| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 13.39 | 13.42 | 0.11 | 0.83% | 13.25 | 13.55 | 70172 | 9416.56 | 2.65% | 0.00 |
| 2025-05-15 | 13.27 | 13.31 | 0.02 | 0.15% | 13.07 | 13.45 | 63402 | 8421.70 | 2.39% | 0.00 |
| 2025-05-14 | 13.30 | 13.29 | -0.09 | -0.67% | 13.18 | 13.46 | 66376 | 8835.30 | 2.50% | 0.00 |
| 2025-05-13 | 13.47 | 13.38 | -0.01 | -0.07% | 13.29 | 13.60 | 92241 | 12383.32 | 3.48% | 0.00 |
| 2025-05-12 | 13.58 | 13.39 | 0.18 | 1.36% | 13.25 | 13.68 | 92059 | 12356.84 | 3.47% | 0.00 |
| 2025-05-09 | 13.38 | 13.21 | -0.17 | -1.27% | 13.13 | 13.48 | 65906 | 8746.53 | 2.49% | 0.00 |
| 2025-05-08 | 13.20 | 13.38 | 0.16 | 1.21% | 13.15 | 13.74 | 100583 | 13518.35 | 3.79% | 1.00 |
| 2025-05-07 | 13.33 | 13.22 | 0.14 | 1.07% | 13.03 | 13.55 | 112226 | 14928.44 | 4.23% | 0.00 |
| 2025-05-06 | 12.77 | 13.08 | 0.48 | 3.81% | 12.68 | 13.18 | 92132 | 11934.03 | 3.47% | 5.00 |
| 2025-04-30 | 12.70 | 12.60 | -0.03 | -0.24% | 12.58 | 12.91 | 72305 | 9208.05 | 2.73% | 0.00 |
| 2025-04-29 | 12.28 | 12.63 | 0.24 | 1.94% | 12.24 | 12.76 | 64716 | 8119.83 | 2.44% | 0.00 |
| 2025-04-28 | 12.60 | 12.39 | -0.28 | -2.21% | 12.39 | 12.68 | 59696 | 7457.08 | 2.25% | 0.00 |
| 2025-04-25 | 12.92 | 12.67 | -0.15 | -1.17% | 12.47 | 12.95 | 77958 | 9852.05 | 2.94% | 0.00 |
| 2025-04-24 | 12.70 | 12.82 | 0.14 | 1.10% | 12.63 | 12.87 | 106338 | 13585.04 | 4.01% | 0.00 |
| 2025-04-23 | 12.65 | 12.68 | 0.05 | 0.40% | 12.60 | 12.79 | 70990 | 9007.97 | 2.68% | 0.00 |
| 2025-04-22 | 12.38 | 12.63 | 0.12 | 0.96% | 12.30 | 12.70 | 88048 | 11023.02 | 3.32% | 10.00 |
| 2025-04-21 | 12.03 | 12.51 | 0.41 | 3.39% | 11.91 | 12.60 | 106533 | 13211.79 | 4.02% | 0.00 |
| 2025-04-18 | 12.06 | 12.10 | 0.02 | 0.17% | 11.86 | 12.43 | 79185 | 9576.24 | 2.99% | 0.00 |
| 2025-04-17 | 11.98 | 12.08 | -0.02 | -0.17% | 11.97 | 12.30 | 74553 | 9048.08 | 2.81% | 0.00 |
| 2025-04-16 | 12.68 | 12.10 | -0.58 | -4.57% | 11.98 | 12.68 | 127693 | 15650.22 | 4.82% | 0.00 |
| 2025-04-15 | 12.68 | 12.68 | 0.04 | 0.32% | 12.49 | 12.99 | 114649 | 14564.44 | 4.32% | 4.00 |
| 2025-04-14 | 12.19 | 12.64 | 0.60 | 4.98% | 12.18 | 13.02 | 194432 | 24611.71 | 7.33% | 3.00 |
| 2025-04-11 | 12.21 | 12.04 | -0.06 | -0.50% | 11.90 | 12.50 | 117450 | 14272.63 | 4.43% | 23.00 |
| 2025-04-10 | 11.94 | 12.10 | 0.38 | 3.24% | 11.88 | 12.46 | 170159 | 20769.85 | 6.42% | 1.00 |
| 2025-04-09 | 11.34 | 11.72 | 0.09 | 0.77% | 10.17 | 11.86 | 209361 | 23199.32 | 7.90% | 0.00 |
| 2025-04-08 | 11.80 | 11.63 | -0.10 | -0.85% | 11.30 | 12.24 | 206405 | 24238.71 | 7.78% | 14.00 |
| 2025-04-07 | 13.11 | 11.73 | -2.93 | -19.99% | 11.73 | 13.74 | 305561 | 38006.35 | 11.52% | 0.00 |
| 2025-04-03 | 14.60 | 14.66 | 0.08 | 0.55% | 14.45 | 15.20 | 337274 | 50050.89 | 12.72% | 11.00 |
| 2025-04-02 | 14.46 | 14.58 | 0.20 | 1.39% | 14.01 | 14.77 | 297242 | 42831.63 | 11.21% | 20.00 |
| 2025-04-01 | 14.95 | 14.38 | 0.44 | 3.16% | 14.27 | 15.20 | 432921 | 63729.71 | 16.33% | 18.00 |
| 2025-03-31 | 13.89 | 13.94 | -0.86 | -5.81% | 13.84 | 14.58 | 387383 | 54623.81 | 14.61% | 33.00 |
| 2025-03-28 | 13.09 | 14.80 | 1.57 | 11.87% | 13.02 | 15.88 | 603813 | 90688.23 | 22.77% | 11.00 |
| 2025-03-27 | 13.49 | 13.23 | -0.34 | -2.51% | 13.01 | 13.55 | 123718 | 16299.63 | 4.67% | 0.00 |
| 2025-03-26 | 13.56 | 13.57 | -0.20 | -1.45% | 13.38 | 14.00 | 151840 | 20715.95 | 5.73% | 0.00 |
| 2025-03-25 | 13.37 | 13.77 | 0.23 | 1.70% | 13.00 | 14.09 | 236275 | 31896.37 | 8.91% | 0.00 |
| 2025-03-24 | 12.99 | 13.54 | 0.55 | 4.23% | 12.80 | 14.30 | 284886 | 38900.70 | 10.74% | 0.00 |
| 2025-03-21 | 13.72 | 12.99 | -0.35 | -2.62% | 12.90 | 13.97 | 129540 | 17275.17 | 4.89% | 0.00 |
| 2025-03-20 | 13.17 | 13.34 | -0.05 | -0.37% | 13.04 | 13.54 | 123132 | 16402.74 | 4.64% | 0.00 |
| 2025-03-19 | 13.17 | 13.39 | 0.22 | 1.67% | 13.14 | 13.70 | 154742 | 20812.50 | 5.84% | 15.00 |
| 2025-03-18 | 13.12 | 13.17 | 0.02 | 0.15% | 13.04 | 13.24 | 50366 | 6619.27 | 1.90% | 22.00 |
| 2025-03-17 | 13.31 | 13.15 | -0.18 | -1.35% | 13.02 | 13.36 | 69539 | 9115.59 | 2.62% | 0.00 |
| 2025-03-14 | 13.23 | 13.33 | 0.23 | 1.76% | 12.92 | 13.42 | 90351 | 11889.70 | 3.41% | 16.00 |
| 2025-03-13 | 13.20 | 13.10 | -0.10 | -0.76% | 12.98 | 13.58 | 94836 | 12590.55 | 3.58% | 11.00 |
| 2025-03-12 | 13.02 | 13.20 | 0.17 | 1.30% | 12.92 | 13.53 | 95457 | 12616.16 | 3.60% | 20.00 |
| 2025-03-11 | 12.93 | 13.03 | -0.10 | -0.76% | 12.83 | 13.29 | 52532 | 6822.13 | 1.98% | 0.00 |
| 2025-03-10 | 13.45 | 13.13 | -0.13 | -0.98% | 13.00 | 13.50 | 69638 | 9173.23 | 2.63% | 0.00 |
| 2025-03-07 | 13.26 | 13.26 | -0.14 | -1.04% | 13.17 | 13.80 | 122990 | 16555.03 | 4.64% | 0.00 |
| 2025-03-06 | 13.25 | 13.40 | 0.36 | 2.76% | 13.10 | 13.53 | 136911 | 18233.63 | 5.16% | 0.00 |
| 2025-03-05 | 12.96 | 13.04 | 0.04 | 0.31% | 12.69 | 13.15 | 53957 | 6962.26 | 2.04% | 0.00 |
| 2025-03-04 | 12.57 | 13.00 | 0.43 | 3.42% | 12.43 | 13.00 | 58855 | 7541.74 | 2.22% | 10.00 |
| 2025-03-03 | 12.47 | 12.57 | 0.18 | 1.45% | 12.36 | 12.78 | 53439 | 6747.98 | 2.02% | 0.00 |
| 2025-02-28 | 12.88 | 12.39 | -0.55 | -4.25% | 12.37 | 12.92 | 58412 | 7354.80 | 2.20% | 0.00 |
| 2025-02-27 | 12.96 | 12.94 | -0.10 | -0.77% | 12.66 | 13.00 | 63242 | 8126.33 | 2.39% | 1.00 |
| 2025-02-26 | 13.18 | 13.04 | -0.24 | -1.81% | 12.92 | 13.26 | 86583 | 11273.56 | 3.27% | 0.00 |
| 2025-02-25 | 13.00 | 13.28 | 0.13 | 0.99% | 12.97 | 13.82 | 155010 | 20674.53 | 5.85% | 0.00 |
| 2025-02-24 | 13.02 | 13.15 | 0.15 | 1.15% | 12.78 | 13.17 | 80658 | 10479.02 | 3.04% | 0.00 |
| 2025-02-21 | 13.01 | 13.00 | 0.08 | 0.62% | 12.66 | 13.20 | 71869 | 9286.31 | 2.71% | 8.00 |
| 2025-02-20 | 12.63 | 12.92 | 0.30 | 2.38% | 12.61 | 13.27 | 76409 | 9917.59 | 2.88% | 38.00 |
| 2025-02-19 | 12.43 | 12.62 | 0.12 | 0.96% | 12.40 | 12.74 | 47174 | 5930.77 | 1.78% | 0.00 |
| 2025-02-18 | 13.00 | 12.50 | -0.56 | -4.29% | 12.40 | 13.19 | 76519 | 9786.53 | 2.89% | 0.00 |
| 2025-02-17 | 13.01 | 13.06 | 0.29 | 2.27% | 12.91 | 13.34 | 90718 | 11906.35 | 3.42% | 0.00 |
| 2025-02-14 | 12.38 | 12.77 | 0.37 | 2.98% | 12.37 | 13.00 | 87628 | 11149.58 | 3.31% | 35.00 |
| 2025-02-13 | 12.56 | 12.40 | -0.20 | -1.59% | 12.38 | 12.64 | 42866 | 5343.14 | 1.62% | 0.00 |
| 2025-02-12 | 12.61 | 12.60 | -0.05 | -0.40% | 12.48 | 12.73 | 51348 | 6447.28 | 1.94% | 16.00 |
| 2025-02-11 | 12.86 | 12.65 | -0.24 | -1.86% | 12.56 | 12.86 | 48191 | 6091.08 | 1.82% | 0.00 |
| 2025-02-10 | 12.56 | 12.89 | 0.33 | 2.63% | 12.51 | 12.94 | 80659 | 10318.16 | 3.04% | 0.00 |
| 2025-02-07 | 12.32 | 12.56 | 0.16 | 1.29% | 12.32 | 12.70 | 67858 | 8505.74 | 2.56% | 0.00 |
| 2025-02-06 | 12.23 | 12.40 | 0.18 | 1.47% | 12.21 | 12.40 | 55693 | 6852.40 | 2.10% | 0.00 |
| 2025-02-05 | 12.18 | 12.22 | 0.31 | 2.60% | 11.95 | 12.28 | 41530 | 5048.00 | 1.57% | 0.00 |
| 2025-01-27 | 12.03 | 11.91 | -0.12 | -1.00% | 11.90 | 12.30 | 36703 | 4443.16 | 1.38% | 0.00 |
| 2025-01-24 | 11.77 | 12.03 | 0.20 | 1.69% | 11.77 | 12.05 | 38899 | 4627.03 | 1.47% | 0.00 |
| 2025-01-23 | 12.00 | 11.83 | -0.03 | -0.25% | 11.82 | 12.25 | 54116 | 6534.95 | 2.04% | 0.00 |
| 2025-01-22 | 12.07 | 11.86 | -0.21 | -1.74% | 11.76 | 12.07 | 33604 | 3986.83 | 1.27% | 0.00 |
| 2025-01-21 | 12.31 | 12.07 | -0.14 | -1.15% | 11.96 | 12.48 | 54898 | 6651.59 | 2.07% | 0.00 |
| 2025-01-20 | 11.84 | 12.21 | 0.44 | 3.74% | 11.73 | 12.45 | 81640 | 9863.81 | 3.08% | 0.00 |
| 2025-01-17 | 11.87 | 11.77 | -0.12 | -1.01% | 11.61 | 11.87 | 29559 | 3469.94 | 1.11% | 0.00 |
| 2025-01-16 | 11.87 | 11.89 | 0.09 | 0.76% | 11.73 | 12.03 | 41451 | 4928.68 | 1.56% | 0.00 |
| 2025-01-15 | 11.95 | 11.80 | -0.15 | -1.26% | 11.75 | 12.05 | 40034 | 4766.94 | 1.51% | 0.00 |
| 2025-01-14 | 11.36 | 11.95 | 0.56 | 4.92% | 11.36 | 11.95 | 56199 | 6582.00 | 2.12% | 0.00 |
| 2025-01-13 | 11.55 | 11.39 | 0.11 | 0.98% | 11.22 | 11.55 | 34151 | 3888.14 | 1.29% | 0.00 |
冠昊生物(300238)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。
