| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 4.35 | 4.39 | 0.07 | 1.62% | 4.25 | 4.49 | 339319 | 14845.36 | 4.11% | 0.00 |
| 2025-04-01 | 4.23 | 4.32 | 0.15 | 3.60% | 4.20 | 4.40 | 319185 | 13755.95 | 3.87% | 10.00 |
| 2025-03-31 | 4.29 | 4.17 | -0.13 | -3.02% | 4.13 | 4.29 | 297035 | 12420.24 | 3.60% | 48.00 |
| 2025-03-28 | 4.42 | 4.30 | -0.13 | -2.93% | 4.30 | 4.49 | 340145 | 14911.95 | 4.12% | 5.00 |
| 2025-03-27 | 4.67 | 4.43 | -0.19 | -4.11% | 4.42 | 4.74 | 500549 | 22719.36 | 6.07% | 40.00 |
| 2025-03-26 | 4.65 | 4.62 | 0.12 | 2.67% | 4.60 | 4.88 | 696837 | 32844.16 | 8.45% | 271.00 |
| 2025-03-25 | 4.43 | 4.50 | 0.11 | 2.51% | 4.38 | 4.55 | 530041 | 23729.34 | 6.43% | 50.00 |
| 2025-03-24 | 4.59 | 4.39 | -0.20 | -4.36% | 4.29 | 4.66 | 572309 | 25421.16 | 6.94% | 23.00 |
| 2025-03-21 | 4.75 | 4.59 | -0.29 | -5.94% | 4.55 | 4.80 | 813814 | 37817.32 | 9.87% | 49.00 |
| 2025-03-20 | 4.88 | 4.88 | 0.06 | 1.24% | 4.72 | 5.07 | 1040653 | 51038.59 | 12.62% | 193.00 |
| 2025-03-19 | 5.13 | 4.82 | -0.22 | -4.37% | 4.81 | 5.32 | 1831116 | 93338.98 | 22.20% | 10.00 |
| 2025-03-18 | 4.39 | 5.04 | 0.84 | 20.00% | 4.39 | 5.04 | 812319 | 39503.43 | 9.85% | 0.00 |
| 2025-03-17 | 4.20 | 4.20 | 0.02 | 0.48% | 4.18 | 4.25 | 166353 | 7008.45 | 2.02% | 0.00 |
| 2025-03-14 | 4.10 | 4.18 | 0.06 | 1.46% | 4.06 | 4.19 | 183996 | 7595.63 | 2.23% | 0.00 |
| 2025-03-13 | 4.17 | 4.12 | -0.06 | -1.44% | 4.04 | 4.18 | 170015 | 6960.40 | 2.06% | 0.00 |
| 2025-03-12 | 4.12 | 4.18 | 0.06 | 1.46% | 4.11 | 4.23 | 233270 | 9735.49 | 2.83% | 0.00 |
| 2025-03-11 | 4.04 | 4.12 | 0.03 | 0.73% | 4.01 | 4.12 | 138166 | 5615.44 | 1.68% | 0.00 |
| 2025-03-10 | 4.10 | 4.09 | 0.00 | 0.00% | 4.05 | 4.14 | 125854 | 5149.47 | 1.53% | 0.00 |
| 2025-03-07 | 4.23 | 4.09 | -0.15 | -3.54% | 4.07 | 4.23 | 236753 | 9771.33 | 2.87% | 0.00 |
| 2025-03-06 | 4.14 | 4.24 | 0.11 | 2.66% | 4.12 | 4.26 | 181757 | 7666.97 | 2.20% | 0.00 |
| 2025-03-05 | 4.20 | 4.13 | -0.07 | -1.67% | 4.07 | 4.21 | 155795 | 6414.90 | 1.89% | 0.00 |
| 2025-03-04 | 4.15 | 4.20 | 0.04 | 0.96% | 4.12 | 4.21 | 133021 | 5558.10 | 1.61% | 0.00 |
| 2025-03-03 | 4.17 | 4.16 | 0.05 | 1.22% | 4.13 | 4.28 | 188295 | 7940.36 | 2.28% | 0.00 |
| 2025-02-28 | 4.25 | 4.11 | -0.13 | -3.07% | 4.10 | 4.28 | 183245 | 7667.01 | 2.22% | 0.00 |
| 2025-02-27 | 4.32 | 4.24 | -0.07 | -1.62% | 4.16 | 4.34 | 175334 | 7429.75 | 2.13% | 0.00 |
| 2025-02-26 | 4.24 | 4.31 | 0.06 | 1.41% | 4.24 | 4.32 | 150495 | 6450.79 | 1.82% | 0.00 |
| 2025-02-25 | 4.24 | 4.25 | -0.03 | -0.70% | 4.19 | 4.33 | 153281 | 6533.14 | 1.86% | 0.00 |
| 2025-02-24 | 4.23 | 4.28 | 0.05 | 1.18% | 4.20 | 4.32 | 188827 | 8052.63 | 2.29% | 0.00 |
| 2025-02-21 | 4.19 | 4.23 | 0.03 | 0.71% | 4.13 | 4.26 | 161903 | 6812.80 | 1.96% | 0.00 |
| 2025-02-20 | 4.22 | 4.20 | 0.00 | 0.00% | 4.13 | 4.22 | 125845 | 5255.98 | 1.53% | 0.00 |
| 2025-02-19 | 4.11 | 4.20 | 0.07 | 1.69% | 4.11 | 4.21 | 130578 | 5452.17 | 1.58% | 0.00 |
| 2025-02-18 | 4.30 | 4.13 | -0.11 | -2.59% | 4.11 | 4.34 | 195290 | 8289.68 | 2.37% | 0.00 |
| 2025-02-17 | 4.18 | 4.24 | 0.05 | 1.19% | 4.17 | 4.30 | 179005 | 7573.17 | 2.17% | 0.00 |
| 2025-02-14 | 4.18 | 4.19 | 0.00 | 0.00% | 4.16 | 4.23 | 94348 | 3959.70 | 1.14% | 0.00 |
| 2025-02-13 | 4.27 | 4.19 | -0.08 | -1.87% | 4.18 | 4.28 | 116709 | 4932.07 | 1.42% | 0.00 |
| 2025-02-12 | 4.21 | 4.27 | 0.09 | 2.15% | 4.17 | 4.27 | 134059 | 5671.53 | 1.63% | 0.00 |
| 2025-02-11 | 4.20 | 4.18 | -0.03 | -0.71% | 4.14 | 4.22 | 115991 | 4838.12 | 1.41% | 0.00 |
| 2025-02-10 | 4.17 | 4.21 | 0.10 | 2.43% | 4.12 | 4.21 | 146030 | 6084.61 | 1.77% | 0.00 |
| 2025-02-07 | 4.02 | 4.11 | 0.09 | 2.24% | 4.00 | 4.15 | 161996 | 6635.61 | 1.96% | 0.00 |
| 2025-02-06 | 3.96 | 4.02 | 0.07 | 1.77% | 3.89 | 4.03 | 155222 | 6169.88 | 1.88% | 0.00 |
| 2025-02-05 | 3.85 | 3.95 | 0.11 | 2.86% | 3.85 | 3.96 | 119224 | 4682.28 | 1.45% | 0.00 |
| 2025-01-27 | 3.92 | 3.84 | -0.06 | -1.54% | 3.82 | 3.97 | 113978 | 4428.46 | 1.38% | 0.00 |
| 2025-01-24 | 3.89 | 3.90 | 0.08 | 2.09% | 3.80 | 3.91 | 143108 | 5524.89 | 1.74% | 0.00 |
| 2025-01-23 | 3.92 | 3.82 | -0.07 | -1.80% | 3.82 | 4.01 | 196132 | 7712.86 | 2.38% | 0.00 |
| 2025-01-22 | 3.80 | 3.89 | -0.23 | -5.58% | 3.74 | 3.99 | 273913 | 10648.99 | 3.32% | 0.00 |
| 2025-01-21 | 4.19 | 4.12 | -0.05 | -1.20% | 4.08 | 4.24 | 112645 | 4643.57 | 1.37% | 0.00 |
| 2025-01-20 | 4.15 | 4.17 | 0.06 | 1.46% | 4.12 | 4.21 | 126503 | 5284.85 | 1.53% | 0.00 |
| 2025-01-17 | 4.15 | 4.11 | -0.06 | -1.44% | 4.09 | 4.17 | 103885 | 4290.16 | 1.26% | 0.00 |
| 2025-01-16 | 4.15 | 4.17 | 0.06 | 1.46% | 4.12 | 4.25 | 115660 | 4835.73 | 1.40% | 0.00 |
| 2025-01-15 | 4.13 | 4.11 | -0.01 | -0.24% | 4.05 | 4.23 | 148575 | 6127.51 | 1.80% | 0.00 |
| 2025-01-14 | 3.99 | 4.12 | 0.17 | 4.30% | 3.97 | 4.13 | 131496 | 5350.97 | 1.59% | 0.00 |
| 2025-01-13 | 3.84 | 3.95 | 0.02 | 0.51% | 3.78 | 3.99 | 106099 | 4145.02 | 1.29% | 0.00 |
| 2025-01-10 | 4.08 | 3.93 | -0.16 | -3.91% | 3.93 | 4.12 | 107455 | 4321.62 | 1.30% | 0.00 |
| 2025-01-09 | 4.08 | 4.09 | 0.01 | 0.25% | 4.04 | 4.16 | 93373 | 3842.21 | 1.13% | 0.00 |
| 2025-01-08 | 4.13 | 4.08 | -0.05 | -1.21% | 3.94 | 4.13 | 142528 | 5758.66 | 1.73% | 0.00 |
| 2025-01-07 | 3.98 | 4.13 | 0.15 | 3.77% | 3.96 | 4.14 | 144896 | 5888.21 | 1.76% | 0.00 |
| 2025-01-06 | 3.92 | 3.98 | 0.05 | 1.27% | 3.76 | 3.98 | 112756 | 4411.52 | 1.37% | 0.00 |
| 2025-01-03 | 4.15 | 3.93 | -0.21 | -5.07% | 3.92 | 4.17 | 163970 | 6575.08 | 1.99% | 0.00 |
| 2025-01-02 | 4.21 | 4.14 | -0.10 | -2.36% | 4.08 | 4.29 | 144207 | 6032.79 | 1.75% | 0.00 |
| 2024-12-31 | 4.35 | 4.24 | -0.12 | -2.75% | 4.22 | 4.43 | 137987 | 5928.33 | 1.67% | 0.00 |
| 2024-12-30 | 4.45 | 4.36 | -0.09 | -2.02% | 4.29 | 4.45 | 133068 | 5812.53 | 1.61% | 0.00 |
| 2024-12-27 | 4.35 | 4.45 | 0.11 | 2.53% | 4.33 | 4.53 | 166130 | 7411.75 | 2.01% | 0.00 |
| 2024-12-26 | 4.30 | 4.34 | 0.02 | 0.46% | 4.30 | 4.40 | 120252 | 5246.61 | 1.46% | 0.00 |
| 2024-12-25 | 4.42 | 4.32 | -0.12 | -2.70% | 4.21 | 4.46 | 175012 | 7527.92 | 2.12% | 0.00 |
| 2024-12-24 | 4.45 | 4.44 | 0.00 | 0.00% | 4.39 | 4.59 | 189858 | 8475.99 | 2.30% | 0.00 |
| 2024-12-23 | 4.78 | 4.44 | -0.32 | -6.72% | 4.41 | 4.78 | 279946 | 12706.64 | 3.39% | 0.00 |
| 2024-12-20 | 4.83 | 4.76 | -0.07 | -1.45% | 4.74 | 4.85 | 215132 | 10302.49 | 2.61% | 0.00 |
| 2024-12-19 | 4.76 | 4.83 | 0.02 | 0.42% | 4.70 | 4.85 | 196697 | 9407.75 | 2.39% | 0.00 |
| 2024-12-18 | 4.68 | 4.81 | 0.12 | 2.56% | 4.58 | 4.89 | 279088 | 13351.39 | 3.38% | 0.00 |
| 2024-12-17 | 4.87 | 4.69 | -0.21 | -4.29% | 4.67 | 4.89 | 258083 | 12277.52 | 3.13% | 0.00 |
| 2024-12-16 | 4.95 | 4.90 | -0.11 | -2.20% | 4.87 | 5.07 | 283917 | 14078.13 | 3.44% | 0.00 |
| 2024-12-13 | 5.05 | 5.01 | -0.05 | -0.99% | 4.99 | 5.27 | 479439 | 24515.18 | 5.81% | 0.00 |
| 2024-12-12 | 5.08 | 5.06 | -0.02 | -0.39% | 5.00 | 5.10 | 227159 | 11471.42 | 2.75% | 0.00 |
| 2024-12-11 | 5.02 | 5.08 | 0.05 | 0.99% | 5.00 | 5.09 | 227329 | 11483.22 | 2.76% | 0.00 |
| 2024-12-10 | 5.22 | 5.03 | -0.04 | -0.79% | 5.02 | 5.26 | 354931 | 18159.46 | 4.30% | 0.00 |
| 2024-12-09 | 5.07 | 5.07 | 0.01 | 0.20% | 5.00 | 5.16 | 350167 | 17796.85 | 4.25% | 0.00 |
| 2024-12-06 | 5.03 | 5.06 | 0.07 | 1.40% | 4.85 | 5.08 | 469038 | 23399.76 | 5.69% | 50.00 |
| 2024-12-05 | 4.95 | 4.99 | 0.13 | 2.67% | 4.93 | 5.08 | 436703 | 21812.88 | 5.30% | 8.00 |
| 2024-12-04 | 4.96 | 4.86 | -0.13 | -2.61% | 4.82 | 4.98 | 246483 | 12092.85 | 2.99% | 0.00 |
| 2024-12-03 | 5.03 | 4.99 | -0.02 | -0.40% | 4.94 | 5.03 | 253044 | 12619.14 | 3.07% | 0.00 |
金冠股份(300510)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。
