.90 | 44.37 | -0.64 | -1.42% | 44.33 | 45.09 | 27728 | 12363.23 | 1.20% |
| 2025-06-19 | 45.50 | 45.01 | -0.71 | -1.55% | 44.88 | 45.87 | 37624 | 17042.41 | 1.63% |
| 2025-06-18 | 45.30 | 45.72 | 0.36 | 0.79% | 45.18 | 46.10 | 36397 | 16618.15 | 1.58% |
| 2025-06-17 | 45.29 | 45.36 | -0.02 | -0.04% | 44.92 | 45.76 | 27024 | 12242.16 | 1.17% |
| 2025-06-16 | 45.39 | 45.38 | -0.06 | -0.13% | 45.11 | 46.10 | 35277 | 16069.03 | 1.53% |
| 2025-06-13 | 46.51 | 45.44 | -0.20 | -0.44% | 45.08 | 46.66 | 51001 | 23334.87 | 2.21% |
| 2025-06-12 | 45.50 | 45.64 | -0.11 | -0.24% | 45.19 | 46.22 | 30777 | 14081.91 | 1.33% |
| 2025-06-11 | 44.95 | 45.75 | 0.84 | 1.87% | 44.60 | 45.98 | 50583 | 23071.54 | 2.19% |
| 2025-06-10 | 45.66 | 44.91 | -1.29 | -2.79% | 44.20 | 45.78 | 81273 | 36562.23 | 3.52% |
| 2025-06-09 | 46.95 | 46.20 | -0.70 | -1.49% | 45.85 | 47.80 | 89630 | 41873.42 | 3.88% |
| 2025-06-06 | 47.62 | 46.90 | -0.72 | -1.51% | 46.82 | 48.29 | 43718 | 20749.71 | 1.89% |
| 2025-06-05 | 46.89 | 47.62 | 0.72 | 1.54% | 46.52 | 47.90 | 49518 | 23412.03 | 2.14% |
| 2025-06-04 | 46.47 | 46.90 | 0.27 | 0.58% | 46.36 | 47.00 | 35179 | 16446.93 | 1.52% |
| 2025-06-03 | 46.33 | 46.63 | 0.18 | 0.39% | 46.10 | 47.04 | 41155 | 19167.15 | 1.78% |
| 2025-05-30 | 46.84 | 46.45 | -0.27 | -0.58% | 46.22 | 47.03 | 37690 | 17570.00 | 1.63% |
| 2025-05-29 | 45.66 | 46.72 | 0.96 | 2.10% | 45.55 | 46.94 | 42594 | 19828.62 | 1.84% |
| 2025-05-28 | 46.22 | 45.76 | -0.45 | -0.97% | 45.60 | 46.44 | 37723 | 17347.46 | 1.63% |
| 2025-05-27 | 47.12 | 46.21 | -1.31 | -2.76% | 45.98 | 47.26 | 53276 | 24689.98 | 2.31% |
| 2025-05-26 | 46.86 | 47.52 | 0.62 | 1.32% | 46.70 | 47.55 | 45683 | 21514.06 | 1.98% |
| 2025-05-23 | 46.55 | 46.90 | 0.10 | 0.21% | 46.55 | 47.82 | 62779 | 29717.88 | 2.72% |
| 2025-05-22 | 47.21 | 46.80 | -0.66 | -1.39% | 46.65 | 48.50 | 73582 | 35056.73 | 3.18% |
| 2025-05-21 | 48.31 | 47.46 | -0.84 | -1.74% | 47.17 | 48.64 | 53782 | 25672.54 | 2.33% |
| 2025-05-20 | 48.13 | 48.30 | 0.11 | 0.23% | 47.35 | 48.48 | 48922 | 23485.34 | 2.12% |
| 2025-05-19 | 48.10 | 48.19 | -0.09 | -0.19% | 47.34 | 48.35 | 47177 | 22585.07 | 2.04% |
| 2025-05-16 | 49.53 | 48.28 | -1.77 | -3.54% | 47.30 | 50.00 | 108727 | 52378.10 | 4.71% |
| 2025-05-15 | 51.81 | 50.22 | -1.58 | -3.05% | 50.01 | 52.00 | 76290 | 38565.62 | 3.30% |
| 2025-05-14 | 52.68 | 51.80 | -0.73 | -1.39% | 51.48 | 53.04 | 89639 | 46567.87 | 3.88% |
| 2025-05-13 | 56.05 | 52.53 | -3.68 | -6.55% | 52.45 | 56.05 | 164319 | 88051.82 | 7.11% |
| 2025-05-12 | 51.46 | 56.21 | 5.11 | 10.00% | 51.12 | 56.21 | 195886 | 107234.27 | 8.48% |
| 2025-05-09 | 53.27 | 51.10 | -2.04 | -3.84% | 50.90 | 53.45 | 74195 | 38275.72 | 3.21% |
| 2025-05-08 | 53.99 | 53.14 | -0.79 | -1.46% | 52.00 | 53.99 | 109596 | 57719.87 | 4.74% |
| 2025-05-07 | 52.19 | 53.93 | 2.09 | 4.03% | 52.19 | 54.95 | 144185 | 76877.76 | 6.24% |
| 2025-05-06 | 52.21 | 51.84 | -0.27 | -0.52% | 50.01 | 53.00 | 110427 | 56579.90 | 4.78% |
| 2025-04-30 | 52.02 | 52.11 | -0.26 | -0.50% | 51.97 | 53.56 | 48950 | 25800.58 | 2.12% |
| 2025-04-29 | 52.90 | 52.37 | -0.88 | -1.65% | 51.61 | 53.08 | 61062 | 31917.12 | 2.64% |
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。
