日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
---|---|---|---|---|---|---|---|---|---|
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% |
2025-04-28 | 52.94 | 53.25 | 0.31 | 0.59% | 52.52 | 54.25 | 56162 | 30049.59 | 2.43% |
2025-04-25 | 52.44 | 52.94 | 0.17 | 0.32% | 52.35 | 54.10 | 54689 | 29058.33 | 2.37% |
2025-04-24 | 50.55 | 52.77 | -0.24 | -0.45% | 50.55 | 53.55 | 76433 | 39947.53 | 3.31% |
2025-04-23 | 53.49 | 53.01 | -0.48 | -0.90% | 52.33 | 53.87 | 52698 | 27853.63 | 2.28% |
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% |
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。