| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 15.20 | 15.44 | 0.29 | 1.91% | 15.10 | 15.69 | 123240 | 18976.65 | 4.65% | 0.00 |
| 2025-06-26 | 15.50 | 15.15 | -0.37 | -2.38% | 15.00 | 15.50 | 126537 | 19191.99 | 4.77% | 1.00 |
| 2025-06-25 | 15.53 | 15.52 | -0.02 | -0.13% | 15.17 | 15.64 | 126623 | 19460.80 | 4.78% | 0.00 |
| 2025-06-24 | 15.35 | 15.54 | 0.33 | 2.17% | 15.22 | 15.74 | 121770 | 18820.55 | 4.59% | 0.00 |
| 2025-06-23 | 15.07 | 15.21 | 0.14 | 0.93% | 14.90 | 15.26 | 104016 | 15752.65 | 3.92% | 0.00 |
| 2025-06-20 | 15.17 | 15.07 | -0.12 | -0.79% | 14.96 | 15.29 | 105632 | 15954.98 | 3.98% | 1.00 |
| 2025-06-19 | 16.13 | 15.19 | -0.94 | -5.83% | 15.14 | 16.23 | 237403 | 36828.10 | 8.95% | 3.00 |
| 2025-06-18 | 16.96 | 16.13 | -0.89 | -5.23% | 16.09 | 17.16 | 343820 | 56713.25 | 12.97% | 0.00 |
| 2025-06-17 | 17.95 | 17.02 | 0.47 | 2.84% | 16.82 | 18.38 | 483407 | 83820.61 | 18.23% | 0.00 |
| 2025-06-16 | 15.97 | 16.55 | 0.33 | 2.03% | 15.75 | 16.84 | 229933 | 37760.41 | 8.67% | 2.00 |
| 2025-06-13 | 16.90 | 16.22 | -0.75 | -4.42% | 16.14 | 17.28 | 301822 | 49988.19 | 11.38% | 2.00 |
| 2025-06-12 | 16.34 | 16.97 | 0.52 | 3.16% | 16.30 | 17.48 | 341463 | 57673.36 | 12.88% | 0.00 |
| 2025-06-11 | 17.19 | 16.45 | -0.46 | -2.72% | 16.30 | 17.23 | 340444 | 56842.43 | 12.84% | 6.00 |
| 2025-06-10 | 16.51 | 16.91 | 0.32 | 1.93% | 16.30 | 17.29 | 465821 | 78050.10 | 17.57% | 16.00 |
| 2025-06-09 | 16.16 | 16.59 | 0.52 | 3.24% | 16.03 | 16.93 | 362223 | 60091.68 | 13.66% | 0.00 |
| 2025-06-06 | 16.54 | 16.07 | -0.47 | -2.84% | 15.90 | 16.76 | 289425 | 46751.43 | 10.92% | 8.00 |
| 2025-06-05 | 16.75 | 16.54 | -0.21 | -1.25% | 16.30 | 16.96 | 369399 | 61271.48 | 13.93% | 6.00 |
| 2025-06-04 | 17.63 | 16.75 | -1.63 | -8.87% | 16.68 | 17.79 | 659319 | 112031.95 | 24.87% | 2.00 |
| 2025-06-03 | 14.94 | 18.38 | 3.06 | 19.97% | 14.94 | 18.38 | 760441 | 133995.20 | 28.68% | 0.00 |
| 2025-05-30 | 14.26 | 15.32 | 1.25 | 8.88% | 14.09 | 16.50 | 476378 | 72918.16 | 17.97% | 4.00 |
| 2025-05-29 | 13.69 | 14.07 | 0.37 | 2.70% | 13.55 | 14.08 | 105210 | 14644.38 | 3.97% | 0.00 |
| 2025-05-28 | 13.84 | 13.70 | -0.15 | -1.08% | 13.63 | 14.03 | 88762 | 12220.45 | 3.35% | 0.00 |
| 2025-05-27 | 13.51 | 13.85 | 0.27 | 1.99% | 13.35 | 14.08 | 149256 | 20609.50 | 5.63% | 0.00 |
| 2025-05-26 | 13.43 | 13.58 | 0.08 | 0.59% | 13.25 | 13.64 | 108868 | 14649.52 | 4.11% | 0.00 |
| 2025-05-23 | 13.10 | 13.50 | 0.39 | 2.97% | 13.05 | 13.88 | 162206 | 21831.59 | 6.12% | 4.00 |
| 2025-05-22 | 13.24 | 13.11 | -0.22 | -1.65% | 13.02 | 13.37 | 73153 | 9642.13 | 2.76% | 0.00 |
| 2025-05-21 | 13.47 | 13.33 | -0.12 | -0.89% | 13.31 | 13.56 | 73144 | 9823.32 | 2.76% | 0.00 |
| 2025-05-20 | 13.26 | 13.45 | 0.17 | 1.28% | 13.22 | 13.47 | 68269 | 9150.20 | 2.57% | 0.00 |
| 2025-05-19 | 13.42 | 13.28 | -0.14 | -1.04% | 13.16 | 13.48 | 57094 | 7569.52 | 2.15% | 0.00 |
| 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 |
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。
