| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 54.51 | 55.16 | 1.50 | 2.80% | 53.89 | 55.45 | 66262 | 36370.45 | 2.87% |
| 2026-02-02 | 54.58 | 53.66 | -0.87 | -1.60% | 53.53 | 56.00 | 66542 | 36364.56 | 2.88% |
| 2026-01-30 | 54.82 | 54.53 | -0.29 | -0.53% | 52.80 | 55.34 | 92299 | 49846.57 | 3.99% |
| 2026-01-29 | 58.38 | 54.82 | -5.34 | -8.88% | 54.77 | 58.85 | 192332 | 108869.17 | 8.32% |
| 2026-01-28 | 60.72 | 60.16 | -0.76 | -1.25% | 59.58 | 61.30 | 106734 | 64294.74 | 4.62% |
| 2026-01-27 | 56.76 | 60.92 | 3.51 | 6.11% | 56.00 | 61.00 | 146187 | 86652.66 | 6.33% |
| 2026-01-26 | 60.21 | 57.41 | -2.34 | -3.92% | 56.94 | 60.30 | 106741 | 61964.77 | 4.62% |
| 2026-01-23 | 57.23 | 59.75 | 2.73 | 4.79% | 57.20 | 60.20 | 121917 | 72141.34 | 5.28% |
| 2026-01-22 | 56.51 | 57.02 | 0.62 | 1.10% | 56.51 | 57.65 | 59343 | 33875.78 | 2.57% |
| 2026-01-21 | 55.82 | 56.40 | 0.21 | 0.37% | 55.70 | 57.48 | 65401 | 37056.96 | 2.83% |
| 2026-01-20 | 57.80 | 56.19 | -1.81 | -3.12% | 55.58 | 58.34 | 76887 | 43509.14 | 3.33% |
| 2026-01-19 | 56.00 | 58.00 | 1.71 | 3.04% | 55.87 | 59.15 | 114670 | 66198.64 | 4.96% |
| 2026-01-16 | 55.15 | 56.29 | 1.41 | 2.57% | 54.50 | 57.15 | 93908 | 52384.79 | 4.06% |
| 2026-01-15 | 54.93 | 54.88 | -0.63 | -1.13% | 54.21 | 55.47 | 74014 | 40499.36 | 3.20% |
| 2026-01-14 | 56.31 | 55.51 | -0.75 | -1.33% | 54.55 | 57.46 | 150629 | 84576.86 | 6.52% |
| 2026-01-13 | 59.38 | 56.26 | -3.74 | -6.23% | 56.06 | 59.38 | 158878 | 90845.32 | 6.88% |
| 2026-01-12 | 59.11 | 60.00 | 2.27 | 3.93% | 58.10 | 60.91 | 169678 | 101629.54 | 7.34% |
| 2026-01-09 | 55.97 | 57.73 | 2.17 | 3.91% | 55.81 | 58.24 | 150484 | 85995.57 | 6.51% |
| 2026-01-08 | 53.64 | 55.56 | 1.68 | 3.12% | 53.42 | 55.88 | 108151 | 59428.04 | 4.68% |
| 2026-01-07 | 54.69 | 53.88 | -0.84 | -1.54% | 53.56 | 54.69 | 85142 | 46065.34 | 3.68% |
| 2026-01-06 | 54.20 | 54.72 | 0.33 | 0.61% | 53.01 | 54.97 | 122280 | 65985.91 | 5.29% |
| 2026-01-05 | 55.58 | 54.39 | -0.04 | -0.07% | 53.45 | 55.90 | 114014 | 61933.10 | 4.93% |
| 2025-12-31 | 53.00 | 54.43 | 1.15 | 2.16% | 52.85 | 54.83 | 104613 | 56376.55 | 4.53% |
| 2025-12-30 | 52.19 | 53.28 | 0.97 | 1.85% | 52.03 | 53.93 | 111116 | 59011.91 | 4.81% |
| 2025-12-29 | 52.90 | 52.31 | -0.04 | -0.08% | 51.79 | 53.20 | 99254 | 51899.27 | 4.30% |
| 2025-12-26 | 52.20 | 52.35 | 0.57 | 1.10% | 51.65 | 52.99 | 112268 | 58708.20 | 4.86% |
| 2025-12-25 | 51.53 | 51.78 | 0.10 | 0.19% | 51.00 | 52.05 | 80711 | 41647.85 | 3.49% |
| 2025-12-24 | 48.72 | 51.68 | 2.53 | 5.15% | 48.68 | 52.08 | 137239 | 69822.04 | 5.94% |
| 2025-12-23 | 49.10 | 49.15 | 0.16 | 0.33% | 48.68 | 49.79 | 60855 | 29939.28 | 2.63% |
| 2025-12-22 | 48.60 | 48.99 | 0.52 | 1.07% | 48.21 | 49.42 | 52515 | 25716.72 | 2.27% |
| 2025-12-19 | 48.76 | 48.47 | 0.04 | 0.08% | 48.28 | 49.45 | 49717 | 24237.97 | 2.15% |
| 2025-12-18 | 47.45 | 48.43 | 0.73 | 1.53% | 47.13 | 49.08 | 53043 | 25713.06 | 2.30% |
| 2025-12-17 | 47.68 | 47.70 | -0.12 | -0.25% | 46.40 | 48.16 | 58019 | 27296.43 | 2.51% |
| 2025-12-16 | 48.80 | 47.82 | -1.06 | -2.17% | 46.99 | 48.80 | 55826 | 26563.78 | 2.42% |
| 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% |
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。
