| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
