| 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 | 2.71 | 2.75 | 0.04 | 1.48% | 2.69 | 2.76 | 997972 | 27345.99 | 2.20% |
| 2026-03-24 | 2.65 | 2.71 | 0.13 | 5.04% | 2.59 | 2.72 | 1218345 | 32216.92 | 2.69% |
| 2026-03-23 | 2.62 | 2.58 | -0.12 | -4.44% | 2.55 | 2.70 | 1489338 | 38904.95 | 3.29% |
| 2026-03-20 | 2.76 | 2.70 | -0.05 | -1.82% | 2.68 | 2.83 | 1408952 | 38860.01 | 3.11% |
| 2026-03-19 | 2.75 | 2.75 | -0.02 | -0.72% | 2.71 | 2.79 | 1110036 | 30591.84 | 2.45% |
| 2026-03-18 | 2.74 | 2.77 | 0.03 | 1.09% | 2.72 | 2.79 | 1075260 | 29580.79 | 2.37% |
| 2026-03-17 | 2.84 | 2.74 | -0.08 | -2.84% | 2.73 | 2.85 | 1299048 | 36080.04 | 2.87% |
| 2026-03-16 | 2.77 | 2.82 | 0.06 | 2.17% | 2.72 | 2.82 | 1550223 | 43042.28 | 3.42% |
| 2026-03-13 | 2.75 | 2.76 | -0.01 | -0.36% | 2.72 | 2.81 | 1280424 | 35476.06 | 2.83% |
| 2026-03-12 | 2.74 | 2.77 | 0.02 | 0.73% | 2.72 | 2.82 | 1545738 | 42831.00 | 3.41% |
| 2026-03-11 | 2.73 | 2.75 | 0.00 | 0.00% | 2.72 | 2.80 | 1446876 | 39858.05 | 3.19% |
| 2026-03-10 | 2.72 | 2.75 | 0.04 | 1.48% | 2.69 | 2.76 | 1534481 | 41987.81 | 3.39% |
| 2026-03-09 | 2.70 | 2.71 | 0.01 | 0.37% | 2.66 | 2.73 | 1869726 | 50347.68 | 4.13% |
| 2026-03-06 | 2.64 | 2.70 | -0.03 | -1.10% | 2.57 | 2.72 | 3306729 | 87420.64 | 7.30% |
| 2026-03-05 | 2.55 | 2.73 | 0.25 | 10.08% | 2.55 | 2.73 | 1970598 | 53496.15 | 4.35% |
| 2026-03-04 | 2.51 | 2.48 | -0.05 | -1.98% | 2.48 | 2.54 | 820889 | 20541.17 | 1.81% |
| 2026-03-03 | 2.65 | 2.53 | -0.11 | -4.17% | 2.52 | 2.68 | 1282356 | 33116.50 | 2.83% |
| 2026-03-02 | 2.62 | 2.64 | -0.01 | -0.38% | 2.58 | 2.66 | 1174950 | 30889.27 | 2.59% |
| 2026-02-27 | 2.63 | 2.65 | 0.01 | 0.38% | 2.62 | 2.66 | 547109 | 14446.52 | 1.21% |
| 2026-02-26 | 2.65 | 2.64 | 0.00 | 0.00% | 2.63 | 2.66 | 603152 | 15935.30 | 1.33% |
| 2026-02-25 | 2.62 | 2.64 | 0.03 | 1.15% | 2.61 | 2.67 | 824181 | 21815.88 | 1.82% |
| 2026-02-24 | 2.58 | 2.61 | 0.06 | 2.35% | 2.57 | 2.63 | 607370 | 15850.34 | 1.34% |
| 2026-02-13 | 2.57 | 2.55 | -0.02 | -0.78% | 2.55 | 2.60 | 485651 | 12508.05 | 1.07% |
| 2026-02-12 | 2.62 | 2.57 | -0.04 | -1.53% | 2.57 | 2.63 | 504534 | 13042.11 | 1.11% |
| 2026-02-11 | 2.65 | 2.61 | -0.03 | -1.14% | 2.61 | 2.65 | 597597 | 15687.70 | 1.32% |
| 2026-02-10 | 2.61 | 2.64 | 0.04 | 1.54% | 2.60 | 2.66 | 870033 | 22906.54 | 1.92% |
| 2026-02-09 | 2.56 | 2.60 | 0.07 | 2.77% | 2.55 | 2.61 | 772484 | 19966.77 | 1.71% |
| 2026-02-06 | 2.54 | 2.53 | -0.02 | -0.78% | 2.52 | 2.57 | 507037 | 12896.75 | 1.12% |
| 2026-02-05 | 2.56 | 2.55 | -0.02 | -0.78% | 2.54 | 2.58 | 462196 | 11821.23 | 1.02% |
| 2026-02-04 | 2.55 | 2.57 | 0.01 | 0.39% | 2.54 | 2.58 | 592259 | 15194.71 | 1.31% |
| 2026-02-03 | 2.50 | 2.56 | 0.08 | 3.23% | 2.50 | 2.57 | 741023 | 18813.47 | 1.64% |
| 2026-02-02 | 2.53 | 2.48 | -0.07 | -2.75% | 2.48 | 2.56 | 907171 | 22894.02 | 2.00% |
| 2026-01-30 | 2.59 | 2.55 | -0.05 | -1.92% | 2.54 | 2.61 | 1011159 | 25929.39 | 2.23% |
| 2026-01-29 | 2.62 | 2.60 | -0.03 | -1.14% | 2.58 | 2.66 | 949908 | 24841.89 | 2.10% |
| 2026-01-28 | 2.66 | 2.63 | -0.03 | -1.13% | 2.60 | 2.66 | 771801 | 20284.62 | 1.70% |
| 2026-01-27 | 2.69 | 2.66 | -0.04 | -1.48% | 2.61 | 2.71 | 1147105 | 30352.86 | 2.53% |
| 2026-01-26 | 2.73 | 2.70 | -0.03 | -1.10% | 2.67 | 2.74 | 1016151 | 27378.50 | 2.24% |
| 2026-01-23 | 2.66 | 2.73 | 0.07 | 2.63% | 2.65 | 2.73 | 1437076 | 38853.88 | 3.17% |
| 2026-01-22 | 2.60 | 2.66 | 0.06 | 2.31% | 2.60 | 2.67 | 1189225 | 31497.33 | 2.63% |
| 2026-01-21 | 2.58 | 2.60 | 0.01 | 0.39% | 2.57 | 2.62 | 707833 | 18388.03 | 1.56% |
| 2026-01-20 | 2.60 | 2.59 | -0.02 | -0.77% | 2.58 | 2.63 | 730231 | 18975.12 | 1.61% |
| 2026-01-19 | 2.58 | 2.61 | 0.02 | 0.77% | 2.56 | 2.63 | 680313 | 17733.59 | 1.50% |
| 2026-01-16 | 2.65 | 2.59 | -0.05 | -1.89% | 2.58 | 2.67 | 871060 | 22719.00 | 1.92% |
| 2026-01-15 | 2.67 | 2.64 | -0.05 | -1.86% | 2.60 | 2.69 | 866020 | 22910.43 | 1.91% |
| 2026-01-14 | 2.68 | 2.69 | 0.01 | 0.37% | 2.64 | 2.74 | 1265561 | 34153.84 | 2.79% |
| 2026-01-13 | 2.73 | 2.68 | -0.06 | -2.19% | 2.66 | 2.77 | 1215465 | 32834.16 | 2.68% |
| 2026-01-12 | 2.64 | 2.74 | 0.10 | 3.79% | 2.63 | 2.75 | 1585433 | 42826.17 | 3.50% |
| 2026-01-09 | 2.62 | 2.64 | 0.01 | 0.38% | 2.62 | 2.66 | 879164 | 23201.67 | 1.94% |
| 2026-01-08 | 2.60 | 2.63 | 0.03 | 1.15% | 2.58 | 2.64 | 694690 | 18196.50 | 1.53% |
| 2026-01-07 | 2.65 | 2.60 | -0.05 | -1.89% | 2.59 | 2.66 | 813922 | 21300.32 | 1.80% |
| 2026-01-06 | 2.57 | 2.65 | 0.08 | 3.11% | 2.56 | 2.67 | 1354552 | 35561.37 | 2.99% |
| 2026-01-05 | 2.55 | 2.57 | 0.03 | 1.18% | 2.54 | 2.58 | 617038 | 15808.02 | 1.36% |
| 2025-12-31 | 2.57 | 2.54 | -0.02 | -0.78% | 2.52 | 2.57 | 738593 | 18814.62 | 1.63% |
| 2025-12-30 | 2.56 | 2.56 | -0.01 | -0.39% | 2.55 | 2.59 | 595412 | 15307.38 | 1.31% |
| 2025-12-29 | 2.61 | 2.57 | -0.04 | -1.53% | 2.57 | 2.61 | 609572 | 15767.15 | 1.35% |
| 2025-12-26 | 2.59 | 2.61 | 0.01 | 0.38% | 2.57 | 2.64 | 885960 | 23046.50 | 1.96% |
| 2025-12-25 | 2.60 | 2.60 | 0.00 | 0.00% | 2.57 | 2.61 | 510740 | 13229.44 | 1.13% |
| 2025-12-24 | 2.56 | 2.60 | 0.03 | 1.17% | 2.56 | 2.60 | 449048 | 11628.30 | 0.99% |
| 2025-12-23 | 2.59 | 2.57 | -0.03 | -1.15% | 2.56 | 2.60 | 560477 | 14444.46 | 1.24% |
| 2025-12-22 | 2.61 | 2.60 | -0.01 | -0.38% | 2.59 | 2.62 | 560956 | 14618.45 | 1.24% |
| 2025-12-19 | 2.56 | 2.61 | 0.05 | 1.95% | 2.55 | 2.61 | 564704 | 14624.26 | 1.25% |
| 2025-12-18 | 2.57 | 2.56 | -0.03 | -1.16% | 2.55 | 2.60 | 563700 | 14515.00 | 1.24% |
| 2025-12-17 | 2.55 | 2.59 | 0.04 | 1.57% | 2.52 | 2.59 | 737143 | 18795.66 | 1.63% |
| 2025-12-16 | 2.63 | 2.55 | -0.08 | -3.04% | 2.54 | 2.63 | 917959 | 23618.43 | 2.03% |
| 2025-12-15 | 2.62 | 2.63 | -0.02 | -0.75% | 2.59 | 2.67 | 732597 | 19270.17 | 1.62% |
| 2025-12-12 | 2.67 | 2.65 | -0.03 | -1.12% | 2.64 | 2.70 | 1129674 | 30096.38 | 2.49% |
| 2025-12-11 | 2.84 | 2.68 | -0.18 | -6.29% | 2.68 | 2.85 | 1873712 | 51395.87 | 4.14% |
| 2025-12-10 | 2.86 | 2.86 | -0.03 | -1.04% | 2.81 | 2.91 | 1672658 | 47704.88 | 3.69% |
| 2025-12-09 | 2.84 | 2.89 | 0.05 | 1.76% | 2.81 | 2.92 | 2330251 | 66835.64 | 5.14% |
| 2025-12-08 | 2.87 | 2.84 | -0.02 | -0.70% | 2.82 | 2.88 | 1306060 | 37109.48 | 2.88% |
| 2025-12-05 | 2.78 | 2.86 | 0.08 | 2.88% | 2.75 | 2.87 | 1770678 | 50083.14 | 3.91% |
| 2025-12-04 | 2.84 | 2.78 | -0.07 | -2.46% | 2.77 | 2.85 | 1604168 | 44798.86 | 3.54% |
| 2025-12-03 | 2.86 | 2.85 | 0.00 | 0.00% | 2.80 | 2.89 | 2366168 | 67275.27 | 5.22% |
| 2025-12-02 | 2.84 | 2.85 | -0.04 | -1.38% | 2.79 | 2.92 | 3847755 | 109081.54 | 8.49% |
| 2025-12-01 | 2.63 | 2.89 | 0.26 | 9.89% | 2.62 | 2.89 | 4050186 | 114618.49 | 8.94% |
| 2025-11-28 | 2.62 | 2.63 | 0.02 | 0.77% | 2.58 | 2.64 | 475795 | 12446.87 | 1.05% |
| 2025-11-27 | 2.65 | 2.61 | -0.04 | -1.51% | 2.61 | 2.67 | 547968 | 14447.88 | 1.21% |
| 2025-11-26 | 2.65 | 2.65 | 0.00 | 0.00% | 2.63 | 2.72 | 744802 | 19982.86 | 1.64% |
| 2025-11-25 | 2.60 | 2.65 | 0.06 | 2.32% | 2.57 | 2.69 | 937579 | 24799.25 | 2.07% |
| 2025-11-24 | 2.54 | 2.59 | 0.05 | 1.97% | 2.53 | 2.72 | 935716 | 24282.13 | 2.07% |
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。
