| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-10 | 11.90 | 11.28 | -0.66 | -5.53% | 11.28 | 11.97 | 55381 | 6440.79 | 2.09% | 0.00 |
| 2025-01-09 | 11.89 | 11.94 | -0.14 | -1.16% | 11.67 | 12.08 | 52631 | 6256.18 | 1.99% | 13.00 |
| 2025-01-08 | 12.11 | 12.08 | -0.05 | -0.41% | 11.73 | 12.48 | 62284 | 7541.74 | 2.35% | 0.00 |
| 2025-01-07 | 11.97 | 12.13 | -0.16 | -1.30% | 11.76 | 12.17 | 80170 | 9600.63 | 3.02% | 0.00 |
| 2025-01-06 | 11.62 | 12.29 | 0.18 | 1.49% | 11.55 | 12.64 | 89931 | 11004.35 | 3.39% | 0.00 |
| 2025-01-03 | 12.45 | 12.11 | 0.27 | 2.28% | 11.93 | 13.25 | 119368 | 15005.97 | 4.50% | 0.00 |
| 2025-01-02 | 12.10 | 11.84 | -0.20 | -1.66% | 11.82 | 12.35 | 43572 | 5247.16 | 1.64% | 9.00 |
| 2024-12-31 | 12.74 | 12.04 | -0.68 | -5.35% | 12.00 | 12.79 | 66717 | 8176.51 | 2.52% | 0.00 |
| 2024-12-30 | 12.85 | 12.72 | -0.22 | -1.70% | 12.61 | 12.89 | 40139 | 5110.33 | 1.51% | 0.00 |
| 2024-12-27 | 12.65 | 12.94 | 0.25 | 1.97% | 12.58 | 13.15 | 61862 | 8002.62 | 2.33% | 0.00 |
| 2024-12-26 | 12.72 | 12.69 | -0.06 | -0.47% | 12.53 | 12.82 | 45923 | 5828.74 | 1.73% | 0.00 |
| 2024-12-25 | 12.95 | 12.75 | 0.12 | 0.95% | 12.41 | 13.10 | 76921 | 9842.55 | 2.90% | 0.00 |
| 2024-12-24 | 12.90 | 12.63 | -0.32 | -2.47% | 12.47 | 13.02 | 75290 | 9569.09 | 2.84% | 2.00 |
| 2024-12-23 | 13.80 | 12.95 | -0.86 | -6.23% | 12.95 | 13.80 | 97612 | 12914.10 | 3.68% | 0.00 |
| 2024-12-20 | 14.10 | 13.81 | -0.34 | -2.40% | 13.76 | 14.13 | 99407 | 13834.25 | 3.75% | 0.00 |
| 2024-12-19 | 14.08 | 14.15 | -0.04 | -0.28% | 13.80 | 14.36 | 136605 | 19190.21 | 5.15% | 56.00 |
| 2024-12-18 | 13.15 | 14.19 | 1.04 | 7.91% | 12.91 | 14.58 | 201833 | 28265.91 | 7.61% | 0.00 |
| 2024-12-17 | 13.75 | 13.15 | -0.62 | -4.50% | 13.08 | 13.87 | 70209 | 9369.32 | 2.65% | 0.00 |
| 2024-12-16 | 13.80 | 13.77 | -0.10 | -0.72% | 13.70 | 14.18 | 76576 | 10641.58 | 2.89% | 0.00 |
| 2024-12-13 | 14.22 | 13.87 | -0.50 | -3.48% | 13.81 | 14.27 | 76001 | 10665.22 | 2.87% | 0.00 |
| 2024-12-12 | 14.05 | 14.37 | 0.29 | 2.06% | 13.90 | 14.37 | 102850 | 14591.13 | 3.88% | 30.00 |
| 2024-12-11 | 14.16 | 14.08 | -0.14 | -0.98% | 14.00 | 14.47 | 109603 | 15543.91 | 4.13% | 3.00 |
| 2024-12-10 | 13.74 | 14.22 | 0.84 | 6.28% | 13.54 | 14.48 | 219218 | 30706.32 | 8.27% | 6.00 |
| 2024-12-09 | 13.65 | 13.38 | 0.03 | 0.22% | 13.26 | 13.88 | 106098 | 14414.03 | 4.00% | 6.00 |
| 2024-12-06 | 13.26 | 13.35 | 0.04 | 0.30% | 13.09 | 13.40 | 60467 | 8015.50 | 2.28% | 13.00 |
| 2024-12-05 | 13.05 | 13.31 | 0.26 | 1.99% | 13.01 | 13.48 | 66054 | 8762.81 | 2.49% | 0.00 |
| 2024-12-04 | 13.50 | 13.05 | -0.50 | -3.69% | 13.00 | 13.54 | 66767 | 8832.75 | 2.52% | 0.00 |
| 2024-12-03 | 13.60 | 13.55 | -0.13 | -0.95% | 13.40 | 13.75 | 63025 | 8537.22 | 2.38% | 0.00 |
| 2024-12-02 | 13.49 | 13.68 | 0.26 | 1.94% | 13.40 | 13.74 | 76601 | 10433.15 | 2.89% | 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。
