| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
