| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.63 | 15.68 | 0.17 | 1.10% | 15.48 | 15.72 | 60584 | 9451.04 | 2.29% | 0.00 |
| 2026-02-02 | 15.72 | 15.51 | -0.34 | -2.15% | 15.46 | 16.00 | 60014 | 9467.87 | 2.26% | 0.00 |
| 2026-01-30 | 16.32 | 15.85 | -0.37 | -2.28% | 15.72 | 16.38 | 67046 | 10681.13 | 2.53% | 6.00 |
| 2026-01-29 | 16.10 | 16.22 | 0.04 | 0.25% | 15.84 | 16.54 | 80788 | 13136.04 | 3.05% | 0.00 |
| 2026-01-28 | 16.85 | 16.18 | -0.70 | -4.15% | 16.14 | 16.86 | 102438 | 16790.54 | 3.86% | 0.00 |
| 2026-01-27 | 17.12 | 16.88 | -0.43 | -2.48% | 16.27 | 17.12 | 157599 | 26164.49 | 5.94% | 0.00 |
| 2026-01-26 | 17.05 | 17.31 | 0.14 | 0.82% | 16.57 | 17.50 | 212825 | 36248.32 | 8.03% | 23.00 |
| 2026-01-23 | 17.31 | 17.17 | 0.48 | 2.88% | 16.95 | 17.79 | 191429 | 33170.00 | 7.22% | 0.00 |
| 2026-01-22 | 16.69 | 16.69 | 0.35 | 2.14% | 16.58 | 17.48 | 186577 | 31647.48 | 7.04% | 15.00 |
| 2026-01-21 | 16.28 | 16.34 | 0.02 | 0.12% | 16.01 | 16.48 | 58182 | 9513.75 | 2.19% | 0.00 |
| 2026-01-20 | 16.69 | 16.32 | -0.28 | -1.69% | 16.16 | 16.71 | 74563 | 12225.74 | 2.81% | 0.00 |
| 2026-01-19 | 16.50 | 16.60 | 0.06 | 0.36% | 16.43 | 16.85 | 66142 | 10976.46 | 2.49% | 0.00 |
| 2026-01-16 | 16.92 | 16.54 | -0.42 | -2.48% | 16.27 | 16.95 | 117411 | 19395.80 | 4.43% | 0.00 |
| 2026-01-15 | 17.12 | 16.96 | -0.34 | -1.97% | 16.78 | 17.25 | 111977 | 18963.79 | 4.22% | 14.00 |
| 2026-01-14 | 17.28 | 17.30 | -0.19 | -1.09% | 16.94 | 17.83 | 218433 | 37974.60 | 8.24% | 0.00 |
| 2026-01-13 | 17.86 | 17.49 | -0.36 | -2.02% | 17.24 | 18.00 | 225802 | 39696.50 | 8.52% | 0.00 |
| 2026-01-12 | 17.33 | 17.85 | 0.52 | 3.00% | 17.14 | 17.98 | 301326 | 52977.27 | 11.37% | 0.00 |
| 2026-01-09 | 16.95 | 17.33 | 0.20 | 1.17% | 16.76 | 17.37 | 252153 | 43156.95 | 9.51% | 0.00 |
| 2026-01-08 | 16.66 | 17.13 | 0.46 | 2.76% | 16.42 | 17.43 | 286283 | 48791.20 | 10.80% | 0.00 |
| 2026-01-07 | 17.11 | 16.67 | -0.51 | -2.97% | 16.58 | 17.58 | 361376 | 61495.97 | 13.63% | 18.00 |
| 2026-01-06 | 17.01 | 17.18 | 0.56 | 3.37% | 16.91 | 18.00 | 536590 | 93727.09 | 20.24% | 11.00 |
| 2026-01-05 | 14.81 | 16.62 | 2.77 | 20.00% | 14.58 | 16.62 | 364634 | 57492.70 | 13.75% | 0.00 |
| 2025-12-31 | 13.88 | 13.85 | -0.05 | -0.36% | 13.78 | 13.95 | 28775 | 3981.02 | 1.09% | 0.00 |
| 2025-12-30 | 13.89 | 13.90 | -0.08 | -0.57% | 13.84 | 14.05 | 28548 | 3979.95 | 1.08% | 0.00 |
| 2025-12-29 | 14.09 | 13.98 | -0.11 | -0.78% | 13.92 | 14.12 | 33673 | 4719.51 | 1.27% | 0.00 |
| 2025-12-26 | 14.28 | 14.09 | -0.19 | -1.33% | 14.05 | 14.30 | 46439 | 6577.46 | 1.75% | 0.00 |
| 2025-12-25 | 14.16 | 14.28 | 0.13 | 0.92% | 14.10 | 14.32 | 31645 | 4500.45 | 1.19% | 0.00 |
| 2025-12-24 | 14.14 | 14.15 | 0.01 | 0.07% | 14.04 | 14.22 | 29296 | 4142.84 | 1.10% | 0.00 |
| 2025-12-23 | 14.16 | 14.14 | -0.02 | -0.14% | 14.00 | 14.19 | 28098 | 3958.83 | 1.06% | 0.00 |
| 2025-12-22 | 14.36 | 14.16 | -0.20 | -1.39% | 14.11 | 14.40 | 46511 | 6603.47 | 1.75% | 0.00 |
| 2025-12-19 | 14.10 | 14.36 | 0.22 | 1.56% | 14.10 | 14.37 | 33595 | 4797.46 | 1.27% | 0.00 |
| 2025-12-18 | 13.96 | 14.14 | 0.16 | 1.14% | 13.88 | 14.26 | 35339 | 5006.81 | 1.33% | 0.00 |
| 2025-12-17 | 13.80 | 13.98 | 0.14 | 1.01% | 13.69 | 13.99 | 34321 | 4749.55 | 1.29% | 0.00 |
| 2025-12-16 | 14.01 | 13.84 | -0.17 | -1.21% | 13.79 | 14.11 | 31741 | 4403.51 | 1.20% | 0.00 |
| 2025-12-15 | 14.04 | 14.01 | -0.09 | -0.64% | 13.90 | 14.18 | 30802 | 4323.72 | 1.16% | 0.00 |
| 2025-12-12 | 14.12 | 14.10 | 0.04 | 0.28% | 13.94 | 14.22 | 33089 | 4674.19 | 1.25% | 0.00 |
| 2025-12-11 | 14.39 | 14.06 | -0.31 | -2.16% | 14.03 | 14.39 | 40470 | 5717.02 | 1.53% | 0.00 |
| 2025-12-10 | 14.44 | 14.37 | -0.07 | -0.48% | 14.22 | 14.50 | 37245 | 5330.25 | 1.40% | 0.00 |
| 2025-12-09 | 14.64 | 14.44 | -0.18 | -1.23% | 14.40 | 14.72 | 38956 | 5671.90 | 1.47% | 0.00 |
| 2025-12-08 | 14.70 | 14.62 | -0.02 | -0.14% | 14.54 | 14.80 | 46276 | 6787.84 | 1.75% | 0.00 |
| 2025-12-05 | 14.68 | 14.64 | 0.02 | 0.14% | 14.33 | 14.81 | 40022 | 5804.10 | 1.51% | 0.00 |
| 2025-12-04 | 14.73 | 14.62 | -0.11 | -0.75% | 14.38 | 14.88 | 56175 | 8216.94 | 2.12% | 0.00 |
| 2025-12-03 | 15.01 | 14.73 | -0.26 | -1.73% | 14.69 | 15.13 | 47863 | 7098.69 | 1.81% | 0.00 |
| 2025-12-02 | 15.25 | 14.99 | -0.26 | -1.70% | 14.89 | 15.26 | 42752 | 6410.15 | 1.61% | 0.00 |
| 2025-12-01 | 15.23 | 15.25 | 0.02 | 0.13% | 15.16 | 15.49 | 51004 | 7791.28 | 1.92% | 0.00 |
| 2025-11-28 | 15.36 | 15.23 | -0.08 | -0.52% | 15.07 | 15.39 | 38202 | 5804.84 | 1.44% | 0.00 |
| 2025-11-27 | 15.39 | 15.31 | -0.05 | -0.33% | 15.22 | 15.47 | 40581 | 6234.74 | 1.53% | 0.00 |
| 2025-11-26 | 15.50 | 15.36 | -0.22 | -1.41% | 15.31 | 15.89 | 74850 | 11667.67 | 2.82% | 0.00 |
| 2025-11-25 | 15.29 | 15.58 | 0.29 | 1.90% | 15.25 | 15.84 | 70906 | 11003.32 | 2.67% | 0.00 |
| 2025-11-24 | 14.62 | 15.29 | 0.78 | 5.38% | 14.60 | 15.48 | 88399 | 13340.29 | 3.33% | 0.00 |
| 2025-11-21 | 15.26 | 14.51 | -0.82 | -5.35% | 14.47 | 15.53 | 94723 | 14002.40 | 3.57% | 0.00 |
| 2025-11-20 | 15.70 | 15.33 | -0.39 | -2.48% | 15.25 | 15.81 | 72040 | 11124.06 | 2.72% | 0.00 |
| 2025-11-19 | 16.26 | 15.72 | -0.55 | -3.38% | 15.60 | 16.36 | 85970 | 13582.46 | 3.24% | 0.00 |
| 2025-11-18 | 16.40 | 16.27 | -0.20 | -1.21% | 16.18 | 16.79 | 104634 | 17175.79 | 3.95% | 0.00 |
| 2025-11-17 | 16.68 | 16.47 | -0.26 | -1.55% | 16.25 | 16.68 | 119589 | 19607.59 | 4.51% | 11.00 |
| 2025-11-14 | 16.81 | 16.73 | -0.20 | -1.18% | 16.70 | 17.33 | 174598 | 29689.86 | 6.59% | 0.00 |
| 2025-11-13 | 16.72 | 16.93 | -0.19 | -1.11% | 16.51 | 17.20 | 211885 | 35614.49 | 7.99% | 1.00 |
| 2025-11-12 | 16.03 | 17.12 | 1.19 | 7.47% | 16.00 | 17.65 | 335280 | 56358.57 | 12.65% | 30.00 |
| 2025-11-11 | 16.23 | 15.93 | -0.33 | -2.03% | 15.84 | 16.23 | 99907 | 15913.09 | 3.77% | 0.00 |
| 2025-11-10 | 15.17 | 16.26 | 1.19 | 7.90% | 15.12 | 16.57 | 204728 | 32769.99 | 7.72% | 1.00 |
| 2025-11-07 | 15.18 | 15.07 | -0.12 | -0.79% | 15.01 | 15.31 | 40139 | 6062.50 | 1.51% | 6.00 |
| 2025-11-06 | 15.33 | 15.19 | -0.20 | -1.30% | 15.08 | 15.39 | 48842 | 7407.83 | 1.84% | 0.00 |
| 2025-11-05 | 15.41 | 15.39 | -0.05 | -0.32% | 15.24 | 15.59 | 48918 | 7540.42 | 1.85% | 0.00 |
| 2025-11-04 | 15.79 | 15.44 | -0.36 | -2.28% | 15.31 | 15.79 | 66376 | 10250.08 | 2.50% | 0.00 |
| 2025-11-03 | 15.91 | 15.80 | 0.10 | 0.64% | 15.55 | 16.00 | 65914 | 10368.66 | 2.49% | 0.00 |
| 2025-10-31 | 15.35 | 15.70 | 0.28 | 1.82% | 15.30 | 15.75 | 60344 | 9425.77 | 2.28% | 0.00 |
| 2025-10-30 | 15.53 | 15.42 | -0.11 | -0.71% | 15.34 | 15.71 | 41449 | 6422.34 | 1.56% | 0.00 |
| 2025-10-29 | 15.66 | 15.53 | -0.13 | -0.83% | 15.31 | 15.66 | 45371 | 7012.50 | 1.71% | 0.00 |
| 2025-10-28 | 15.59 | 15.66 | 0.06 | 0.38% | 15.44 | 15.75 | 38493 | 6030.73 | 1.45% | 0.00 |
| 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 |
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。
