| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.43 | 2.36 | -0.06 | -2.48% | 2.36 | 2.43 | 753607 | 18032.30 | 1.66% |
| 2025-05-22 | 2.44 | 2.42 | -0.03 | -1.22% | 2.42 | 2.49 | 562794 | 13777.81 | 1.24% |
| 2025-05-21 | 2.50 | 2.45 | -0.05 | -2.00% | 2.44 | 2.50 | 605264 | 14869.35 | 1.34% |
| 2025-05-20 | 2.46 | 2.50 | 0.04 | 1.63% | 2.44 | 2.51 | 723823 | 17958.52 | 1.60% |
| 2025-05-19 | 2.43 | 2.46 | 0.03 | 1.23% | 2.41 | 2.48 | 560033 | 13708.82 | 1.24% |
| 2025-05-16 | 2.43 | 2.43 | -0.01 | -0.41% | 2.43 | 2.45 | 379960 | 9272.08 | 0.84% |
| 2025-05-15 | 2.50 | 2.44 | -0.06 | -2.40% | 2.43 | 2.50 | 520149 | 12774.12 | 1.15% |
| 2025-05-14 | 2.48 | 2.50 | 0.02 | 0.81% | 2.46 | 2.51 | 624752 | 15518.02 | 1.38% |
| 2025-05-13 | 2.52 | 2.48 | -0.01 | -0.40% | 2.47 | 2.54 | 645051 | 16119.15 | 1.42% |
| 2025-05-12 | 2.46 | 2.49 | 0.05 | 2.05% | 2.45 | 2.50 | 704793 | 17424.12 | 1.56% |
| 2025-05-09 | 2.49 | 2.44 | -0.03 | -1.21% | 2.43 | 2.57 | 908530 | 22515.76 | 2.01% |
| 2025-05-08 | 2.45 | 2.47 | 0.02 | 0.82% | 2.44 | 2.49 | 774712 | 19191.97 | 1.71% |
| 2025-05-07 | 2.47 | 2.45 | 0.01 | 0.41% | 2.42 | 2.49 | 792647 | 19411.56 | 1.75% |
| 2025-05-06 | 2.32 | 2.44 | 0.13 | 5.63% | 2.32 | 2.45 | 1104780 | 26546.05 | 2.44% |
| 2025-04-30 | 2.31 | 2.31 | 0.01 | 0.43% | 2.30 | 2.34 | 639313 | 14839.64 | 1.41% |
| 2025-04-29 | 2.26 | 2.30 | -0.09 | -3.77% | 2.22 | 2.33 | 1178169 | 27009.32 | 2.60% |
| 2025-04-28 | 2.48 | 2.39 | -0.09 | -3.63% | 2.38 | 2.49 | 649768 | 15695.13 | 1.43% |
| 2025-04-25 | 2.44 | 2.48 | 0.03 | 1.22% | 2.44 | 2.50 | 632686 | 15680.66 | 1.40% |
| 2025-04-24 | 2.48 | 2.45 | -0.03 | -1.21% | 2.44 | 2.49 | 529469 | 13048.27 | 1.17% |
| 2025-04-23 | 2.48 | 2.48 | 0.01 | 0.40% | 2.47 | 2.51 | 612696 | 15247.90 | 1.35% |
| 2025-04-22 | 2.47 | 2.47 | -0.01 | -0.40% | 2.45 | 2.49 | 525172 | 12973.64 | 1.16% |
| 2025-04-21 | 2.44 | 2.48 | 0.04 | 1.64% | 2.42 | 2.49 | 551163 | 13590.32 | 1.22% |
| 2025-04-18 | 2.40 | 2.44 | 0.03 | 1.24% | 2.39 | 2.45 | 497138 | 12014.56 | 1.10% |
| 2025-04-17 | 2.38 | 2.41 | 0.01 | 0.42% | 2.37 | 2.43 | 494560 | 11922.16 | 1.09% |
| 2025-04-16 | 2.43 | 2.40 | -0.04 | -1.64% | 2.36 | 2.45 | 699558 | 16819.97 | 1.54% |
| 2025-04-15 | 2.46 | 2.44 | -0.03 | -1.21% | 2.43 | 2.48 | 619515 | 15153.89 | 1.37% |
| 2025-04-14 | 2.46 | 2.47 | 0.08 | 3.35% | 2.45 | 2.55 | 1096448 | 27277.09 | 2.42% |
| 2025-04-11 | 2.36 | 2.39 | 0.00 | 0.00% | 2.35 | 2.42 | 812207 | 19499.51 | 1.79% |
| 2025-04-10 | 2.39 | 2.39 | 0.05 | 2.14% | 2.37 | 2.47 | 1032944 | 24919.03 | 2.28% |
| 2025-04-09 | 2.27 | 2.34 | 0.04 | 1.74% | 2.12 | 2.36 | 1215008 | 27543.01 | 2.68% |
| 2025-04-08 | 2.32 | 2.30 | -0.12 | -4.96% | 2.24 | 2.41 | 1348549 | 31222.57 | 2.98% |
| 2025-04-07 | 2.48 | 2.42 | -0.27 | -10.04% | 2.42 | 2.56 | 860608 | 21090.33 | 1.90% |
| 2025-04-03 | 2.69 | 2.69 | -0.02 | -0.74% | 2.66 | 2.73 | 543765 | 14672.10 | 1.20% |
| 2025-04-02 | 2.71 | 2.71 | 0.00 | 0.00% | 2.70 | 2.73 | 406767 | 11032.44 | 0.90% |
| 2025-04-01 | 2.72 | 2.71 | -0.01 | -0.37% | 2.71 | 2.75 | 590314 | 16105.94 | 1.30% |
| 2025-03-31 | 2.77 | 2.72 | -0.04 | -1.45% | 2.68 | 2.77 | 741872 | 20124.37 | 1.64% |
| 2025-03-28 | 2.80 | 2.76 | -0.04 | -1.43% | 2.76 | 2.82 | 607286 | 16868.40 | 1.34% |
| 2025-03-27 | 2.81 | 2.80 | -0.02 | -0.71% | 2.76 | 2.84 | 606275 | 16983.47 | 1.34% |
| 2025-03-26 | 2.80 | 2.82 | 0.02 | 0.71% | 2.79 | 2.84 | 535706 | 15117.82 | 1.18% |
| 2025-03-25 | 2.84 | 2.80 | -0.03 | -1.06% | 2.78 | 2.85 | 679169 | 19087.31 | 1.50% |
| 2025-03-24 | 2.89 | 2.83 | -0.06 | -2.08% | 2.77 | 2.91 | 1098402 | 31093.09 | 2.42% |
| 2025-03-21 | 2.95 | 2.89 | -0.06 | -2.03% | 2.88 | 2.96 | 1146893 | 33408.64 | 2.53% |
| 2025-03-20 | 2.99 | 2.95 | -0.04 | -1.34% | 2.95 | 3.02 | 1043101 | 31167.68 | 2.30% |
| 2025-03-19 | 3.05 | 2.99 | -0.06 | -1.97% | 2.97 | 3.05 | 1124619 | 33708.27 | 2.48% |
| 2025-03-18 | 3.06 | 3.05 | 0.02 | 0.66% | 3.02 | 3.08 | 1273117 | 38793.57 | 2.81% |
| 2025-03-17 | 3.03 | 3.03 | 0.01 | 0.33% | 3.03 | 3.10 | 1055861 | 32248.19 | 2.33% |
| 2025-03-14 | 2.99 | 3.02 | 0.04 | 1.34% | 2.95 | 3.03 | 1194896 | 35843.29 | 2.64% |
| 2025-03-13 | 3.04 | 2.98 | -0.08 | -2.61% | 2.95 | 3.07 | 1470733 | 44015.11 | 3.25% |
| 2025-03-12 | 3.08 | 3.06 | 0.00 | 0.00% | 3.05 | 3.14 | 1754371 | 54117.66 | 3.87% |
| 2025-03-11 | 3.01 | 3.06 | 0.02 | 0.66% | 2.99 | 3.10 | 1913523 | 58525.25 | 4.22% |
| 2025-03-10 | 3.10 | 3.04 | -0.08 | -2.56% | 3.01 | 3.16 | 3439841 | 105468.65 | 7.59% |
| 2025-03-07 | 2.94 | 3.12 | 0.17 | 5.76% | 2.92 | 3.25 | 5332066 | 167435.88 | 11.77% |
| 2025-03-06 | 2.90 | 2.95 | 0.05 | 1.72% | 2.90 | 2.99 | 1359412 | 40209.94 | 3.00% |
| 2025-03-05 | 2.87 | 2.90 | 0.03 | 1.05% | 2.80 | 2.91 | 1187287 | 33941.83 | 2.62% |
| 2025-03-04 | 2.81 | 2.87 | 0.03 | 1.06% | 2.80 | 2.88 | 832473 | 23745.62 | 1.84% |
| 2025-03-03 | 2.84 | 2.84 | -0.02 | -0.70% | 2.81 | 2.88 | 1026204 | 29209.56 | 2.27% |
| 2025-02-28 | 2.95 | 2.86 | -0.13 | -4.35% | 2.85 | 2.98 | 1316084 | 38314.95 | 2.91% |
| 2025-02-27 | 3.06 | 2.99 | -0.05 | -1.64% | 2.94 | 3.07 | 1593346 | 47701.62 | 3.52% |
| 2025-02-26 | 3.07 | 3.04 | -0.01 | -0.33% | 3.01 | 3.09 | 1584499 | 48101.38 | 3.50% |
| 2025-02-25 | 2.97 | 3.05 | 0.02 | 0.66% | 2.95 | 3.13 | 2607170 | 79926.30 | 5.76% |
| 2025-02-24 | 3.00 | 3.03 | 0.03 | 1.00% | 2.94 | 3.08 | 2409496 | 72555.81 | 5.32% |
| 2025-02-21 | 2.88 | 3.00 | 0.12 | 4.17% | 2.81 | 3.08 | 2887927 | 85180.98 | 6.38% |
| 2025-02-20 | 2.83 | 2.88 | 0.06 | 2.13% | 2.82 | 2.89 | 1296274 | 37183.72 | 2.86% |
| 2025-02-19 | 2.79 | 2.82 | 0.04 | 1.44% | 2.77 | 2.84 | 924377 | 25940.75 | 2.04% |
| 2025-02-18 | 2.91 | 2.78 | -0.13 | -4.47% | 2.76 | 2.94 | 1382686 | 39299.36 | 3.05% |
| 2025-02-17 | 2.84 | 2.91 | 0.09 | 3.19% | 2.84 | 2.99 | 1873176 | 54663.81 | 4.14% |
| 2025-02-14 | 2.83 | 2.82 | -0.03 | -1.05% | 2.79 | 2.85 | 871584 | 24549.18 | 1.92% |
| 2025-02-13 | 2.88 | 2.85 | -0.04 | -1.38% | 2.82 | 2.89 | 1023374 | 29210.33 | 2.26% |
| 2025-02-12 | 2.84 | 2.89 | 0.03 | 1.05% | 2.82 | 2.90 | 1063665 | 30584.86 | 2.35% |
| 2025-02-11 | 2.84 | 2.86 | 0.00 | 0.00% | 2.79 | 2.90 | 1390819 | 39657.55 | 3.07% |
| 2025-02-10 | 2.82 | 2.86 | 0.05 | 1.78% | 2.80 | 2.86 | 1182114 | 33487.90 | 2.61% |
| 2025-02-07 | 2.76 | 2.81 | 0.04 | 1.44% | 2.74 | 2.86 | 1345024 | 37785.51 | 2.97% |
| 2025-02-06 | 2.68 | 2.77 | 0.08 | 2.97% | 2.64 | 2.77 | 1289002 | 35014.68 | 2.85% |
| 2025-02-05 | 2.66 | 2.69 | 0.06 | 2.28% | 2.64 | 2.71 | 845168 | 22643.64 | 1.87% |
| 2025-01-27 | 2.71 | 2.63 | -0.09 | -3.31% | 2.63 | 2.72 | 849679 | 22603.96 | 1.88% |
| 2025-01-24 | 2.68 | 2.72 | 0.04 | 1.49% | 2.66 | 2.73 | 735692 | 19827.62 | 1.62% |
| 2025-01-23 | 2.73 | 2.68 | -0.02 | -0.74% | 2.67 | 2.80 | 977213 | 26724.74 | 2.16% |
| 2025-01-22 | 2.72 | 2.70 | -0.04 | -1.46% | 2.68 | 2.73 | 613049 | 16583.60 | 1.35% |
| 2025-01-21 | 2.79 | 2.74 | -0.02 | -0.72% | 2.69 | 2.81 | 799512 | 21882.20 | 1.77% |
| 2025-01-20 | 2.76 | 2.76 | 0.04 | 1.47% | 2.71 | 2.79 | 966023 | 26723.17 | 2.13% |
冠捷科技(000727)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。
