| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.63 | 21.89 | 0.25 | 1.16% | 21.63 | 22.39 | 35445 | 7815.96 | 3.08% | 0.00 |
| 2026-03-24 | 21.00 | 21.64 | 0.85 | 4.09% | 20.81 | 21.68 | 45242 | 9578.70 | 3.93% | 0.00 |
| 2026-03-23 | 22.00 | 20.79 | -1.73 | -7.68% | 20.52 | 22.53 | 46732 | 10032.21 | 4.06% | 0.00 |
| 2026-03-20 | 23.90 | 22.52 | -1.09 | -4.62% | 22.46 | 24.18 | 43835 | 10132.71 | 3.80% | 0.00 |
| 2026-03-19 | 24.49 | 23.61 | -1.18 | -4.76% | 23.54 | 24.59 | 47173 | 11375.08 | 4.09% | 0.00 |
| 2026-03-18 | 23.79 | 24.79 | 0.97 | 4.07% | 23.76 | 24.80 | 45716 | 11172.00 | 3.97% | 0.00 |
| 2026-03-17 | 23.89 | 23.82 | -0.07 | -0.29% | 23.73 | 24.54 | 46707 | 11263.35 | 4.05% | 0.00 |
| 2026-03-16 | 23.68 | 23.89 | 0.18 | 0.76% | 23.41 | 24.00 | 31820 | 7554.50 | 2.76% | 0.00 |
| 2026-03-13 | 24.00 | 23.71 | -0.49 | -2.02% | 23.60 | 24.33 | 35991 | 8609.66 | 3.12% | 0.00 |
| 2026-03-12 | 23.98 | 24.20 | 0.22 | 0.92% | 23.81 | 24.67 | 60350 | 14671.51 | 5.24% | 0.00 |
| 2026-03-11 | 24.46 | 23.98 | -0.48 | -1.96% | 23.86 | 24.68 | 44328 | 10686.55 | 3.85% | 0.00 |
| 2026-03-10 | 24.56 | 24.46 | 0.28 | 1.16% | 24.26 | 25.18 | 44732 | 11007.09 | 3.88% | 83.00 |
| 2026-03-09 | 23.24 | 24.18 | 0.70 | 2.98% | 23.00 | 24.32 | 45881 | 10823.15 | 3.98% | 0.00 |
| 2026-03-06 | 23.08 | 23.48 | 0.53 | 2.31% | 22.95 | 23.54 | 40857 | 9547.74 | 3.55% | 0.00 |
| 2026-03-05 | 23.49 | 22.95 | 0.00 | 0.00% | 22.76 | 23.75 | 44962 | 10420.50 | 3.90% | 0.00 |
| 2026-03-04 | 23.33 | 22.95 | -0.61 | -2.59% | 22.69 | 23.68 | 44942 | 10382.66 | 3.90% | 0.00 |
| 2026-03-03 | 24.90 | 23.56 | -1.34 | -5.38% | 23.48 | 25.20 | 57246 | 13812.96 | 4.97% | 0.00 |
| 2026-03-02 | 25.55 | 24.90 | -1.20 | -4.60% | 24.82 | 25.94 | 53015 | 13346.47 | 4.60% | 0.00 |
| 2026-02-27 | 25.35 | 26.10 | 0.69 | 2.72% | 25.23 | 26.33 | 37407 | 9721.12 | 3.25% | 0.00 |
| 2026-02-26 | 26.06 | 25.41 | -0.43 | -1.66% | 25.25 | 26.06 | 31442 | 8005.45 | 2.73% | 0.00 |
| 2026-02-25 | 25.59 | 25.84 | 0.52 | 2.05% | 25.34 | 26.07 | 55117 | 14230.24 | 4.78% | 0.00 |
| 2026-02-24 | 27.10 | 25.32 | -1.44 | -5.38% | 25.25 | 27.20 | 71599 | 18298.36 | 6.21% | 0.00 |
| 2026-02-13 | 26.85 | 26.76 | -0.05 | -0.19% | 26.62 | 27.80 | 45957 | 12475.63 | 3.99% | 0.00 |
| 2026-02-12 | 26.48 | 26.81 | 0.48 | 1.82% | 25.95 | 27.15 | 46599 | 12386.87 | 4.04% | 0.00 |
| 2026-02-11 | 26.47 | 26.33 | -0.07 | -0.27% | 26.27 | 26.87 | 37622 | 9986.79 | 3.27% | 0.00 |
| 2026-02-10 | 26.59 | 26.40 | -0.15 | -0.56% | 26.00 | 26.92 | 41927 | 11099.09 | 3.64% | 0.00 |
| 2026-02-09 | 26.73 | 26.55 | 0.64 | 2.47% | 26.36 | 26.98 | 48104 | 12801.32 | 4.18% | 0.00 |
| 2026-02-06 | 26.40 | 25.91 | -0.52 | -1.97% | 25.78 | 26.45 | 37795 | 9888.02 | 3.28% | 15.87 |
| 2026-02-05 | 26.34 | 26.43 | -0.15 | -0.56% | 26.21 | 26.97 | 38108 | 10138.75 | 3.31% | 0.00 |
| 2026-02-04 | 27.37 | 26.58 | -1.06 | -3.84% | 26.15 | 27.50 | 68644 | 18290.40 | 5.96% | 0.00 |
| 2026-02-03 | 27.36 | 27.64 | 0.56 | 2.07% | 27.02 | 27.85 | 52786 | 14501.90 | 4.58% | 0.00 |
| 2026-02-02 | 27.79 | 27.08 | -0.77 | -2.76% | 27.06 | 28.19 | 64819 | 17824.61 | 5.63% | 0.00 |
| 2026-01-30 | 29.39 | 27.85 | -1.16 | -4.00% | 27.49 | 29.39 | 61663 | 17272.94 | 5.35% | 0.00 |
| 2026-01-29 | 28.81 | 29.01 | 0.44 | 1.54% | 27.97 | 30.88 | 77121 | 22837.55 | 6.69% | 0.00 |
| 2026-01-28 | 29.54 | 28.57 | -1.15 | -3.87% | 28.32 | 30.11 | 63828 | 18502.32 | 5.54% | 0.00 |
| 2026-01-27 | 30.19 | 29.72 | -0.28 | -0.93% | 28.60 | 30.33 | 60698 | 17751.74 | 5.27% | 0.00 |
| 2026-01-26 | 30.76 | 30.00 | -0.22 | -0.73% | 29.50 | 31.65 | 74898 | 22618.73 | 6.50% | 0.00 |
| 2026-01-23 | 30.15 | 30.22 | 0.16 | 0.53% | 29.67 | 31.65 | 62318 | 19130.15 | 5.41% | 0.00 |
| 2026-01-22 | 29.25 | 30.06 | 0.94 | 3.23% | 28.95 | 30.59 | 59297 | 17751.12 | 5.15% | 0.00 |
| 2026-01-21 | 31.02 | 29.12 | -1.66 | -5.39% | 29.10 | 31.02 | 81225 | 24216.78 | 7.05% | 63.04 |
| 2026-01-20 | 31.90 | 30.78 | -1.09 | -3.42% | 30.36 | 32.45 | 70502 | 21954.92 | 6.12% | 0.00 |
| 2026-01-19 | 30.55 | 31.87 | 0.86 | 2.77% | 30.20 | 32.50 | 83073 | 26386.12 | 7.21% | 0.00 |
| 2026-01-16 | 30.38 | 31.01 | 0.11 | 0.36% | 29.72 | 32.25 | 112065 | 34697.60 | 9.73% | 0.00 |
| 2026-01-15 | 32.14 | 30.90 | -1.53 | -4.72% | 30.10 | 32.30 | 148246 | 45886.89 | 12.87% | 0.00 |
| 2026-01-14 | 31.55 | 32.43 | 0.66 | 2.08% | 31.55 | 35.35 | 203002 | 67726.88 | 17.62% | 6.11 |
| 2026-01-13 | 35.00 | 31.77 | -1.82 | -5.42% | 31.25 | 35.92 | 216800 | 70766.22 | 18.82% | 0.00 |
| 2026-01-12 | 29.99 | 33.59 | 4.89 | 17.04% | 29.00 | 33.98 | 155353 | 48347.40 | 13.48% | 0.00 |
| 2026-01-09 | 27.36 | 28.70 | 1.49 | 5.48% | 27.21 | 29.21 | 82213 | 23202.62 | 7.14% | 0.00 |
| 2026-01-08 | 26.35 | 27.21 | 1.03 | 3.93% | 26.11 | 27.89 | 76379 | 20708.29 | 6.63% | 10.00 |
| 2026-01-07 | 26.37 | 26.18 | -0.19 | -0.72% | 25.79 | 26.50 | 34702 | 9080.46 | 3.01% | 0.00 |
| 2026-01-06 | 26.37 | 26.37 | -0.14 | -0.53% | 25.75 | 26.93 | 51787 | 13570.42 | 4.49% | 0.00 |
| 2026-01-05 | 25.30 | 26.51 | 1.08 | 4.25% | 25.16 | 26.68 | 83948 | 21801.92 | 7.29% | 0.00 |
| 2025-12-31 | 23.82 | 25.43 | 1.69 | 7.12% | 23.75 | 25.87 | 79723 | 19927.31 | 6.92% | 0.00 |
| 2025-12-30 | 23.65 | 23.74 | 0.46 | 1.98% | 23.61 | 24.54 | 47770 | 11476.50 | 4.15% | 0.00 |
| 2025-12-29 | 23.21 | 23.28 | 0.07 | 0.30% | 22.90 | 23.46 | 23085 | 5351.24 | 2.00% | 0.00 |
| 2025-12-26 | 23.16 | 23.21 | -0.06 | -0.26% | 23.00 | 23.53 | 20240 | 4712.57 | 1.76% | 0.00 |
| 2025-12-25 | 22.98 | 23.27 | 0.37 | 1.62% | 22.86 | 23.30 | 20538 | 4750.92 | 1.78% | 0.00 |
| 2025-12-24 | 22.39 | 22.90 | 0.30 | 1.33% | 22.39 | 22.96 | 16349 | 3728.93 | 1.42% | 0.00 |
| 2025-12-23 | 22.81 | 22.60 | -0.25 | -1.09% | 22.45 | 22.98 | 21748 | 4941.15 | 1.89% | 0.00 |
| 2025-12-22 | 22.95 | 22.85 | 0.06 | 0.26% | 22.68 | 23.35 | 21310 | 4892.55 | 1.85% | 0.00 |
| 2025-12-19 | 22.72 | 22.79 | 0.07 | 0.31% | 22.72 | 23.40 | 26723 | 6132.15 | 2.32% | 0.00 |
| 2025-12-18 | 22.30 | 22.72 | 0.18 | 0.80% | 22.24 | 23.30 | 27625 | 6325.01 | 2.40% | 0.00 |
| 2025-12-17 | 22.01 | 22.54 | 0.53 | 2.41% | 21.79 | 22.59 | 29515 | 6546.07 | 2.56% | 0.00 |
| 2025-12-16 | 22.90 | 22.01 | -0.85 | -3.72% | 21.93 | 22.90 | 31562 | 7030.44 | 2.74% | 0.00 |
| 2025-12-15 | 22.95 | 22.86 | -0.28 | -1.21% | 22.45 | 23.16 | 22757 | 5198.03 | 1.98% | 0.00 |
| 2025-12-12 | 23.04 | 23.14 | 0.10 | 0.43% | 22.66 | 23.46 | 29894 | 6884.99 | 2.59% | 8.00 |
| 2025-12-11 | 23.89 | 23.04 | -0.90 | -3.76% | 23.02 | 23.89 | 28691 | 6711.60 | 2.49% | 0.00 |
| 2025-12-10 | 24.40 | 23.94 | -0.60 | -2.44% | 23.71 | 24.57 | 26898 | 6434.75 | 2.33% | 10.00 |
| 2025-12-09 | 24.26 | 24.54 | 0.10 | 0.41% | 24.25 | 24.79 | 24709 | 6060.73 | 2.14% | 0.00 |
| 2025-12-08 | 24.36 | 24.44 | 0.10 | 0.41% | 24.12 | 24.82 | 38431 | 9408.74 | 3.34% | 0.00 |
| 2025-12-05 | 23.42 | 24.34 | 0.92 | 3.93% | 23.22 | 24.88 | 63141 | 15335.55 | 5.48% | 0.00 |
| 2025-12-04 | 23.50 | 23.42 | -0.13 | -0.55% | 23.00 | 23.71 | 30321 | 7070.59 | 2.63% | 0.00 |
| 2025-12-03 | 24.18 | 23.55 | -0.71 | -2.93% | 23.45 | 24.31 | 38295 | 9082.36 | 3.32% | 0.00 |
| 2025-12-02 | 24.52 | 24.26 | -0.20 | -0.82% | 24.11 | 24.87 | 41459 | 10117.98 | 3.60% | 0.00 |
| 2025-12-01 | 24.80 | 24.46 | -0.39 | -1.57% | 24.30 | 25.03 | 46159 | 11329.44 | 4.01% | 0.00 |
| 2025-11-28 | 24.50 | 24.85 | 0.35 | 1.43% | 24.33 | 24.95 | 39360 | 9702.95 | 3.42% | 0.00 |
| 2025-11-27 | 24.59 | 24.50 | -0.33 | -1.33% | 24.31 | 24.91 | 36275 | 8931.32 | 3.15% | 0.00 |
| 2025-11-26 | 25.18 | 24.83 | -0.41 | -1.62% | 24.70 | 25.94 | 45831 | 11575.79 | 3.98% | 0.00 |
| 2025-11-25 | 25.00 | 25.24 | 0.22 | 0.88% | 25.00 | 26.11 | 62894 | 16041.33 | 5.46% | 0.00 |
| 2025-11-24 | 22.99 | 25.02 | 2.22 | 9.74% | 22.63 | 25.44 | 89009 | 21493.61 | 7.73% | 0.00 |
致远互联(688369)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。
