| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 4.40 | 4.51 | 0.11 | 2.50% | 4.36 | 4.52 | 249518 | 11114.44 | 3.03% | 70.00 |
| 2025-10-14 | 4.45 | 4.40 | -0.03 | -0.68% | 4.39 | 4.54 | 265174 | 11849.71 | 3.22% | 0.00 |
| 2025-10-13 | 4.30 | 4.43 | -0.03 | -0.67% | 4.22 | 4.44 | 236516 | 10325.31 | 2.87% | 0.00 |
| 2025-10-10 | 4.41 | 4.46 | 0.04 | 0.90% | 4.37 | 4.51 | 279004 | 12425.52 | 3.38% | 0.00 |
| 2025-10-09 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.48 | 210593 | 9315.12 | 2.55% | 0.00 |
| 2025-09-30 | 4.48 | 4.44 | -0.03 | -0.67% | 4.44 | 4.49 | 181818 | 8112.70 | 2.20% | 0.00 |
| 2025-09-29 | 4.42 | 4.47 | 0.05 | 1.13% | 4.34 | 4.52 | 230658 | 10280.19 | 2.80% | 0.00 |
| 2025-09-26 | 4.42 | 4.42 | 0.00 | 0.00% | 4.39 | 4.52 | 210383 | 9385.02 | 2.55% | 0.00 |
| 2025-09-25 | 4.45 | 4.42 | -0.05 | -1.12% | 4.42 | 4.54 | 224953 | 10045.21 | 2.73% | 0.00 |
| 2025-09-24 | 4.29 | 4.47 | 0.14 | 3.23% | 4.29 | 4.48 | 259822 | 11454.62 | 3.15% | 0.00 |
| 2025-09-23 | 4.40 | 4.33 | -0.06 | -1.37% | 4.22 | 4.41 | 288791 | 12396.86 | 3.50% | 0.00 |
| 2025-09-22 | 4.43 | 4.39 | -0.06 | -1.35% | 4.36 | 4.45 | 178486 | 7843.83 | 2.16% | 0.00 |
| 2025-09-19 | 4.52 | 4.45 | -0.07 | -1.55% | 4.42 | 4.53 | 272873 | 12174.82 | 3.31% | 22.00 |
| 2025-09-18 | 4.58 | 4.52 | -0.08 | -1.74% | 4.50 | 4.63 | 396485 | 18090.54 | 4.81% | 0.00 |
| 2025-09-17 | 4.61 | 4.60 | -0.02 | -0.43% | 4.56 | 4.64 | 265232 | 12192.32 | 3.22% | 0.00 |
| 2025-09-16 | 4.51 | 4.62 | 0.11 | 2.44% | 4.49 | 4.63 | 355422 | 16220.81 | 4.31% | 10.00 |
| 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 |
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。
