| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 18.47 | 18.01 | -0.37 | -2.01% | 17.88 | 18.59 | 13664 | 2483.82 | 0.81% | 0.00 |
| 2026-03-25 | 18.18 | 18.38 | 0.37 | 2.05% | 18.05 | 18.50 | 15650 | 2874.02 | 0.93% | 1.00 |
| 2026-03-24 | 17.51 | 18.01 | 0.87 | 5.08% | 17.21 | 18.10 | 22665 | 4000.64 | 1.34% | 0.00 |
| 2026-03-23 | 18.22 | 17.14 | -1.26 | -6.85% | 17.01 | 18.22 | 25648 | 4507.41 | 1.52% | 0.00 |
| 2026-03-20 | 19.18 | 18.40 | -0.61 | -3.21% | 18.30 | 19.28 | 16087 | 3012.80 | 0.95% | 0.00 |
| 2026-03-19 | 19.31 | 19.01 | -0.59 | -3.01% | 18.94 | 19.51 | 13580 | 2602.42 | 0.80% | 0.00 |
| 2026-03-18 | 19.34 | 19.60 | 0.28 | 1.45% | 19.19 | 19.62 | 11887 | 2303.96 | 0.70% | 0.00 |
| 2026-03-17 | 19.88 | 19.32 | -0.43 | -2.18% | 19.30 | 19.94 | 16014 | 3140.14 | 0.95% | 0.00 |
| 2026-03-16 | 19.77 | 19.75 | 0.03 | 0.15% | 19.58 | 19.86 | 13547 | 2669.54 | 0.80% | 0.00 |
| 2026-03-13 | 20.02 | 19.72 | -0.11 | -0.55% | 19.63 | 20.11 | 16345 | 3245.38 | 0.97% | 4.00 |
| 2026-03-12 | 20.35 | 19.83 | -0.50 | -2.46% | 19.80 | 20.42 | 19288 | 3862.33 | 1.14% | 0.00 |
| 2026-03-11 | 20.63 | 20.33 | -0.25 | -1.21% | 20.23 | 20.66 | 17933 | 3654.69 | 1.06% | 0.00 |
| 2026-03-10 | 20.04 | 20.58 | 0.66 | 3.31% | 20.04 | 20.63 | 26358 | 5381.59 | 1.56% | 0.00 |
| 2026-03-09 | 19.93 | 19.92 | -0.26 | -1.29% | 19.80 | 20.21 | 20544 | 4099.21 | 1.22% | 0.00 |
| 2026-03-06 | 19.56 | 20.18 | 0.51 | 2.59% | 19.56 | 20.22 | 19631 | 3930.49 | 1.16% | 0.00 |
| 2026-03-05 | 19.70 | 19.67 | 0.31 | 1.60% | 19.40 | 19.92 | 24209 | 4776.60 | 1.43% | 0.00 |
| 2026-03-04 | 19.50 | 19.36 | -0.59 | -2.96% | 19.26 | 19.88 | 38964 | 7596.46 | 2.31% | 0.00 |
| 2026-03-03 | 20.02 | 19.95 | 0.12 | 0.61% | 19.82 | 20.78 | 48972 | 9980.14 | 2.90% | 0.00 |
| 2026-03-02 | 20.14 | 19.83 | -0.51 | -2.51% | 19.62 | 20.44 | 26270 | 5249.42 | 1.56% | 0.00 |
| 2026-02-27 | 20.51 | 20.34 | -0.17 | -0.83% | 20.19 | 20.52 | 18334 | 3722.54 | 1.09% | 0.00 |
| 2026-02-26 | 20.26 | 20.51 | 0.28 | 1.38% | 20.23 | 20.52 | 18928 | 3857.29 | 1.12% | 0.00 |
| 2026-02-25 | 20.48 | 20.23 | -0.09 | -0.44% | 20.21 | 20.50 | 11771 | 2390.82 | 0.70% | 0.00 |
| 2026-02-24 | 20.11 | 20.32 | 0.33 | 1.65% | 20.11 | 20.37 | 15382 | 3119.08 | 0.91% | 3.00 |
| 2026-02-13 | 19.91 | 19.99 | -0.01 | -0.05% | 19.91 | 20.17 | 11792 | 2367.38 | 0.70% | 0.00 |
| 2026-02-12 | 20.14 | 20.00 | 0.00 | 0.00% | 19.78 | 20.19 | 14530 | 2911.63 | 0.86% | 0.00 |
| 2026-02-11 | 20.10 | 20.00 | -0.03 | -0.15% | 19.91 | 20.13 | 12036 | 2410.82 | 0.71% | 0.00 |
| 2026-02-10 | 20.18 | 20.03 | -0.05 | -0.25% | 20.02 | 20.18 | 14896 | 2991.99 | 0.88% | 0.00 |
| 2026-02-09 | 19.97 | 20.08 | 0.32 | 1.62% | 19.92 | 20.25 | 21172 | 4254.77 | 1.25% | 0.00 |
| 2026-02-06 | 19.63 | 19.76 | 0.13 | 0.66% | 19.52 | 19.99 | 14745 | 2924.56 | 0.87% | 0.00 |
| 2026-02-05 | 19.89 | 19.63 | -0.29 | -1.46% | 19.62 | 20.04 | 14564 | 2882.39 | 0.86% | 0.00 |
| 2026-02-04 | 19.85 | 19.92 | 0.13 | 0.66% | 19.69 | 20.00 | 15115 | 3002.38 | 0.90% | 0.00 |
| 2026-02-03 | 19.53 | 19.79 | 0.38 | 1.96% | 19.48 | 19.80 | 17207 | 3387.34 | 1.02% | 0.00 |
| 2026-02-02 | 19.71 | 19.41 | -0.28 | -1.42% | 19.41 | 19.87 | 19498 | 3838.12 | 1.15% | 0.00 |
| 2026-01-30 | 19.33 | 19.69 | 0.37 | 1.92% | 19.10 | 19.82 | 24523 | 4787.20 | 1.45% | 0.00 |
| 2026-01-29 | 19.59 | 19.32 | -0.18 | -0.92% | 19.25 | 19.75 | 18615 | 3627.28 | 1.10% | 0.00 |
| 2026-01-28 | 20.14 | 19.50 | -0.54 | -2.69% | 19.47 | 20.16 | 20745 | 4083.20 | 1.23% | 0.00 |
| 2026-01-27 | 19.92 | 20.04 | -0.01 | -0.05% | 19.34 | 20.09 | 23187 | 4580.87 | 1.37% | 0.00 |
| 2026-01-26 | 20.37 | 20.05 | -0.22 | -1.09% | 19.90 | 20.38 | 22423 | 4504.37 | 1.33% | 0.00 |
| 2026-01-23 | 20.25 | 20.27 | 0.12 | 0.60% | 20.00 | 20.29 | 18461 | 3729.35 | 1.09% | 0.00 |
| 2026-01-22 | 19.98 | 20.15 | 0.17 | 0.85% | 19.96 | 20.27 | 18206 | 3667.70 | 1.08% | 0.00 |
| 2026-01-21 | 19.95 | 19.98 | 0.08 | 0.40% | 19.77 | 20.01 | 15242 | 3037.47 | 0.90% | 0.00 |
| 2026-01-20 | 20.01 | 19.90 | -0.11 | -0.55% | 19.74 | 20.14 | 21896 | 4365.22 | 1.30% | 0.00 |
| 2026-01-19 | 19.58 | 20.01 | 0.31 | 1.57% | 19.58 | 20.06 | 21418 | 4266.96 | 1.27% | 0.00 |
| 2026-01-16 | 19.64 | 19.70 | 0.16 | 0.82% | 19.49 | 20.02 | 21878 | 4321.92 | 1.30% | 0.00 |
| 2026-01-15 | 19.44 | 19.54 | 0.04 | 0.21% | 19.35 | 19.62 | 14743 | 2871.13 | 0.87% | 0.00 |
| 2026-01-14 | 19.66 | 19.50 | -0.28 | -1.42% | 19.25 | 19.87 | 36112 | 7081.58 | 2.14% | 0.00 |
| 2026-01-13 | 19.61 | 19.78 | 0.17 | 0.87% | 19.47 | 20.13 | 35684 | 7072.11 | 2.11% | 0.00 |
| 2026-01-12 | 19.63 | 19.61 | 0.18 | 0.93% | 19.40 | 19.65 | 19353 | 3784.02 | 1.15% | 0.00 |
| 2026-01-09 | 19.32 | 19.43 | 0.05 | 0.26% | 19.23 | 19.63 | 21328 | 4141.80 | 1.26% | 0.00 |
| 2026-01-08 | 19.01 | 19.38 | 0.37 | 1.95% | 18.99 | 19.39 | 19833 | 3819.63 | 1.17% | 0.00 |
| 2026-01-07 | 19.18 | 19.01 | -0.09 | -0.47% | 18.98 | 19.19 | 13127 | 2503.67 | 0.78% | 0.00 |
| 2026-01-06 | 19.01 | 19.10 | 0.12 | 0.63% | 19.00 | 19.32 | 16150 | 3090.87 | 0.96% | 0.00 |
| 2026-01-05 | 18.80 | 18.98 | 0.18 | 0.96% | 18.78 | 19.03 | 15433 | 2925.13 | 0.91% | 0.00 |
| 2025-12-31 | 18.91 | 18.80 | -0.01 | -0.05% | 18.62 | 18.91 | 12013 | 2254.89 | 0.71% | 0.00 |
| 2025-12-30 | 18.94 | 18.81 | -0.03 | -0.16% | 18.75 | 19.07 | 13729 | 2598.90 | 0.81% | 0.00 |
| 2025-12-29 | 18.90 | 18.84 | -0.04 | -0.21% | 18.72 | 18.96 | 9992 | 1882.83 | 0.59% | 0.00 |
| 2025-12-26 | 19.10 | 18.88 | -0.21 | -1.10% | 18.82 | 19.10 | 14487 | 2746.59 | 0.86% | 0.00 |
| 2025-12-25 | 19.05 | 19.09 | 0.17 | 0.90% | 18.85 | 19.17 | 14171 | 2698.61 | 0.84% | 0.00 |
| 2025-12-24 | 18.62 | 18.92 | 0.24 | 1.28% | 18.56 | 18.95 | 12821 | 2417.81 | 0.76% | 0.00 |
| 2025-12-23 | 18.86 | 18.68 | -0.18 | -0.95% | 18.61 | 18.96 | 14451 | 2708.48 | 0.86% | 0.00 |
| 2025-12-22 | 19.01 | 18.86 | -0.05 | -0.26% | 18.85 | 19.07 | 13233 | 2509.63 | 0.78% | 0.00 |
| 2025-12-19 | 18.67 | 18.91 | 0.25 | 1.34% | 18.42 | 18.99 | 12696 | 2390.05 | 0.75% | 0.00 |
| 2025-12-18 | 18.29 | 18.66 | 0.23 | 1.25% | 18.27 | 18.78 | 16808 | 3129.69 | 1.00% | 0.00 |
| 2025-12-17 | 18.48 | 18.43 | 0.12 | 0.66% | 18.02 | 18.50 | 17161 | 3128.62 | 1.02% | 0.00 |
| 2025-12-16 | 18.64 | 18.31 | -0.33 | -1.77% | 18.28 | 18.64 | 12166 | 2236.90 | 0.72% | 0.00 |
| 2025-12-15 | 18.61 | 18.64 | -0.07 | -0.37% | 18.45 | 18.89 | 14903 | 2784.29 | 0.88% | 0.00 |
| 2025-12-12 | 18.60 | 18.71 | 0.08 | 0.43% | 18.59 | 19.26 | 19342 | 3667.71 | 1.15% | 0.00 |
| 2025-12-11 | 19.07 | 18.63 | -0.44 | -2.31% | 18.62 | 19.07 | 14448 | 2718.13 | 0.86% | 0.00 |
| 2025-12-10 | 19.08 | 19.07 | 0.06 | 0.32% | 18.85 | 19.15 | 13179 | 2503.05 | 0.78% | 0.00 |
| 2025-12-09 | 19.11 | 19.01 | -0.13 | -0.68% | 18.97 | 19.25 | 12267 | 2341.96 | 0.73% | 0.00 |
| 2025-12-08 | 19.17 | 19.14 | 0.06 | 0.31% | 19.06 | 19.25 | 11710 | 2243.55 | 0.69% | 0.00 |
| 2025-12-05 | 18.72 | 19.08 | 0.36 | 1.92% | 18.53 | 19.09 | 14458 | 2724.24 | 0.86% | 0.00 |
| 2025-12-04 | 18.95 | 18.72 | -0.23 | -1.21% | 18.60 | 19.09 | 14507 | 2723.16 | 0.86% | 0.00 |
| 2025-12-03 | 19.26 | 18.95 | -0.27 | -1.40% | 18.81 | 19.32 | 15361 | 2913.56 | 0.91% | 0.00 |
| 2025-12-02 | 19.34 | 19.22 | -0.05 | -0.26% | 19.09 | 19.34 | 12130 | 2323.68 | 0.72% | 0.00 |
| 2025-12-01 | 19.46 | 19.27 | -0.19 | -0.98% | 19.20 | 19.61 | 18758 | 3642.84 | 1.11% | 0.00 |
| 2025-11-28 | 19.13 | 19.46 | 0.31 | 1.62% | 19.01 | 19.49 | 15210 | 2938.52 | 0.90% | 0.00 |
| 2025-11-27 | 19.30 | 19.15 | -0.06 | -0.31% | 18.98 | 19.36 | 19151 | 3663.87 | 1.13% | 0.00 |
| 2025-11-26 | 19.73 | 19.21 | -0.57 | -2.88% | 19.18 | 19.88 | 21205 | 4135.39 | 1.26% | 0.00 |
| 2025-11-25 | 19.74 | 19.78 | 0.07 | 0.36% | 19.68 | 20.02 | 15790 | 3135.85 | 0.94% | 0.00 |
冠龙节能(301151)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。
