| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.37 | 4.46 | 0.07 | 1.59% | 4.35 | 4.50 | 236438 | 10518.55 | 2.87% | 0.00 |
| 2026-02-05 | 4.51 | 4.39 | -0.15 | -3.30% | 4.38 | 4.52 | 250363 | 11100.08 | 3.04% | 0.00 |
| 2026-02-04 | 4.45 | 4.54 | 0.06 | 1.34% | 4.43 | 4.58 | 271416 | 12285.11 | 3.29% | 0.00 |
| 2026-02-03 | 4.43 | 4.48 | 0.06 | 1.36% | 4.37 | 4.48 | 255171 | 11297.99 | 3.09% | 0.00 |
| 2026-02-02 | 4.37 | 4.42 | 0.05 | 1.14% | 4.32 | 4.54 | 345376 | 15415.87 | 4.19% | 0.00 |
| 2026-01-30 | 4.41 | 4.37 | -0.06 | -1.35% | 4.30 | 4.45 | 221026 | 9628.92 | 2.68% | 0.00 |
| 2026-01-29 | 4.44 | 4.43 | -0.04 | -0.89% | 4.41 | 4.50 | 250994 | 11190.29 | 3.04% | 0.00 |
| 2026-01-28 | 4.49 | 4.47 | -0.05 | -1.11% | 4.46 | 4.57 | 220040 | 9885.11 | 2.67% | 0.00 |
| 2026-01-27 | 4.55 | 4.52 | -0.06 | -1.31% | 4.38 | 4.58 | 348866 | 15581.58 | 4.23% | 0.00 |
| 2026-01-26 | 4.69 | 4.58 | -0.12 | -2.55% | 4.55 | 4.70 | 366518 | 16967.41 | 4.44% | 0.00 |
| 2026-01-23 | 4.62 | 4.70 | 0.09 | 1.95% | 4.60 | 4.77 | 435794 | 20410.76 | 5.28% | 15.00 |
| 2026-01-22 | 4.65 | 4.61 | -0.04 | -0.86% | 4.56 | 4.68 | 380572 | 17512.04 | 4.61% | 30.00 |
| 2026-01-21 | 4.78 | 4.65 | -0.19 | -3.93% | 4.62 | 4.78 | 545614 | 25512.24 | 6.62% | 0.00 |
| 2026-01-20 | 4.76 | 4.84 | -0.02 | -0.41% | 4.67 | 4.92 | 862569 | 41616.76 | 10.46% | 0.00 |
| 2026-01-19 | 4.47 | 4.86 | 0.38 | 8.48% | 4.46 | 4.96 | 1215598 | 58364.89 | 14.74% | 18.00 |
| 2026-01-16 | 4.70 | 4.48 | 0.04 | 0.90% | 4.48 | 4.74 | 588001 | 26913.11 | 7.13% | 33.00 |
| 2026-01-15 | 4.50 | 4.44 | -0.08 | -1.77% | 4.38 | 4.52 | 327923 | 14562.15 | 3.98% | 0.00 |
| 2026-01-14 | 4.48 | 4.52 | 0.04 | 0.89% | 4.43 | 4.58 | 568165 | 25623.51 | 6.89% | 23.00 |
| 2026-01-13 | 4.39 | 4.48 | 0.08 | 1.82% | 4.32 | 4.61 | 613223 | 27403.98 | 7.44% | 2.00 |
| 2026-01-12 | 4.29 | 4.40 | 0.10 | 2.33% | 4.28 | 4.40 | 260424 | 11337.95 | 3.16% | 0.00 |
| 2026-01-09 | 4.28 | 4.30 | 0.00 | 0.00% | 4.26 | 4.32 | 180516 | 7743.31 | 2.19% | 0.00 |
| 2026-01-08 | 4.23 | 4.30 | 0.07 | 1.65% | 4.21 | 4.31 | 212131 | 9073.81 | 2.57% | 0.00 |
| 2026-01-07 | 4.22 | 4.23 | 0.00 | 0.00% | 4.21 | 4.28 | 165121 | 7004.12 | 2.00% | 16.00 |
| 2026-01-06 | 4.20 | 4.23 | 0.03 | 0.71% | 4.18 | 4.25 | 176332 | 7449.76 | 2.14% | 0.00 |
| 2026-01-05 | 4.13 | 4.20 | 0.07 | 1.69% | 4.13 | 4.22 | 164306 | 6887.10 | 1.99% | 0.00 |
| 2025-12-31 | 4.16 | 4.13 | -0.02 | -0.48% | 4.08 | 4.17 | 147022 | 6065.47 | 1.78% | 0.00 |
| 2025-12-30 | 4.20 | 4.15 | -0.07 | -1.66% | 4.14 | 4.23 | 134665 | 5627.95 | 1.63% | 0.00 |
| 2025-12-29 | 4.26 | 4.22 | -0.03 | -0.71% | 4.20 | 4.26 | 130423 | 5514.66 | 1.58% | 0.00 |
| 2025-12-26 | 4.27 | 4.25 | -0.02 | -0.47% | 4.21 | 4.28 | 153373 | 6526.75 | 1.86% | 0.00 |
| 2025-12-25 | 4.24 | 4.27 | 0.03 | 0.71% | 4.20 | 4.28 | 140358 | 5944.91 | 1.70% | 0.00 |
| 2025-12-24 | 4.14 | 4.24 | 0.10 | 2.42% | 4.12 | 4.25 | 186160 | 7848.65 | 2.26% | 0.00 |
| 2025-12-23 | 4.22 | 4.14 | -0.08 | -1.90% | 4.13 | 4.23 | 130548 | 5439.40 | 1.58% | 0.00 |
| 2025-12-22 | 4.23 | 4.22 | 0.00 | 0.00% | 4.20 | 4.24 | 131695 | 5556.67 | 1.60% | 0.00 |
| 2025-12-19 | 4.13 | 4.22 | 0.10 | 2.43% | 4.12 | 4.24 | 165734 | 6953.30 | 2.01% | 30.00 |
| 2025-12-18 | 4.11 | 4.12 | 0.00 | 0.00% | 4.07 | 4.19 | 160354 | 6648.53 | 1.94% | 0.00 |
| 2025-12-17 | 4.20 | 4.12 | -0.08 | -1.90% | 4.00 | 4.21 | 276730 | 11328.75 | 3.36% | 0.00 |
| 2025-12-16 | 4.30 | 4.20 | -0.13 | -3.00% | 4.20 | 4.32 | 187358 | 7924.22 | 2.27% | 0.00 |
| 2025-12-15 | 4.29 | 4.33 | 0.04 | 0.93% | 4.26 | 4.38 | 192224 | 8318.92 | 2.33% | 0.00 |
| 2025-12-12 | 4.20 | 4.29 | 0.09 | 2.14% | 4.20 | 4.35 | 245478 | 10547.62 | 2.98% | 10.00 |
| 2025-12-11 | 4.25 | 4.20 | -0.05 | -1.18% | 4.20 | 4.34 | 166172 | 7084.27 | 2.01% | 0.00 |
| 2025-12-10 | 4.31 | 4.25 | -0.05 | -1.16% | 4.22 | 4.32 | 121328 | 5161.85 | 1.47% | 0.00 |
| 2025-12-09 | 4.34 | 4.30 | -0.04 | -0.92% | 4.29 | 4.37 | 109227 | 4724.33 | 1.32% | 0.00 |
| 2025-12-08 | 4.33 | 4.34 | 0.01 | 0.23% | 4.31 | 4.36 | 135442 | 5874.88 | 1.64% | 0.00 |
| 2025-12-05 | 4.18 | 4.33 | 0.16 | 3.84% | 4.15 | 4.35 | 201532 | 8593.94 | 2.44% | 0.00 |
| 2025-12-04 | 4.22 | 4.17 | -0.06 | -1.42% | 4.16 | 4.24 | 115370 | 4838.83 | 1.40% | 0.00 |
| 2025-12-03 | 4.31 | 4.23 | -0.07 | -1.63% | 4.22 | 4.32 | 140866 | 5996.07 | 1.71% | 0.00 |
| 2025-12-02 | 4.29 | 4.30 | 0.00 | 0.00% | 4.24 | 4.32 | 126511 | 5418.43 | 1.53% | 0.00 |
| 2025-12-01 | 4.32 | 4.30 | -0.02 | -0.46% | 4.30 | 4.37 | 145815 | 6316.50 | 1.77% | 0.00 |
| 2025-11-28 | 4.23 | 4.32 | 0.06 | 1.41% | 4.23 | 4.34 | 121183 | 5199.41 | 1.47% | 0.00 |
| 2025-11-27 | 4.24 | 4.26 | 0.03 | 0.71% | 4.22 | 4.29 | 120845 | 5145.87 | 1.47% | 11.00 |
| 2025-11-26 | 4.25 | 4.23 | -0.04 | -0.94% | 4.21 | 4.30 | 150148 | 6387.10 | 1.82% | 0.00 |
| 2025-11-25 | 4.25 | 4.27 | 0.04 | 0.95% | 4.20 | 4.30 | 179960 | 7673.99 | 2.18% | 0.00 |
| 2025-11-24 | 4.18 | 4.23 | 0.08 | 1.93% | 4.12 | 4.25 | 245468 | 10285.11 | 2.98% | 0.00 |
| 2025-11-21 | 4.40 | 4.15 | -0.27 | -6.11% | 4.14 | 4.42 | 406749 | 17180.67 | 4.93% | 0.00 |
| 2025-11-20 | 4.50 | 4.42 | -0.07 | -1.56% | 4.41 | 4.53 | 192685 | 8568.66 | 2.34% | 0.00 |
| 2025-11-19 | 4.59 | 4.49 | -0.10 | -2.18% | 4.47 | 4.62 | 232227 | 10476.63 | 2.82% | 0.00 |
| 2025-11-18 | 4.72 | 4.59 | -0.14 | -2.96% | 4.56 | 4.72 | 280170 | 12902.23 | 3.40% | 0.00 |
| 2025-11-17 | 4.73 | 4.73 | -0.01 | -0.21% | 4.68 | 4.74 | 258612 | 12175.65 | 3.14% | 0.00 |
| 2025-11-14 | 4.75 | 4.74 | -0.03 | -0.63% | 4.70 | 4.79 | 267645 | 12724.44 | 3.25% | 0.00 |
| 2025-11-13 | 4.71 | 4.77 | 0.05 | 1.06% | 4.66 | 4.81 | 349941 | 16628.83 | 4.24% | 0.00 |
| 2025-11-12 | 4.79 | 4.72 | -0.10 | -2.07% | 4.69 | 4.83 | 358361 | 16967.06 | 4.35% | 0.00 |
| 2025-11-11 | 4.81 | 4.82 | 0.02 | 0.42% | 4.80 | 4.93 | 455253 | 22042.98 | 5.52% | 225.00 |
| 2025-11-10 | 4.78 | 4.80 | -0.06 | -1.23% | 4.65 | 4.87 | 703047 | 33482.02 | 8.52% | 0.00 |
| 2025-11-07 | 4.66 | 4.86 | 0.19 | 4.07% | 4.61 | 5.05 | 1041567 | 50573.53 | 12.63% | 0.00 |
| 2025-11-06 | 4.69 | 4.67 | -0.02 | -0.43% | 4.65 | 4.77 | 571039 | 26810.08 | 6.92% | 1.00 |
| 2025-11-05 | 4.43 | 4.69 | 0.20 | 4.45% | 4.42 | 4.74 | 782504 | 36280.34 | 9.49% | 113.00 |
| 2025-11-04 | 4.38 | 4.49 | 0.09 | 2.05% | 4.38 | 4.52 | 395110 | 17690.78 | 4.79% | 22.00 |
| 2025-11-03 | 4.31 | 4.40 | 0.09 | 2.09% | 4.29 | 4.40 | 198732 | 8652.18 | 2.41% | 0.00 |
| 2025-10-31 | 4.25 | 4.31 | 0.05 | 1.17% | 4.24 | 4.32 | 160024 | 6871.92 | 1.94% | 0.00 |
| 2025-10-30 | 4.34 | 4.26 | -0.12 | -2.74% | 4.25 | 4.34 | 246147 | 10559.87 | 2.98% | 0.00 |
| 2025-10-29 | 4.37 | 4.38 | -0.01 | -0.23% | 4.33 | 4.39 | 166663 | 7270.74 | 2.02% | 0.00 |
| 2025-10-28 | 4.38 | 4.39 | 0.01 | 0.23% | 4.35 | 4.42 | 157679 | 6922.89 | 1.91% | 0.00 |
| 2025-10-27 | 4.40 | 4.38 | -0.01 | -0.23% | 4.36 | 4.41 | 163202 | 7144.69 | 1.98% | 0.00 |
| 2025-10-24 | 4.43 | 4.39 | -0.04 | -0.90% | 4.38 | 4.45 | 162671 | 7171.58 | 1.97% | 0.00 |
| 2025-10-23 | 4.39 | 4.43 | 0.03 | 0.68% | 4.33 | 4.43 | 199261 | 8707.73 | 2.42% | 0.00 |
| 2025-10-22 | 4.40 | 4.40 | -0.02 | -0.45% | 4.36 | 4.44 | 186244 | 8213.45 | 2.26% | 0.00 |
| 2025-10-21 | 4.37 | 4.42 | 0.07 | 1.61% | 4.33 | 4.42 | 233671 | 10255.10 | 2.83% | 0.00 |
| 2025-10-20 | 4.39 | 4.35 | 0.01 | 0.23% | 4.33 | 4.41 | 226593 | 9895.10 | 2.75% | 0.00 |
| 2025-10-17 | 4.58 | 4.34 | -0.24 | -5.24% | 4.33 | 4.62 | 471104 | 20844.50 | 5.71% | 0.00 |
| 2025-10-16 | 4.74 | 4.58 | 0.07 | 1.55% | 4.55 | 4.85 | 704255 | 32717.96 | 8.54% | 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。
