| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 29.400 | 27.990 | -1.190 | -4.08% | 27.880 | 29.690 | 106167 | 30283.479 | 10.22% |
| 2025-09-29 | 31.000 | 29.180 | -1.470 | -4.80% | 29.030 | 31.000 | 128167 | 37749.117 | 12.34% |
| 2025-09-26 | 29.550 | 30.650 | 0.740 | 2.47% | 29.300 | 31.940 | 160546 | 49394.719 | 15.45% |
| 2025-09-25 | 30.150 | 29.910 | -1.350 | -4.32% | 29.580 | 31.970 | 165516 | 50235.961 | 15.93% |
| 2025-09-24 | 30.900 | 31.260 | 1.780 | 6.04% | 30.330 | 35.500 | 268959 | 87359.391 | 25.89% |
| 2025-09-23 | 34.090 | 29.480 | 3.250 | 12.39% | 29.000 | 34.090 | 281533 | 89454.062 | 27.10% |
| 2025-09-15 | 26.680 | 26.230 | -0.440 | -1.65% | 25.740 | 26.900 | 98472 | 25689.193 | 9.48% |
| 2025-09-12 | 27.780 | 26.670 | -1.490 | -5.29% | 26.630 | 28.200 | 156927 | 42368.051 | 15.10% |
| 2025-09-11 | 28.030 | 28.160 | -0.740 | -2.56% | 27.510 | 29.850 | 162601 | 46746.250 | 15.65% |
| 2025-09-10 | 27.890 | 28.900 | 1.010 | 3.62% | 27.580 | 30.760 | 172906 | 50871.637 | 16.64% |
| 2025-09-09 | 28.990 | 27.890 | -1.990 | -6.66% | 27.700 | 30.270 | 148020 | 42593.652 | 14.25% |
| 2025-09-08 | 26.930 | 29.880 | 3.950 | 15.23% | 26.580 | 30.880 | 208933 | 59545.867 | 20.11% |
| 2025-09-05 | 25.530 | 25.930 | 0.520 | 2.05% | 25.170 | 26.250 | 87958 | 22643.154 | 8.47% |
| 2025-09-04 | 24.990 | 25.410 | -0.210 | -0.82% | 24.600 | 25.990 | 95647 | 24141.500 | 9.21% |
| 2025-09-03 | 27.500 | 25.620 | -1.070 | -4.01% | 25.480 | 27.700 | 101081 | 26861.979 | 9.73% |
| 2025-09-02 | 27.670 | 26.690 | -1.440 | -5.12% | 26.150 | 27.900 | 127664 | 34272.688 | 12.29% |
| 2025-09-01 | 29.750 | 28.130 | -1.270 | -4.32% | 27.020 | 29.990 | 152915 | 42712.707 | 14.72% |
| 2025-08-29 | 28.010 | 29.400 | 0.600 | 2.08% | 28.010 | 31.660 | 194150 | 58124.223 | 18.69% |
| 2025-08-28 | 28.200 | 28.800 | 2.300 | 8.68% | 27.500 | 30.660 | 197233 | 57384.129 | 18.98% |
| 2025-08-27 | 27.280 | 26.500 | -1.750 | -6.19% | 26.500 | 28.640 | 146470 | 39818.340 | 14.10% |
| 2025-08-26 | 26.500 | 28.250 | 1.770 | 6.68% | 26.250 | 31.570 | 230154 | 65919.812 | 22.15% |
| 2025-08-25 | 24.510 | 26.480 | 2.070 | 8.48% | 24.200 | 26.550 | 173335 | 44245.777 | 16.68% |
| 2025-08-22 | 24.490 | 24.410 | 0.130 | 0.54% | 23.910 | 24.690 | 69416 | 16842.391 | 6.68% |
| 2025-08-21 | 24.920 | 24.280 | -0.910 | -3.61% | 24.100 | 25.490 | 94449 | 23374.557 | 9.09% |
| 2025-08-20 | 24.470 | 25.190 | 0.990 | 4.09% | 24.470 | 25.940 | 127140 | 31957.695 | 12.24% |
| 2025-08-19 | 24.880 | 24.200 | -0.260 | -1.06% | 24.110 | 26.270 | 155706 | 39168.113 | 14.77% |
| 2025-08-18 | 23.490 | 24.460 | 0.970 | 4.13% | 23.380 | 24.920 | 118828 | 28739.598 | 11.27% |
| 2025-08-15 | 22.600 | 23.490 | 1.040 | 4.63% | 22.450 | 23.660 | 93545 | 21692.361 | 8.87% |
| 2025-08-14 | 23.580 | 22.450 | -0.970 | -4.14% | 22.360 | 23.790 | 82021 | 18692.859 | 7.78% |
| 2025-08-13 | 23.600 | 23.420 | -0.160 | -0.68% | 23.220 | 23.950 | 63079 | 14815.802 | 5.98% |
| 2025-08-12 | 24.200 | 23.580 | -0.650 | -2.68% | 23.230 | 24.200 | 86633 | 20466.730 | 8.22% |
| 2025-08-11 | 23.310 | 24.230 | 0.830 | 3.55% | 23.300 | 24.800 | 125352 | 30236.225 | 11.89% |
| 2025-08-08 | 23.930 | 23.400 | -0.740 | -3.07% | 23.400 | 25.980 | 153008 | 37530.168 | 14.51% |
| 2025-08-07 | 23.040 | 24.140 | 1.140 | 4.96% | 22.550 | 24.200 | 145670 | 34293.262 | 13.82% |
| 2025-08-06 | 22.880 | 23.000 | 0.250 | 1.10% | 22.510 | 23.280 | 75118 | 17215.760 | 7.12% |
| 2025-08-05 | 22.830 | 22.750 | 0.000 | 0.00% | 22.550 | 23.110 | 55957 | 12757.275 | 5.31% |
| 2025-08-04 | 21.950 | 22.750 | 0.580 | 2.62% | 21.920 | 22.780 | 59535 | 13403.183 | 5.65% |
| 2025-08-01 | 22.070 | 22.170 | 0.200 | 0.91% | 21.590 | 22.500 | 43045 | 9500.535 | 4.08% |
| 2025-07-31 | 22.180 | 21.970 | -0.120 | -0.54% | 21.900 | 22.620 | 44412 | 9863.465 | 4.21% |
| 2025-07-30 | 22.430 | 22.090 | -0.340 | -1.52% | 21.950 | 22.910 | 53248 | 11936.756 | 5.05% |
| 2025-07-29 | 22.560 | 22.430 | -0.530 | -2.31% | 22.200 | 23.080 | 72048 | 16173.757 | 6.83% |
| 2025-07-28 | 22.700 | 22.960 | 0.520 | 2.32% | 22.450 | 23.570 | 103400 | 23872.713 | 9.81% |
| 2025-07-25 | 21.830 | 22.440 | 0.660 | 3.03% | 21.760 | 22.460 | 68576 | 15236.413 | 6.50% |
| 2025-07-24 | 21.500 | 21.780 | 0.220 | 1.02% | 21.500 | 21.850 | 37037 | 8019.123 | 3.51% |
| 2025-07-23 | 22.260 | 21.560 | -0.710 | -3.19% | 21.510 | 22.260 | 53436 | 11645.914 | 5.07% |
| 2025-07-22 | 22.240 | 22.270 | 0.070 | 0.32% | 22.030 | 22.400 | 48715 | 10816.408 | 4.62% |
| 2025-07-21 | 22.040 | 22.200 | 0.230 | 1.05% | 21.820 | 22.230 | 37958 | 8372.590 | 3.60% |
| 2025-07-18 | 22.240 | 21.970 | -0.400 | -1.79% | 21.950 | 22.450 | 41774 | 9243.863 | 3.96% |
| 2025-07-17 | 21.940 | 22.370 | 0.430 | 1.96% | 21.910 | 22.460 | 41369 | 9227.243 | 3.92% |
| 2025-07-16 | 21.980 | 21.940 | -0.080 | -0.36% | 21.890 | 22.300 | 33318 | 7349.119 | 3.16% |
| 2025-07-15 | 22.410 | 22.020 | -0.390 | -1.74% | 21.680 | 22.490 | 48795 | 10714.081 | 4.63% |
| 2025-07-14 | 22.730 | 22.410 | -0.340 | -1.49% | 22.380 | 22.750 | 40969 | 9207.326 | 3.89% |
| 2025-07-11 | 22.400 | 22.750 | 0.350 | 1.56% | 22.370 | 22.850 | 47689 | 10796.254 | 4.52% |
| 2025-07-10 | 22.030 | 22.400 | 0.230 | 1.04% | 22.030 | 22.490 | 34061 | 7594.649 | 3.23% |
| 2025-07-09 | 22.890 | 22.170 | -0.530 | -2.33% | 22.100 | 22.970 | 54301 | 12232.941 | 5.15% |
| 2025-07-08 | 22.330 | 22.700 | 0.460 | 2.07% | 22.180 | 22.750 | 49867 | 11229.210 | 4.73% |
| 2025-07-07 | 22.410 | 22.240 | -0.270 | -1.20% | 22.070 | 22.510 | 42089 | 9352.328 | 3.99% |
| 2025-07-04 | 23.200 | 22.510 | -1.360 | -5.70% | 22.240 | 23.400 | 114847 | 26216.715 | 10.89% |
| 2025-07-03 | 22.860 | 23.870 | 1.070 | 4.69% | 22.800 | 25.770 | 150060 | 36511.621 | 14.23% |
| 2025-07-02 | 23.200 | 22.850 | -0.330 | -1.42% | 22.620 | 23.370 | 56690 | 13005.677 | 5.38% |
| 2025-07-01 | 24.000 | 23.180 | -0.990 | -4.10% | 23.060 | 24.020 | 86884 | 20303.980 | 8.24% |
| 2025-06-30 | 23.990 | 24.170 | 0.350 | 1.47% | 23.530 | 24.570 | 111406 | 26795.182 | 10.57% |
| 2025-06-27 | 23.690 | 23.820 | 0.420 | 1.79% | 23.150 | 23.950 | 101642 | 23998.426 | 9.64% |
| 2025-06-26 | 23.300 | 23.400 | -0.090 | -0.38% | 23.110 | 24.890 | 147584 | 35393.184 | 14.00% |
| 2025-06-25 | 22.520 | 23.490 | 1.030 | 4.59% | 22.310 | 23.720 | 107660 | 24927.756 | 10.21% |
| 2025-06-24 | 21.790 | 22.460 | 0.670 | 3.07% | 21.710 | 22.760 | 72540 | 16237.144 | 6.88% |
| 2025-06-23 | 21.000 | 21.790 | 0.670 | 3.17% | 20.900 | 21.900 | 42544 | 9164.440 | 4.03% |
| 2025-06-20 | 22.200 | 21.120 | -1.260 | -5.63% | 21.060 | 22.540 | 70158 | 15172.198 | 6.65% |
| 2025-06-19 | 23.730 | 22.380 | -1.670 | -6.94% | 22.250 | 23.950 | 109933 | 25308.836 | 10.43% |
| 2025-06-18 | 22.980 | 24.050 | 0.920 | 3.98% | 22.530 | 24.360 | 146266 | 34365.891 | 13.87% |
| 2025-06-17 | 22.350 | 23.130 | 0.880 | 3.96% | 22.180 | 23.150 | 105064 | 23853.564 | 9.96% |
| 2025-06-16 | 22.120 | 22.250 | -0.140 | -0.63% | 21.910 | 22.570 | 60624 | 13455.767 | 5.75% |
| 2025-06-13 | 22.000 | 22.390 | 0.390 | 1.77% | 21.950 | 22.980 | 98258 | 22073.609 | 9.32% |
| 2025-06-12 | 21.950 | 22.000 | 0.090 | 0.41% | 21.630 | 22.490 | 52554 | 11610.252 | 4.98% |
| 2025-06-11 | 21.800 | 21.910 | 0.040 | 0.18% | 21.600 | 22.040 | 47873 | 10462.077 | 4.54% |
| 2025-06-10 | 22.660 | 21.870 | -0.700 | -3.10% | 21.500 | 22.750 | 70255 | 15523.552 | 6.66% |
| 2025-06-09 | 22.600 | 22.570 | -0.060 | -0.27% | 22.420 | 22.850 | 58867 | 13306.476 | 5.58% |
| 2025-06-06 | 23.360 | 22.630 | -0.620 | -2.67% | 22.460 | 23.660 | 75922 | 17349.854 | 7.20% |
| 2025-06-05 | 22.480 | 23.250 | 0.660 | 2.92% | 22.360 | 23.250 | 92500 | 21262.828 | 8.77% |
| 2025-06-04 | 22.830 | 22.590 | -0.270 | -1.18% | 22.410 | 22.970 | 70060 | 15823.438 | 6.64% |
创远信科(831961)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。
