| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.21 | 20.05 | 0.09 | 0.45% | 19.96 | 20.46 | 59684 | 12012.12 | 3.98% | 0.00 |
| 2026-02-02 | 20.75 | 19.96 | -0.68 | -3.29% | 19.83 | 20.90 | 54281 | 11043.06 | 3.62% | 0.00 |
| 2026-01-30 | 21.58 | 20.64 | -1.10 | -5.06% | 20.56 | 21.68 | 96036 | 20095.16 | 6.41% | 0.00 |
| 2026-01-29 | 22.45 | 21.74 | -0.86 | -3.81% | 21.65 | 22.92 | 97758 | 21746.15 | 6.53% | 0.00 |
| 2026-01-28 | 25.17 | 22.60 | -2.48 | -9.89% | 22.47 | 25.22 | 135419 | 31799.01 | 9.04% | 0.00 |
| 2026-01-27 | 26.06 | 25.08 | -0.62 | -2.41% | 23.39 | 26.80 | 132949 | 33021.78 | 8.88% | 0.00 |
| 2026-01-26 | 26.10 | 25.70 | -0.57 | -2.17% | 25.70 | 27.40 | 100209 | 26477.91 | 6.69% | 0.00 |
| 2026-01-23 | 25.60 | 26.27 | 0.60 | 2.34% | 25.60 | 26.99 | 84989 | 22394.01 | 5.67% | 4.00 |
| 2026-01-22 | 25.29 | 25.67 | 0.69 | 2.76% | 24.73 | 26.22 | 88411 | 22502.98 | 5.90% | 5.00 |
| 2026-01-21 | 25.14 | 24.98 | -0.08 | -0.32% | 24.24 | 25.55 | 70300 | 17535.74 | 4.69% | 0.00 |
| 2026-01-20 | 25.63 | 25.06 | -0.89 | -3.43% | 24.45 | 26.02 | 102921 | 25923.26 | 6.87% | 0.00 |
| 2026-01-19 | 24.51 | 25.95 | 1.45 | 5.92% | 24.50 | 26.11 | 126397 | 31905.15 | 8.44% | 1.00 |
| 2026-01-16 | 25.60 | 24.50 | -0.87 | -3.43% | 23.78 | 26.00 | 126856 | 31125.32 | 8.47% | 0.00 |
| 2026-01-15 | 25.76 | 25.37 | -1.00 | -3.79% | 25.00 | 26.56 | 93859 | 23894.68 | 6.27% | 0.00 |
| 2026-01-14 | 25.10 | 26.37 | 0.75 | 2.93% | 24.87 | 26.93 | 142447 | 36751.57 | 9.51% | 0.00 |
| 2026-01-13 | 27.37 | 25.62 | -1.23 | -4.58% | 25.30 | 27.85 | 129440 | 33821.21 | 8.64% | 0.00 |
| 2026-01-12 | 26.27 | 26.85 | 0.79 | 3.03% | 25.06 | 27.16 | 177681 | 46713.33 | 11.86% | 0.00 |
| 2026-01-09 | 24.51 | 26.06 | 1.48 | 6.02% | 24.11 | 26.27 | 143278 | 36131.57 | 9.57% | 0.00 |
| 2026-01-08 | 24.35 | 24.58 | 0.30 | 1.24% | 23.60 | 25.25 | 123007 | 30155.42 | 8.21% | 0.00 |
| 2026-01-07 | 22.99 | 24.28 | 1.41 | 6.17% | 22.70 | 25.84 | 158008 | 39025.04 | 10.55% | 0.00 |
| 2026-01-06 | 23.31 | 22.87 | -0.44 | -1.89% | 22.67 | 24.00 | 102134 | 23514.24 | 6.82% | 0.00 |
| 2026-01-05 | 21.69 | 23.31 | 1.62 | 7.47% | 21.67 | 23.90 | 182986 | 42146.54 | 12.22% | 0.00 |
| 2025-12-31 | 20.51 | 21.69 | 1.14 | 5.55% | 20.39 | 22.12 | 94847 | 20256.90 | 6.34% | 10.00 |
| 2025-12-30 | 20.35 | 20.55 | 0.05 | 0.24% | 19.99 | 21.36 | 72176 | 14842.87 | 4.82% | 0.00 |
| 2025-12-29 | 20.56 | 20.50 | -0.08 | -0.39% | 20.34 | 21.47 | 62427 | 12923.25 | 4.17% | 0.00 |
| 2025-12-26 | 21.43 | 20.58 | -0.81 | -3.79% | 20.41 | 21.55 | 83854 | 17433.83 | 5.60% | 0.00 |
| 2025-12-25 | 21.29 | 21.39 | 0.09 | 0.42% | 20.95 | 21.59 | 75679 | 16112.59 | 5.06% | 2.00 |
| 2025-12-24 | 20.30 | 21.30 | 0.95 | 4.67% | 20.30 | 21.90 | 107195 | 22784.51 | 7.16% | 0.00 |
| 2025-12-23 | 20.45 | 20.35 | -0.22 | -1.07% | 20.11 | 20.86 | 81412 | 16638.45 | 5.44% | 8.00 |
| 2025-12-22 | 20.00 | 20.57 | 0.45 | 2.24% | 19.82 | 20.65 | 101632 | 20597.48 | 6.79% | 0.00 |
| 2025-12-19 | 19.88 | 20.12 | 0.09 | 0.45% | 19.51 | 20.40 | 90816 | 18179.92 | 6.07% | 0.00 |
| 2025-12-18 | 19.94 | 20.03 | -0.27 | -1.33% | 19.56 | 20.52 | 113231 | 22719.86 | 7.56% | 0.00 |
| 2025-12-17 | 20.75 | 20.30 | -0.27 | -1.31% | 19.80 | 22.22 | 159480 | 33008.86 | 10.65% | 0.00 |
| 2025-12-16 | 21.00 | 20.57 | -0.99 | -4.59% | 19.95 | 21.55 | 188181 | 38513.16 | 12.57% | 0.00 |
| 2025-12-15 | 19.03 | 21.56 | 2.76 | 14.68% | 19.03 | 22.56 | 312642 | 65999.22 | 20.89% | 8.00 |
| 2025-12-12 | 18.88 | 18.80 | -0.21 | -1.10% | 18.64 | 19.30 | 62588 | 11834.84 | 4.18% | 0.00 |
| 2025-12-11 | 19.48 | 19.01 | -0.54 | -2.76% | 18.91 | 19.67 | 48090 | 9236.39 | 3.21% | 0.00 |
| 2025-12-10 | 20.01 | 19.55 | -0.46 | -2.30% | 19.40 | 20.39 | 74211 | 14634.91 | 4.96% | 0.00 |
| 2025-12-09 | 20.15 | 20.01 | -0.22 | -1.09% | 19.80 | 20.81 | 107827 | 21907.62 | 7.20% | 0.00 |
| 2025-12-08 | 19.71 | 20.23 | 0.96 | 4.98% | 19.71 | 20.92 | 138018 | 28062.96 | 9.22% | 0.00 |
| 2025-12-05 | 20.00 | 19.27 | -1.08 | -5.31% | 18.50 | 20.15 | 166043 | 32071.25 | 11.09% | 0.00 |
| 2025-12-04 | 19.99 | 20.35 | 0.30 | 1.50% | 19.45 | 20.55 | 129919 | 26065.62 | 8.68% | 5.00 |
| 2025-12-03 | 20.36 | 20.05 | -0.50 | -2.43% | 19.98 | 20.73 | 125059 | 25412.27 | 8.35% | 5.00 |
| 2025-12-02 | 19.80 | 20.55 | 0.94 | 4.79% | 19.80 | 21.13 | 197944 | 40686.23 | 13.22% | 1.00 |
| 2025-12-01 | 18.05 | 19.61 | 1.43 | 7.87% | 18.05 | 19.90 | 197786 | 38294.79 | 13.21% | 0.00 |
| 2025-11-28 | 17.11 | 18.18 | 1.22 | 7.19% | 16.92 | 18.19 | 136601 | 24165.55 | 9.13% | 2.00 |
| 2025-11-27 | 17.70 | 16.96 | -0.32 | -1.85% | 16.90 | 17.84 | 111470 | 19193.19 | 7.45% | 0.00 |
| 2025-11-26 | 17.25 | 17.28 | 0.00 | 0.00% | 17.11 | 17.60 | 46765 | 8098.50 | 3.12% | 0.00 |
| 2025-11-25 | 17.21 | 17.28 | 0.18 | 1.05% | 17.06 | 17.62 | 55514 | 9645.00 | 3.71% | 0.00 |
| 2025-11-24 | 16.88 | 17.10 | 0.44 | 2.64% | 16.55 | 17.29 | 69415 | 11716.41 | 4.64% | 0.00 |
| 2025-11-21 | 17.49 | 16.66 | -0.83 | -4.75% | 16.50 | 17.53 | 103291 | 17485.99 | 6.90% | 1.00 |
| 2025-11-20 | 18.11 | 17.49 | -0.72 | -3.95% | 17.32 | 18.33 | 121755 | 21483.57 | 8.13% | 0.00 |
| 2025-11-19 | 18.45 | 18.21 | -0.24 | -1.30% | 17.92 | 18.45 | 92501 | 16797.99 | 6.18% | 0.00 |
| 2025-11-18 | 18.30 | 18.45 | 0.12 | 0.65% | 18.20 | 19.16 | 148508 | 27672.85 | 9.92% | 0.00 |
| 2025-11-17 | 18.10 | 18.33 | 0.02 | 0.11% | 17.81 | 18.90 | 92288 | 16892.27 | 6.17% | 5.00 |
| 2025-11-14 | 18.50 | 18.31 | 0.22 | 1.22% | 18.01 | 18.80 | 102437 | 18839.00 | 6.84% | 14.00 |
| 2025-11-13 | 18.05 | 18.09 | -0.01 | -0.06% | 17.80 | 18.25 | 93273 | 16863.37 | 6.23% | 39.00 |
| 2025-11-12 | 18.36 | 18.10 | -0.03 | -0.17% | 17.76 | 18.40 | 112909 | 20432.90 | 7.54% | 7.00 |
| 2025-11-11 | 18.62 | 18.13 | -0.42 | -2.26% | 18.00 | 18.69 | 109004 | 19916.49 | 7.28% | 12.00 |
| 2025-11-10 | 19.10 | 18.55 | -0.40 | -2.11% | 18.32 | 19.25 | 133585 | 24953.76 | 8.92% | 24.00 |
| 2025-11-07 | 19.15 | 18.95 | -0.18 | -0.94% | 18.61 | 19.36 | 144576 | 27447.78 | 9.66% | 16.00 |
| 2025-11-06 | 19.30 | 19.13 | -0.27 | -1.39% | 18.32 | 19.41 | 161896 | 30486.75 | 10.82% | 24.00 |
| 2025-11-05 | 19.19 | 19.40 | -0.10 | -0.51% | 18.67 | 19.72 | 175869 | 33913.25 | 11.75% | 3.00 |
| 2025-11-04 | 20.00 | 19.50 | -0.15 | -0.76% | 19.02 | 21.55 | 240256 | 48003.21 | 16.05% | 44.00 |
| 2025-11-03 | 20.23 | 19.65 | -0.85 | -4.15% | 18.79 | 20.40 | 188875 | 36512.67 | 12.62% | 17.00 |
| 2025-10-31 | 20.95 | 20.50 | -0.34 | -1.63% | 19.46 | 21.68 | 221802 | 45818.64 | 14.82% | 15.00 |
| 2025-10-30 | 20.57 | 20.84 | 0.20 | 0.97% | 19.88 | 21.80 | 233553 | 48608.16 | 16.00% | 27.00 |
| 2025-10-29 | 20.45 | 20.64 | 0.20 | 0.98% | 20.12 | 21.58 | 219574 | 45285.73 | 15.04% | 10.00 |
| 2025-10-28 | 20.20 | 20.44 | 0.56 | 2.82% | 20.18 | 21.83 | 283041 | 59273.66 | 19.39% | 1.00 |
| 2025-10-27 | 18.65 | 19.88 | 1.43 | 7.75% | 18.65 | 20.45 | 308386 | 60911.44 | 21.12% | 4.00 |
| 2025-10-24 | 19.21 | 18.45 | -0.45 | -2.38% | 18.33 | 19.22 | 187561 | 34958.38 | 12.85% | 0.00 |
| 2025-10-23 | 18.56 | 18.90 | -0.27 | -1.41% | 18.16 | 19.59 | 278624 | 52390.09 | 19.08% | 19.00 |
| 2025-10-22 | 22.36 | 19.17 | -2.86 | -12.98% | 18.73 | 22.64 | 414482 | 83038.24 | 28.39% | 46.00 |
| 2025-10-21 | 18.87 | 22.03 | 3.67 | 19.99% | 18.70 | 22.03 | 239446 | 49590.05 | 16.40% | 0.00 |
| 2025-10-20 | 19.17 | 18.36 | -0.73 | -3.82% | 18.00 | 19.47 | 234713 | 44054.61 | 16.08% | 0.00 |
| 2025-10-17 | 19.99 | 19.09 | -1.01 | -5.02% | 18.86 | 20.53 | 273869 | 53883.14 | 18.76% | 13.00 |
| 2025-10-16 | 19.00 | 20.10 | 0.58 | 2.97% | 18.64 | 20.80 | 335192 | 66631.28 | 22.96% | 0.00 |
| 2025-10-15 | 19.00 | 19.52 | -0.17 | -0.86% | 17.08 | 19.62 | 330781 | 60573.11 | 22.66% | 0.00 |
| 2025-10-14 | 18.51 | 19.69 | 1.21 | 6.55% | 18.15 | 20.56 | 388540 | 74650.71 | 28.93% | 14.00 |
| 2025-10-13 | 19.19 | 18.48 | -3.48 | -15.85% | 17.74 | 20.13 | 417970 | 78451.36 | 31.93% | 20.00 |
冠中生态(300948)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。
