| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 4.53 | 4.51 | -0.04 | -0.88% | 4.50 | 4.57 | 224073 | 10145.76 | 2.72% | 5.00 |
| 2025-09-12 | 4.59 | 4.55 | -0.05 | -1.09% | 4.54 | 4.60 | 290011 | 13234.74 | 3.52% | 0.00 |
| 2025-09-11 | 4.57 | 4.60 | 0.03 | 0.66% | 4.48 | 4.62 | 333345 | 15162.40 | 4.04% | 32.00 |
| 2025-09-10 | 4.56 | 4.57 | -0.04 | -0.87% | 4.53 | 4.60 | 320927 | 14630.94 | 3.89% | 0.00 |
| 2025-09-09 | 4.70 | 4.61 | -0.04 | -0.86% | 4.57 | 4.74 | 616634 | 28622.40 | 7.48% | 0.00 |
| 2025-09-08 | 4.58 | 4.65 | 0.08 | 1.75% | 4.52 | 4.65 | 465470 | 21334.43 | 5.64% | 5.00 |
| 2025-09-05 | 4.52 | 4.57 | 0.05 | 1.11% | 4.48 | 4.58 | 376805 | 17138.94 | 4.57% | 0.00 |
| 2025-09-04 | 4.46 | 4.52 | 0.06 | 1.35% | 4.46 | 4.58 | 488311 | 22184.57 | 5.92% | 0.00 |
| 2025-09-03 | 4.57 | 4.46 | -0.12 | -2.62% | 4.43 | 4.59 | 347441 | 15657.53 | 4.21% | 0.00 |
| 2025-09-02 | 4.66 | 4.58 | -0.09 | -1.93% | 4.50 | 4.66 | 499893 | 22823.25 | 6.06% | 0.00 |
| 2025-09-01 | 4.67 | 4.67 | 0.02 | 0.43% | 4.63 | 4.71 | 490134 | 22880.24 | 5.94% | 0.00 |
| 2025-08-29 | 4.75 | 4.65 | -0.14 | -2.92% | 4.62 | 4.75 | 623967 | 29238.26 | 7.57% | 0.00 |
| 2025-08-28 | 4.80 | 4.79 | 0.01 | 0.21% | 4.57 | 4.83 | 930638 | 43899.62 | 11.28% | 60.00 |
| 2025-08-27 | 5.27 | 4.78 | -0.54 | -10.15% | 4.76 | 5.33 | 1546775 | 77953.86 | 18.76% | 0.00 |
| 2025-08-26 | 5.69 | 5.32 | -0.38 | -6.67% | 5.30 | 5.77 | 1227575 | 67482.45 | 14.89% | 0.00 |
| 2025-08-25 | 6.26 | 5.70 | -0.60 | -9.52% | 5.66 | 6.30 | 1013681 | 59697.89 | 12.29% | 17.00 |
| 2025-08-22 | 6.11 | 6.30 | 0.17 | 2.77% | 6.08 | 6.33 | 570215 | 35451.84 | 6.91% | 10.00 |
| 2025-08-21 | 6.11 | 6.13 | -0.03 | -0.49% | 6.02 | 6.15 | 354419 | 21586.32 | 4.30% | 0.00 |
| 2025-08-20 | 6.02 | 6.16 | 0.14 | 2.33% | 5.95 | 6.19 | 359653 | 21919.43 | 4.36% | 0.00 |
| 2025-08-19 | 6.11 | 6.02 | -0.09 | -1.47% | 5.99 | 6.18 | 369095 | 22387.62 | 4.48% | 0.00 |
| 2025-08-18 | 5.90 | 6.11 | 0.25 | 4.27% | 5.83 | 6.16 | 503420 | 30431.68 | 6.10% | 1.00 |
| 2025-08-15 | 5.67 | 5.86 | 0.19 | 3.35% | 5.64 | 5.86 | 381927 | 22011.16 | 4.63% | 0.00 |
| 2025-08-14 | 5.79 | 5.67 | -0.13 | -2.24% | 5.60 | 5.83 | 404194 | 23062.93 | 4.90% | 0.00 |
| 2025-08-13 | 5.78 | 5.80 | 0.01 | 0.17% | 5.69 | 5.85 | 352542 | 20329.15 | 4.27% | 0.00 |
| 2025-08-12 | 5.86 | 5.79 | -0.17 | -2.85% | 5.76 | 5.92 | 440863 | 25696.03 | 5.35% | 0.00 |
| 2025-08-11 | 5.83 | 5.96 | 0.20 | 3.47% | 5.77 | 6.08 | 734034 | 43645.85 | 8.90% | 3.00 |
| 2025-08-08 | 5.51 | 5.76 | 0.23 | 4.16% | 5.41 | 5.80 | 635109 | 36040.15 | 7.70% | 61.00 |
| 2025-08-07 | 5.49 | 5.53 | 0.04 | 0.73% | 5.46 | 5.62 | 504434 | 27919.78 | 6.12% | 20.00 |
| 2025-08-06 | 5.19 | 5.49 | 0.31 | 5.98% | 5.16 | 5.52 | 595060 | 31862.09 | 7.22% | 155.00 |
| 2025-08-05 | 5.23 | 5.18 | -0.05 | -0.96% | 5.15 | 5.34 | 415000 | 21753.76 | 5.03% | 0.00 |
| 2025-08-04 | 5.04 | 5.23 | 0.13 | 2.55% | 4.98 | 5.27 | 397630 | 20484.84 | 4.82% | 0.00 |
| 2025-08-01 | 4.97 | 5.10 | 0.11 | 2.20% | 4.94 | 5.10 | 308157 | 15494.89 | 3.74% | 0.00 |
| 2025-07-31 | 4.96 | 4.99 | 0.01 | 0.20% | 4.91 | 5.04 | 233458 | 11614.91 | 2.83% | 0.00 |
| 2025-07-30 | 4.98 | 4.98 | -0.03 | -0.60% | 4.92 | 5.03 | 243497 | 12117.33 | 2.95% | 0.00 |
| 2025-07-29 | 4.93 | 5.01 | 0.07 | 1.42% | 4.92 | 5.10 | 316261 | 15782.95 | 3.83% | 0.00 |
| 2025-07-28 | 4.86 | 4.94 | 0.08 | 1.65% | 4.85 | 4.98 | 252749 | 12456.12 | 3.06% | 0.00 |
| 2025-07-25 | 4.86 | 4.86 | 0.00 | 0.00% | 4.84 | 4.96 | 220988 | 10771.07 | 2.68% | 0.00 |
| 2025-07-24 | 4.83 | 4.86 | 0.04 | 0.83% | 4.82 | 4.88 | 186651 | 9058.33 | 2.26% | 0.00 |
| 2025-07-23 | 4.94 | 4.82 | -0.09 | -1.83% | 4.81 | 4.94 | 233705 | 11357.87 | 2.83% | 0.00 |
| 2025-07-22 | 4.94 | 4.91 | -0.04 | -0.81% | 4.86 | 4.97 | 270688 | 13284.60 | 3.28% | 0.00 |
| 2025-07-21 | 4.97 | 4.95 | 0.08 | 1.64% | 4.87 | 4.99 | 443850 | 21838.82 | 5.38% | 0.00 |
| 2025-07-18 | 4.69 | 4.87 | 0.18 | 3.84% | 4.69 | 4.92 | 607718 | 29260.93 | 7.37% | 5.00 |
| 2025-07-17 | 4.66 | 4.69 | 0.03 | 0.64% | 4.63 | 4.73 | 159752 | 7471.83 | 1.94% | 0.00 |
| 2025-07-16 | 4.64 | 4.66 | 0.02 | 0.43% | 4.62 | 4.71 | 149714 | 6985.71 | 1.82% | 0.00 |
| 2025-07-15 | 4.71 | 4.64 | -0.09 | -1.90% | 4.58 | 4.73 | 219321 | 10182.64 | 2.66% | 0.00 |
| 2025-07-14 | 4.66 | 4.73 | 0.08 | 1.72% | 4.63 | 4.77 | 224412 | 10598.74 | 2.72% | 0.00 |
| 2025-07-11 | 4.66 | 4.65 | -0.02 | -0.43% | 4.61 | 4.68 | 180840 | 8405.34 | 2.19% | 3.00 |
| 2025-07-10 | 4.69 | 4.67 | -0.04 | -0.85% | 4.65 | 4.74 | 174011 | 8148.14 | 2.11% | 0.00 |
| 2025-07-09 | 4.75 | 4.71 | -0.04 | -0.84% | 4.68 | 4.79 | 259902 | 12322.63 | 3.15% | 0.00 |
| 2025-07-08 | 4.69 | 4.75 | 0.07 | 1.50% | 4.62 | 4.81 | 327416 | 15412.30 | 3.97% | 6.00 |
| 2025-07-07 | 4.53 | 4.68 | 0.14 | 3.08% | 4.52 | 4.70 | 256170 | 11831.63 | 3.11% | 6.00 |
| 2025-07-04 | 4.61 | 4.54 | -0.08 | -1.73% | 4.52 | 4.63 | 157112 | 7165.61 | 1.91% | 0.00 |
| 2025-07-03 | 4.58 | 4.62 | 0.03 | 0.65% | 4.54 | 4.63 | 170948 | 7834.43 | 2.07% | 0.00 |
| 2025-07-02 | 4.52 | 4.59 | 0.04 | 0.88% | 4.50 | 4.60 | 195079 | 8891.57 | 2.37% | 15.00 |
| 2025-07-01 | 4.58 | 4.55 | -0.03 | -0.66% | 4.50 | 4.62 | 205003 | 9323.96 | 2.49% | 0.00 |
| 2025-06-30 | 4.59 | 4.58 | 0.00 | 0.00% | 4.55 | 4.61 | 235529 | 10762.25 | 2.86% | 0.00 |
| 2025-06-27 | 4.62 | 4.58 | -0.01 | -0.22% | 4.56 | 4.75 | 296427 | 13719.67 | 3.59% | 0.00 |
| 2025-06-26 | 4.62 | 4.59 | 0.05 | 1.10% | 4.57 | 4.78 | 442199 | 20593.14 | 5.36% | 0.00 |
| 2025-06-25 | 4.50 | 4.54 | 0.04 | 0.89% | 4.49 | 4.63 | 291065 | 13202.63 | 3.53% | 6.00 |
| 2025-06-24 | 4.39 | 4.50 | 0.12 | 2.74% | 4.38 | 4.51 | 312648 | 13951.23 | 3.79% | 5.00 |
| 2025-06-23 | 4.19 | 4.38 | 0.15 | 3.55% | 4.17 | 4.40 | 285895 | 12385.24 | 3.47% | 0.00 |
| 2025-06-20 | 4.20 | 4.23 | 0.01 | 0.24% | 4.20 | 4.32 | 203159 | 8671.79 | 2.46% | 0.00 |
| 2025-06-19 | 4.34 | 4.22 | -0.12 | -2.76% | 4.19 | 4.38 | 175843 | 7490.68 | 2.13% | 0.00 |
| 2025-06-18 | 4.26 | 4.34 | 0.05 | 1.17% | 4.25 | 4.42 | 291690 | 12678.07 | 3.54% | 0.00 |
| 2025-06-17 | 4.27 | 4.29 | 0.02 | 0.47% | 4.22 | 4.29 | 128093 | 5454.57 | 1.55% | 1.00 |
| 2025-06-16 | 4.20 | 4.27 | 0.04 | 0.95% | 4.16 | 4.28 | 129312 | 5501.77 | 1.57% | 0.00 |
| 2025-06-13 | 4.32 | 4.23 | -0.13 | -2.98% | 4.22 | 4.33 | 210087 | 8948.34 | 2.55% | 0.00 |
| 2025-06-12 | 4.34 | 4.36 | 0.01 | 0.23% | 4.30 | 4.36 | 172847 | 7480.19 | 2.10% | 30.00 |
| 2025-06-11 | 4.38 | 4.35 | -0.04 | -0.91% | 4.34 | 4.42 | 189214 | 8281.36 | 2.29% | 0.00 |
| 2025-06-10 | 4.45 | 4.39 | -0.06 | -1.35% | 4.33 | 4.45 | 246476 | 10835.49 | 2.99% | 22.00 |
| 2025-06-09 | 4.44 | 4.45 | 0.03 | 0.68% | 4.40 | 4.47 | 268586 | 11907.30 | 3.26% | 0.00 |
| 2025-06-06 | 4.45 | 4.42 | -0.06 | -1.34% | 4.37 | 4.48 | 360271 | 15908.44 | 4.37% | 28.00 |
| 2025-06-05 | 4.50 | 4.48 | 0.12 | 2.75% | 4.42 | 4.59 | 457461 | 20461.83 | 5.55% | 53.00 |
| 2025-06-04 | 4.36 | 4.36 | 0.02 | 0.46% | 4.34 | 4.44 | 284174 | 12436.33 | 3.45% | 20.00 |
| 2025-06-03 | 4.33 | 4.34 | -0.01 | -0.23% | 4.20 | 4.37 | 245745 | 10634.38 | 2.98% | 0.00 |
| 2025-05-30 | 4.47 | 4.35 | -0.12 | -2.68% | 4.33 | 4.50 | 338761 | 14867.86 | 4.11% | 1.00 |
| 2025-05-29 | 4.33 | 4.47 | 0.14 | 3.23% | 4.29 | 4.55 | 477492 | 21100.70 | 5.79% | 7.00 |
| 2025-05-28 | 4.36 | 4.33 | -0.03 | -0.69% | 4.29 | 4.42 | 450228 | 19580.30 | 5.46% | 24.00 |
| 2025-05-27 | 4.36 | 4.36 | 0.19 | 4.56% | 4.31 | 4.64 | 754780 | 33322.69 | 9.15% | 0.00 |
| 2025-05-26 | 4.08 | 4.17 | 0.09 | 2.21% | 4.08 | 4.18 | 150978 | 6248.09 | 1.83% | 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。
