| 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 | 37.800 | 37.560 | -0.480 | -1.26% | 37.500 | 39.800 | 34684 | 13383.268 | 3.47% |
| 2025-09-29 | 36.580 | 38.040 | 2.080 | 5.78% | 36.510 | 38.500 | 40217 | 15286.982 | 4.02% |
| 2025-09-26 | 37.260 | 35.960 | -1.060 | -2.86% | 35.720 | 37.410 | 23617 | 8623.959 | 2.36% |
| 2025-09-25 | 38.700 | 37.020 | -1.630 | -4.22% | 37.000 | 38.830 | 29762 | 11185.093 | 2.98% |
| 2025-09-24 | 35.750 | 38.650 | 2.950 | 8.26% | 35.360 | 38.810 | 55095 | 20642.490 | 5.51% |
| 2025-09-23 | 37.000 | 35.700 | -1.610 | -4.32% | 35.000 | 37.380 | 39540 | 14182.205 | 3.95% |
| 2025-09-22 | 40.300 | 37.310 | -2.440 | -6.14% | 37.050 | 40.300 | 39378 | 15039.507 | 3.94% |
| 2025-09-19 | 38.560 | 39.750 | 1.190 | 3.09% | 38.120 | 40.260 | 39291 | 15541.405 | 3.93% |
| 2025-09-18 | 38.260 | 38.560 | 0.290 | 0.76% | 38.010 | 39.190 | 28855 | 11129.845 | 2.89% |
| 2025-09-17 | 39.210 | 38.270 | -0.630 | -1.62% | 38.180 | 39.760 | 33978 | 13151.944 | 3.40% |
| 2025-09-16 | 39.510 | 38.900 | -0.750 | -1.89% | 38.010 | 40.590 | 41374 | 16070.592 | 4.14% |
| 2025-09-15 | 40.200 | 39.650 | 0.670 | 1.72% | 39.250 | 43.000 | 51508 | 21073.539 | 5.15% |
| 2025-09-12 | 40.910 | 38.980 | -1.930 | -4.72% | 38.980 | 40.910 | 48205 | 19119.182 | 4.82% |
| 2025-09-11 | 41.480 | 40.910 | -1.190 | -2.83% | 40.650 | 42.180 | 47741 | 19692.355 | 4.77% |
| 2025-09-10 | 40.160 | 42.100 | 0.000 | 0.00% | 39.730 | 42.820 | 59128 | 24304.455 | 5.91% |
| 2025-09-09 | 40.020 | 42.100 | 0.500 | 1.20% | 39.560 | 43.660 | 75246 | 31506.871 | 7.52% |
| 2025-09-08 | 42.200 | 41.600 | 1.740 | 4.37% | 39.010 | 44.980 | 108101 | 45241.660 | 10.81% |
| 2025-09-05 | 34.390 | 39.860 | 4.990 | 14.31% | 34.390 | 41.280 | 101330 | 39003.645 | 10.13% |
| 2025-09-04 | 34.990 | 34.870 | -0.590 | -1.66% | 33.880 | 37.350 | 50973 | 18299.775 | 5.10% |
| 2025-09-03 | 37.200 | 35.460 | -2.180 | -5.79% | 35.190 | 38.680 | 57357 | 21118.891 | 5.74% |
| 2025-09-02 | 38.500 | 37.640 | -0.160 | -0.42% | 36.620 | 39.500 | 70218 | 26901.875 | 7.02% |
| 2025-09-01 | 36.000 | 37.800 | 2.280 | 6.42% | 35.000 | 38.450 | 75288 | 28034.713 | 7.53% |
| 2025-08-29 | 34.300 | 35.520 | 1.450 | 4.26% | 33.920 | 36.550 | 60480 | 21485.342 | 6.05% |
| 2025-08-28 | 34.910 | 34.070 | -0.850 | -2.43% | 33.340 | 35.330 | 37871 | 12926.645 | 3.79% |
| 2025-08-27 | 35.300 | 34.920 | -1.260 | -3.48% | 34.880 | 36.080 | 43434 | 15330.013 | 4.34% |
| 2025-08-26 | 36.950 | 36.180 | -0.710 | -1.92% | 35.980 | 38.520 | 49651 | 18271.588 | 4.97% |
| 2025-08-25 | 35.110 | 36.890 | 1.340 | 3.77% | 35.030 | 37.190 | 56411 | 20485.660 | 5.64% |
| 2025-08-22 | 36.900 | 35.550 | -1.150 | -3.13% | 34.010 | 37.110 | 84170 | 29601.021 | 8.42% |
| 2025-08-21 | 40.490 | 36.700 | -3.480 | -8.66% | 36.500 | 41.700 | 73225 | 27870.867 | 7.32% |
| 2025-08-20 | 39.990 | 40.180 | -0.150 | -0.37% | 38.410 | 40.890 | 47107 | 18528.162 | 4.71% |
| 2025-08-19 | 42.330 | 40.330 | -1.990 | -4.70% | 40.050 | 42.330 | 62533 | 25600.172 | 6.25% |
| 2025-08-18 | 38.510 | 42.320 | 4.510 | 11.93% | 36.500 | 42.580 | 88435 | 34372.762 | 8.84% |
| 2025-08-15 | 34.000 | 37.810 | 4.330 | 12.93% | 33.990 | 38.800 | 89125 | 32719.664 | 8.91% |
| 2025-08-14 | 32.660 | 33.480 | 0.420 | 1.27% | 32.500 | 34.980 | 54897 | 18659.504 | 5.49% |
| 2025-08-13 | 33.100 | 33.060 | -0.390 | -1.17% | 32.640 | 34.800 | 40377 | 13473.582 | 4.04% |
| 2025-08-12 | 32.780 | 33.450 | 0.010 | 0.03% | 31.810 | 33.950 | 61388 | 20129.104 | 6.14% |
| 2025-08-11 | 33.600 | 33.440 | 1.480 | 4.63% | 33.190 | 36.890 | 96512 | 33772.965 | 9.65% |
| 2025-08-08 | 30.970 | 31.960 | 1.580 | 5.20% | 30.050 | 32.160 | 58808 | 18533.600 | 5.88% |
| 2025-08-07 | 30.620 | 30.380 | -0.910 | -2.91% | 30.300 | 32.120 | 53662 | 16535.826 | 5.37% |
| 2025-08-06 | 28.080 | 31.290 | 3.350 | 11.99% | 27.940 | 33.860 | 121885 | 37939.672 | 12.19% |
| 2025-08-05 | 28.000 | 27.940 | 0.100 | 0.36% | 27.600 | 28.350 | 34823 | 9737.944 | 3.48% |
| 2025-08-04 | 26.810 | 27.840 | 1.030 | 3.84% | 26.410 | 28.380 | 42047 | 11633.918 | 4.20% |
| 2025-08-01 | 26.990 | 26.810 | -0.190 | -0.70% | 26.600 | 27.380 | 28976 | 7807.450 | 2.90% |
| 2025-07-31 | 27.930 | 27.000 | -1.210 | -4.29% | 26.950 | 28.260 | 47234 | 12999.289 | 4.72% |
| 2025-07-30 | 28.710 | 28.210 | -0.790 | -2.72% | 28.120 | 29.990 | 44530 | 12861.873 | 4.45% |
| 2025-07-29 | 29.310 | 29.000 | -0.690 | -2.32% | 28.660 | 30.190 | 41226 | 11994.862 | 4.12% |
| 2025-07-28 | 28.500 | 29.690 | 1.290 | 4.54% | 28.220 | 30.290 | 56440 | 16687.002 | 5.64% |
| 2025-07-25 | 28.580 | 28.400 | -0.470 | -1.63% | 28.130 | 29.090 | 32725 | 9361.082 | 3.27% |
| 2025-07-24 | 27.550 | 28.870 | 1.320 | 4.79% | 27.270 | 28.880 | 54170 | 15313.933 | 5.42% |
| 2025-07-23 | 28.010 | 27.550 | -0.820 | -2.89% | 27.400 | 28.270 | 37022 | 10301.932 | 3.70% |
| 2025-07-22 | 28.240 | 28.370 | 0.090 | 0.32% | 27.690 | 29.590 | 60715 | 17375.385 | 6.07% |
| 2025-07-21 | 27.570 | 28.280 | -0.020 | -0.07% | 27.330 | 28.490 | 44404 | 12365.640 | 4.44% |
| 2025-07-18 | 28.260 | 28.300 | 0.130 | 0.46% | 28.010 | 29.590 | 70978 | 20556.279 | 7.10% |
| 2025-07-17 | 27.590 | 28.170 | 0.560 | 2.03% | 26.660 | 28.240 | 60716 | 16649.996 | 6.07% |
| 2025-07-16 | 28.990 | 27.610 | -0.970 | -3.39% | 27.550 | 29.060 | 53215 | 14884.677 | 5.32% |
| 2025-07-15 | 29.670 | 28.580 | -1.470 | -4.89% | 28.100 | 30.500 | 75450 | 21813.236 | 7.55% |
| 2025-07-14 | 28.880 | 30.050 | 1.190 | 4.12% | 28.640 | 30.930 | 70451 | 21223.789 | 7.05% |
| 2025-07-11 | 28.810 | 28.860 | 0.010 | 0.03% | 28.280 | 29.780 | 57603 | 16676.625 | 5.76% |
| 2025-07-10 | 29.770 | 28.850 | -0.450 | -1.54% | 28.500 | 30.830 | 70512 | 20933.846 | 7.05% |
| 2025-07-09 | 30.890 | 29.300 | -1.090 | -3.59% | 28.310 | 30.890 | 73352 | 21580.492 | 7.34% |
| 2025-07-08 | 28.250 | 30.390 | 2.390 | 8.54% | 27.400 | 30.510 | 107821 | 31266.967 | 10.78% |
| 2025-07-07 | 29.240 | 28.000 | -1.200 | -4.11% | 27.950 | 29.550 | 74429 | 21168.535 | 7.44% |
| 2025-07-04 | 32.580 | 29.200 | -3.210 | -9.90% | 29.000 | 33.680 | 103948 | 32090.311 | 10.39% |
| 2025-07-03 | 31.060 | 32.410 | 1.110 | 3.55% | 30.020 | 34.080 | 113957 | 36210.680 | 11.40% |
| 2025-07-02 | 28.520 | 31.300 | 1.900 | 6.46% | 27.940 | 32.550 | 110911 | 33227.832 | 11.09% |
| 2025-07-01 | 29.900 | 29.400 | -1.210 | -3.95% | 28.510 | 30.700 | 90797 | 26821.932 | 9.08% |
| 2025-06-30 | 26.400 | 30.610 | 4.580 | 17.60% | 25.550 | 30.880 | 139402 | 39512.137 | 13.94% |
| 2025-06-27 | 26.800 | 26.030 | -0.010 | -0.04% | 25.900 | 28.300 | 108096 | 29283.188 | 10.81% |
| 2025-06-26 | 26.500 | 26.040 | -1.730 | -6.23% | 26.000 | 28.400 | 123914 | 33508.207 | 12.39% |
| 2025-06-25 | 28.010 | 27.770 | -1.270 | -4.37% | 26.940 | 31.280 | 169077 | 49011.125 | 16.91% |
| 2025-06-24 | 27.390 | 29.040 | 0.790 | 2.80% | 26.200 | 30.600 | 181281 | 51279.969 | 18.13% |
| 2025-06-23 | 23.780 | 28.250 | 4.470 | 18.80% | 22.980 | 29.700 | 169728 | 45811.457 | 16.97% |
| 2025-06-20 | 21.960 | 23.780 | 1.820 | 8.29% | 21.700 | 24.500 | 138441 | 32289.818 | 13.84% |
| 2025-06-19 | 22.100 | 21.960 | 0.780 | 3.68% | 21.100 | 23.080 | 154606 | 34211.543 | 15.46% |
| 2025-06-18 | 19.190 | 21.180 | 1.980 | 10.31% | 19.130 | 21.900 | 124538 | 25566.615 | 12.45% |
| 2025-06-17 | 19.660 | 19.200 | -0.460 | -2.34% | 19.100 | 19.760 | 30189 | 5827.581 | 3.02% |
| 2025-06-16 | 19.510 | 19.660 | -0.050 | -0.25% | 19.360 | 19.910 | 20867 | 4088.723 | 2.09% |
| 2025-06-13 | 19.630 | 19.810 | 0.040 | 0.20% | 19.500 | 20.300 | 43708 | 8756.426 | 4.37% |
| 2025-06-12 | 19.670 | 19.770 | -0.180 | -0.90% | 19.410 | 19.970 | 26561 | 5225.760 | 2.66% |
| 2025-06-11 | 19.380 | 19.950 | 0.750 | 3.91% | 19.240 | 20.470 | 44122 | 8805.186 | 4.41% |
远航精密(833914)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。
