| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 15.53 | 15.60 | 0.12 | 0.78% | 15.43 | 15.60 | 45825 | 7110.95 | 1.73% | 0.00 |
| 2025-10-24 | 15.53 | 15.48 | -0.10 | -0.64% | 15.45 | 15.67 | 34489 | 5352.32 | 1.30% | 0.00 |
| 2025-10-23 | 15.73 | 15.58 | -0.17 | -1.08% | 15.40 | 15.82 | 30263 | 4698.63 | 1.14% | 0.00 |
| 2025-10-22 | 15.76 | 15.75 | 0.02 | 0.13% | 15.66 | 15.96 | 37438 | 5899.51 | 1.41% | 0.00 |
| 2025-10-21 | 15.60 | 15.73 | 0.09 | 0.58% | 15.46 | 15.80 | 37129 | 5803.96 | 1.40% | 0.00 |
| 2025-10-20 | 15.35 | 15.64 | 0.31 | 2.02% | 15.27 | 15.64 | 43881 | 6799.77 | 1.66% | 0.00 |
| 2025-10-17 | 15.60 | 15.33 | -0.35 | -2.23% | 15.27 | 15.73 | 40440 | 6266.35 | 1.53% | 0.00 |
| 2025-10-16 | 15.60 | 15.68 | 0.07 | 0.45% | 15.40 | 15.86 | 51206 | 8026.57 | 1.93% | 0.00 |
| 2025-10-15 | 15.00 | 15.61 | 0.67 | 4.48% | 14.89 | 15.63 | 85396 | 13186.81 | 3.22% | 0.00 |
| 2025-10-14 | 15.23 | 14.94 | -0.22 | -1.45% | 14.86 | 15.28 | 43181 | 6513.46 | 1.63% | 0.00 |
| 2025-10-13 | 14.80 | 15.16 | -0.04 | -0.26% | 14.43 | 15.27 | 41775 | 6243.48 | 1.58% | 0.00 |
| 2025-10-10 | 15.27 | 15.20 | -0.07 | -0.46% | 15.15 | 15.38 | 44185 | 6739.11 | 1.67% | 0.00 |
| 2025-10-09 | 15.48 | 15.27 | -0.09 | -0.59% | 15.18 | 15.49 | 41506 | 6341.27 | 1.57% | 0.00 |
| 2025-09-30 | 15.17 | 15.36 | 0.20 | 1.32% | 15.15 | 15.46 | 37387 | 5717.83 | 1.41% | 0.00 |
| 2025-09-29 | 15.31 | 15.16 | -0.05 | -0.33% | 14.81 | 15.31 | 39778 | 5986.61 | 1.50% | 0.00 |
| 2025-09-26 | 15.50 | 15.21 | -0.34 | -2.19% | 15.11 | 15.50 | 36540 | 5577.48 | 1.38% | 0.00 |
| 2025-09-25 | 15.62 | 15.55 | -0.08 | -0.51% | 15.46 | 15.84 | 44908 | 7022.77 | 1.69% | 0.00 |
| 2025-09-24 | 14.97 | 15.63 | 0.57 | 3.78% | 14.97 | 15.70 | 58728 | 9054.49 | 2.22% | 0.00 |
| 2025-09-23 | 15.48 | 15.06 | -0.44 | -2.84% | 14.80 | 15.50 | 64898 | 9749.01 | 2.45% | 0.00 |
| 2025-09-22 | 15.66 | 15.50 | -0.19 | -1.21% | 15.33 | 15.83 | 48984 | 7608.79 | 1.85% | 0.00 |
| 2025-09-19 | 16.03 | 15.69 | -0.34 | -2.12% | 15.67 | 16.09 | 54173 | 8565.40 | 2.04% | 0.00 |
| 2025-09-18 | 16.67 | 16.03 | -0.63 | -3.78% | 15.88 | 16.72 | 101060 | 16438.88 | 3.81% | 0.00 |
| 2025-09-17 | 16.60 | 16.66 | 0.07 | 0.42% | 16.51 | 17.15 | 94269 | 15904.94 | 3.56% | 6.00 |
| 2025-09-16 | 16.07 | 16.59 | 0.52 | 3.24% | 15.99 | 16.62 | 85640 | 14056.08 | 3.23% | 0.00 |
| 2025-09-15 | 16.29 | 16.07 | -0.30 | -1.83% | 16.01 | 16.33 | 51781 | 8368.72 | 1.95% | 0.00 |
| 2025-09-12 | 16.11 | 16.37 | 0.19 | 1.17% | 15.99 | 16.50 | 71234 | 11576.92 | 2.69% | 0.00 |
| 2025-09-11 | 16.01 | 16.18 | 0.08 | 0.50% | 15.68 | 16.19 | 65891 | 10513.02 | 2.49% | 0.00 |
| 2025-09-10 | 16.17 | 16.10 | -0.11 | -0.68% | 16.07 | 16.41 | 30026 | 4860.73 | 1.13% | 0.00 |
| 2025-09-09 | 16.55 | 16.21 | -0.44 | -2.64% | 16.15 | 16.78 | 45313 | 7428.40 | 1.71% | 0.00 |
| 2025-09-08 | 16.36 | 16.65 | 0.18 | 1.09% | 16.32 | 16.71 | 59581 | 9870.34 | 2.25% | 13.00 |
| 2025-09-05 | 16.15 | 16.47 | 0.30 | 1.86% | 15.83 | 16.47 | 52342 | 8442.52 | 1.97% | 0.00 |
| 2025-09-04 | 16.25 | 16.17 | -0.08 | -0.49% | 15.86 | 16.54 | 52357 | 8495.20 | 1.97% | 0.00 |
| 2025-09-03 | 16.89 | 16.25 | -0.65 | -3.85% | 16.20 | 16.93 | 52623 | 8726.98 | 1.98% | 0.00 |
| 2025-09-02 | 16.80 | 16.90 | 0.10 | 0.60% | 16.40 | 16.93 | 82525 | 13825.78 | 3.11% | 0.00 |
| 2025-09-01 | 16.60 | 16.80 | 0.05 | 0.30% | 16.43 | 16.87 | 57585 | 9622.93 | 2.17% | 0.00 |
| 2025-08-29 | 16.32 | 16.75 | 0.45 | 2.76% | 16.09 | 16.85 | 84302 | 13971.91 | 3.18% | 1.00 |
| 2025-08-28 | 16.57 | 16.30 | -0.20 | -1.21% | 15.71 | 16.76 | 105592 | 17111.65 | 3.98% | 0.00 |
| 2025-08-27 | 17.17 | 16.50 | -0.66 | -3.85% | 16.48 | 17.30 | 109395 | 18465.65 | 4.13% | 0.00 |
| 2025-08-26 | 17.30 | 17.16 | -0.19 | -1.10% | 17.12 | 17.44 | 69983 | 12058.82 | 2.64% | 0.00 |
| 2025-08-25 | 17.30 | 17.35 | 0.13 | 0.75% | 17.14 | 17.36 | 79971 | 13800.15 | 3.02% | 101.00 |
| 2025-08-22 | 17.16 | 17.22 | 0.07 | 0.41% | 16.97 | 17.25 | 77209 | 13217.71 | 2.91% | 25.00 |
| 2025-08-21 | 17.33 | 17.15 | -0.19 | -1.10% | 17.10 | 17.43 | 90698 | 15597.00 | 3.42% | 0.00 |
| 2025-08-20 | 17.65 | 17.34 | -0.51 | -2.86% | 17.06 | 17.68 | 172831 | 29843.89 | 6.52% | 6.00 |
| 2025-08-19 | 17.40 | 17.85 | 0.39 | 2.23% | 17.35 | 18.28 | 217096 | 38837.74 | 8.19% | 0.00 |
| 2025-08-18 | 17.44 | 17.46 | -0.13 | -0.74% | 17.30 | 17.80 | 181984 | 31797.80 | 6.86% | 87.00 |
| 2025-08-15 | 17.50 | 17.59 | -0.06 | -0.34% | 17.45 | 17.99 | 144607 | 25532.44 | 5.45% | 38.00 |
| 2025-08-14 | 18.30 | 17.65 | -0.63 | -3.45% | 17.65 | 18.30 | 173499 | 31062.87 | 6.54% | 0.00 |
| 2025-08-13 | 17.63 | 18.28 | 0.66 | 3.75% | 17.47 | 18.28 | 210683 | 37712.13 | 7.95% | 3.00 |
| 2025-08-12 | 17.49 | 17.62 | 0.10 | 0.57% | 17.36 | 17.92 | 160370 | 28275.01 | 6.05% | 0.00 |
| 2025-08-11 | 17.31 | 17.52 | -0.09 | -0.51% | 16.51 | 17.58 | 163113 | 28209.08 | 6.15% | 0.00 |
| 2025-08-08 | 18.10 | 17.61 | -0.29 | -1.62% | 17.60 | 18.47 | 218427 | 39449.98 | 8.24% | 1.00 |
| 2025-08-07 | 17.50 | 17.90 | 0.25 | 1.42% | 17.44 | 18.07 | 167031 | 29664.37 | 6.30% | 4.00 |
| 2025-08-06 | 18.01 | 17.65 | -0.53 | -2.92% | 17.44 | 18.09 | 198439 | 35036.59 | 7.48% | 13.00 |
| 2025-08-05 | 18.42 | 18.18 | -0.46 | -2.47% | 17.83 | 18.77 | 238328 | 43407.25 | 8.99% | 39.00 |
| 2025-08-04 | 18.50 | 18.64 | -0.36 | -1.89% | 17.71 | 18.85 | 337660 | 61335.08 | 12.74% | 2.00 |
| 2025-08-01 | 18.02 | 19.00 | 1.60 | 9.20% | 17.56 | 19.98 | 470893 | 87843.31 | 17.76% | 105.00 |
| 2025-07-31 | 17.15 | 17.40 | 0.20 | 1.16% | 17.05 | 17.74 | 240601 | 41873.96 | 9.07% | 0.00 |
| 2025-07-30 | 16.92 | 17.20 | 0.18 | 1.06% | 16.85 | 17.57 | 216405 | 37210.92 | 8.16% | 0.00 |
| 2025-07-29 | 16.93 | 17.02 | 0.20 | 1.19% | 16.47 | 17.29 | 161058 | 27168.82 | 6.07% | 0.00 |
| 2025-07-28 | 17.15 | 16.82 | -0.14 | -0.83% | 16.79 | 17.58 | 134935 | 22904.13 | 5.09% | 0.00 |
| 2025-07-25 | 17.18 | 16.96 | -0.22 | -1.28% | 16.94 | 17.70 | 195618 | 33878.16 | 7.38% | 0.00 |
| 2025-07-24 | 16.70 | 17.18 | 0.43 | 2.57% | 16.70 | 17.42 | 177620 | 30372.29 | 6.70% | 0.00 |
| 2025-07-23 | 16.71 | 16.75 | 0.04 | 0.24% | 16.45 | 17.24 | 159452 | 26998.09 | 6.01% | 0.00 |
| 2025-07-22 | 17.11 | 16.71 | -0.40 | -2.34% | 16.63 | 17.20 | 144234 | 24327.85 | 5.44% | 0.00 |
| 2025-07-21 | 16.83 | 17.11 | 0.22 | 1.30% | 16.70 | 17.26 | 157323 | 26819.21 | 5.93% | 0.00 |
| 2025-07-18 | 16.96 | 16.89 | -0.02 | -0.12% | 16.46 | 17.00 | 144623 | 24166.36 | 5.45% | 0.00 |
| 2025-07-17 | 16.73 | 16.91 | 0.16 | 0.96% | 16.61 | 16.95 | 130452 | 21925.71 | 4.92% | 0.00 |
| 2025-07-16 | 16.87 | 16.75 | -0.10 | -0.59% | 16.50 | 16.87 | 108281 | 18064.19 | 4.08% | 0.00 |
| 2025-07-15 | 16.95 | 16.85 | -0.17 | -1.00% | 16.40 | 17.00 | 171899 | 28668.77 | 6.48% | 0.00 |
| 2025-07-14 | 16.18 | 17.02 | 0.97 | 6.04% | 16.13 | 17.48 | 302217 | 51229.76 | 11.40% | 0.00 |
| 2025-07-11 | 15.94 | 16.05 | 0.17 | 1.07% | 15.81 | 16.23 | 106901 | 17144.96 | 4.03% | 0.00 |
| 2025-07-10 | 15.93 | 15.88 | -0.03 | -0.19% | 15.64 | 16.12 | 80375 | 12772.20 | 3.03% | 0.00 |
| 2025-07-09 | 16.08 | 15.91 | -0.24 | -1.49% | 15.81 | 16.16 | 94998 | 15142.81 | 3.58% | 0.00 |
| 2025-07-08 | 16.18 | 16.15 | -0.11 | -0.68% | 16.03 | 16.76 | 145049 | 23558.98 | 5.47% | 0.00 |
| 2025-07-07 | 16.21 | 16.26 | -0.15 | -0.91% | 16.11 | 16.74 | 173633 | 28418.76 | 6.55% | 10.00 |
| 2025-07-04 | 16.60 | 16.41 | 0.10 | 0.61% | 16.25 | 17.00 | 254675 | 42262.36 | 9.61% | 0.00 |
| 2025-07-03 | 16.01 | 16.31 | 0.17 | 1.05% | 15.93 | 16.38 | 90887 | 14756.57 | 3.43% | 0.00 |
| 2025-07-02 | 16.38 | 16.14 | -0.47 | -2.83% | 15.99 | 16.76 | 129580 | 21117.68 | 4.89% | 4.00 |
| 2025-07-01 | 16.28 | 16.61 | 0.38 | 2.34% | 16.24 | 16.90 | 224586 | 37223.02 | 8.47% | 0.00 |
| 2025-06-30 | 15.54 | 16.23 | 0.79 | 5.12% | 15.53 | 16.32 | 216314 | 34662.70 | 8.16% | 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。
