| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 21.51 | 20.88 | -0.62 | -2.88% | 20.75 | 21.61 | 51062 | 10701.40 | 3.02% | 0.00 |
| 2025-10-28 | 20.95 | 21.50 | 0.55 | 2.63% | 20.78 | 21.96 | 72719 | 15614.90 | 4.31% | 0.00 |
| 2025-10-27 | 20.79 | 20.95 | 0.13 | 0.62% | 20.63 | 21.14 | 28708 | 5982.97 | 1.70% | 0.00 |
| 2025-10-24 | 20.63 | 20.82 | 0.13 | 0.63% | 20.62 | 20.97 | 29628 | 6157.66 | 1.75% | 0.00 |
| 2025-10-23 | 20.58 | 20.69 | 0.03 | 0.15% | 20.27 | 20.70 | 20717 | 4237.67 | 1.23% | 0.00 |
| 2025-10-22 | 20.70 | 20.66 | -0.01 | -0.05% | 20.45 | 20.88 | 21464 | 4443.99 | 1.27% | 0.00 |
| 2025-10-21 | 20.32 | 20.67 | 0.35 | 1.72% | 20.32 | 20.69 | 24693 | 5088.01 | 1.46% | 0.00 |
| 2025-10-20 | 20.12 | 20.32 | 0.40 | 2.01% | 20.09 | 20.33 | 22449 | 4540.92 | 1.33% | 0.00 |
| 2025-10-17 | 20.44 | 19.92 | -0.44 | -2.16% | 19.91 | 20.45 | 18560 | 3739.77 | 1.10% | 0.00 |
| 2025-10-16 | 20.68 | 20.36 | -0.31 | -1.50% | 20.34 | 20.77 | 19393 | 3974.60 | 1.15% | 0.00 |
| 2025-10-15 | 20.46 | 20.67 | 0.21 | 1.03% | 20.42 | 20.69 | 22991 | 4732.80 | 4.12% | 0.00 |
| 2025-10-14 | 20.55 | 20.46 | -0.09 | -0.44% | 20.36 | 20.94 | 28860 | 5949.48 | 5.18% | 0.00 |
| 2025-10-13 | 20.00 | 20.55 | -0.07 | -0.34% | 19.35 | 20.65 | 29526 | 5970.81 | 5.30% | 0.00 |
| 2025-10-10 | 20.56 | 20.62 | -0.12 | -0.58% | 20.51 | 20.88 | 31880 | 6585.58 | 5.72% | 0.00 |
| 2025-10-09 | 20.39 | 20.74 | 0.26 | 1.27% | 20.30 | 21.16 | 34190 | 7104.13 | 6.13% | 0.00 |
| 2025-09-30 | 20.68 | 20.48 | -0.22 | -1.06% | 20.47 | 20.88 | 21509 | 4433.25 | 3.86% | 0.00 |
| 2025-09-29 | 20.41 | 20.70 | 0.22 | 1.07% | 20.14 | 20.86 | 22289 | 4592.02 | 4.00% | 0.00 |
| 2025-09-26 | 20.68 | 20.48 | -0.22 | -1.06% | 20.43 | 20.89 | 20963 | 4321.90 | 3.76% | 0.00 |
| 2025-09-25 | 20.92 | 20.70 | -0.30 | -1.43% | 20.68 | 21.11 | 24887 | 5198.43 | 4.47% | 0.00 |
| 2025-09-24 | 20.83 | 21.00 | 0.13 | 0.62% | 20.44 | 21.00 | 19491 | 4072.68 | 3.50% | 0.00 |
| 2025-09-23 | 21.30 | 20.87 | -0.45 | -2.11% | 20.38 | 21.40 | 42423 | 8801.12 | 7.61% | 0.00 |
| 2025-09-22 | 21.50 | 21.32 | -0.35 | -1.62% | 21.19 | 21.74 | 27669 | 5911.79 | 4.96% | 0.00 |
| 2025-09-19 | 21.57 | 21.67 | 0.05 | 0.23% | 21.38 | 22.07 | 28119 | 6098.24 | 5.04% | 0.00 |
| 2025-09-18 | 21.96 | 21.62 | -0.43 | -1.95% | 21.60 | 22.14 | 38089 | 8327.22 | 6.83% | 0.00 |
| 2025-09-17 | 22.14 | 22.05 | -0.14 | -0.63% | 22.01 | 22.37 | 25011 | 5524.77 | 4.49% | 0.00 |
| 2025-09-16 | 21.82 | 22.19 | 0.29 | 1.32% | 21.80 | 22.22 | 33423 | 7367.29 | 6.00% | 0.00 |
| 2025-09-15 | 22.01 | 21.90 | -0.17 | -0.77% | 21.77 | 22.15 | 19825 | 4342.03 | 3.56% | 3.00 |
| 2025-09-12 | 22.21 | 22.07 | -0.05 | -0.23% | 21.96 | 22.30 | 30342 | 6708.00 | 5.44% | 0.00 |
| 2025-09-11 | 21.80 | 22.12 | 0.25 | 1.14% | 21.55 | 22.17 | 35733 | 7846.40 | 6.41% | 0.00 |
| 2025-09-10 | 21.98 | 21.87 | 0.05 | 0.23% | 21.80 | 22.15 | 22889 | 5021.81 | 4.11% | 0.00 |
| 2025-09-09 | 22.20 | 21.82 | -0.38 | -1.71% | 21.71 | 22.21 | 29912 | 6562.13 | 5.37% | 0.00 |
| 2025-09-08 | 21.99 | 22.20 | 0.21 | 0.95% | 21.81 | 22.25 | 35716 | 7877.49 | 6.41% | 0.00 |
| 2025-09-05 | 21.39 | 21.99 | 0.64 | 3.00% | 21.10 | 21.99 | 35420 | 7662.04 | 6.35% | 5.00 |
| 2025-09-04 | 21.61 | 21.35 | -0.18 | -0.84% | 21.20 | 22.05 | 41798 | 9065.59 | 7.50% | 0.00 |
| 2025-09-03 | 22.11 | 21.53 | -0.47 | -2.14% | 21.51 | 22.20 | 38822 | 8471.32 | 6.97% | 0.00 |
| 2025-09-02 | 22.67 | 22.00 | -0.78 | -3.42% | 21.67 | 22.73 | 63452 | 13970.83 | 11.38% | 0.00 |
| 2025-09-01 | 22.65 | 22.78 | 0.34 | 1.52% | 22.42 | 22.98 | 70057 | 15863.58 | 12.57% | 0.00 |
| 2025-08-29 | 22.65 | 22.44 | -0.16 | -0.71% | 22.25 | 22.69 | 51730 | 11604.10 | 9.28% | 0.00 |
| 2025-08-28 | 23.05 | 22.60 | -0.59 | -2.54% | 21.85 | 23.44 | 90499 | 20430.04 | 16.24% | 0.00 |
| 2025-08-27 | 23.72 | 23.19 | -0.63 | -2.64% | 23.07 | 24.07 | 73139 | 17291.39 | 13.12% | 0.00 |
| 2025-08-26 | 24.16 | 23.82 | -0.33 | -1.37% | 23.78 | 24.25 | 64968 | 15582.84 | 11.66% | 0.00 |
| 2025-08-25 | 24.24 | 24.15 | -0.13 | -0.54% | 23.84 | 24.46 | 94132 | 22691.47 | 16.89% | 0.00 |
| 2025-08-22 | 24.28 | 24.28 | -0.14 | -0.57% | 24.12 | 24.58 | 80624 | 19594.30 | 14.47% | 26.00 |
| 2025-08-21 | 25.21 | 24.42 | -0.78 | -3.10% | 24.21 | 25.55 | 107474 | 26456.46 | 19.28% | 0.00 |
| 2025-08-20 | 25.05 | 25.20 | -0.70 | -2.70% | 24.31 | 25.69 | 150881 | 37915.79 | 27.07% | 0.00 |
| 2025-08-19 | 26.36 | 25.90 | -0.36 | -1.37% | 25.53 | 28.50 | 304767 | 81854.13 | 54.68% | 5.00 |
| 2025-08-18 | 22.33 | 26.26 | 4.38 | 20.02% | 22.11 | 26.26 | 283178 | 69445.47 | 50.81% | 0.00 |
| 2025-08-15 | 21.54 | 21.88 | 0.53 | 2.48% | 21.28 | 21.88 | 56006 | 12100.27 | 10.05% | 0.00 |
| 2025-08-14 | 22.06 | 21.35 | -0.71 | -3.22% | 21.32 | 22.08 | 76695 | 16578.05 | 13.76% | 0.00 |
| 2025-08-13 | 22.27 | 22.06 | -0.04 | -0.18% | 21.80 | 22.27 | 57875 | 12724.25 | 10.38% | 0.00 |
| 2025-08-12 | 22.45 | 22.10 | -0.45 | -2.00% | 22.00 | 22.45 | 61908 | 13699.25 | 11.11% | 0.00 |
| 2025-08-11 | 22.66 | 22.55 | -0.04 | -0.18% | 22.34 | 22.78 | 96946 | 21820.51 | 17.39% | 0.00 |
| 2025-08-08 | 21.79 | 22.59 | 0.83 | 3.81% | 21.68 | 22.79 | 140143 | 31277.12 | 25.14% | 25.00 |
| 2025-08-07 | 21.98 | 21.76 | -0.25 | -1.14% | 21.59 | 22.06 | 65488 | 14222.91 | 11.75% | 0.00 |
| 2025-08-06 | 22.12 | 22.01 | -0.32 | -1.43% | 21.96 | 22.28 | 80895 | 17846.86 | 14.51% | 0.00 |
| 2025-08-05 | 22.50 | 22.33 | -0.15 | -0.67% | 22.07 | 22.84 | 88499 | 19790.54 | 15.88% | 0.00 |
| 2025-08-04 | 22.05 | 22.48 | 0.57 | 2.60% | 21.89 | 22.62 | 97458 | 21710.62 | 17.49% | 0.00 |
| 2025-08-01 | 22.68 | 21.91 | -1.21 | -5.23% | 21.90 | 22.73 | 129095 | 28623.09 | 23.16% | 0.00 |
| 2025-07-31 | 23.09 | 23.12 | -0.85 | -3.55% | 23.03 | 24.32 | 142754 | 33458.54 | 25.61% | 0.00 |
| 2025-07-30 | 23.31 | 23.97 | 1.07 | 4.67% | 23.31 | 25.45 | 224135 | 54848.15 | 40.21% | 10.00 |
| 2025-07-29 | 22.88 | 22.90 | 0.10 | 0.44% | 21.95 | 23.74 | 180150 | 40795.27 | 32.32% | 3.00 |
| 2025-07-28 | 22.03 | 22.80 | 0.72 | 3.26% | 22.03 | 22.98 | 137710 | 31162.51 | 24.71% | 1.00 |
| 2025-07-25 | 23.88 | 22.08 | -2.39 | -9.77% | 22.03 | 24.00 | 207081 | 46758.74 | 37.15% | 11.00 |
| 2025-07-24 | 22.49 | 24.47 | 0.36 | 1.49% | 22.05 | 26.47 | 259537 | 62281.32 | 46.56% | 10.00 |
| 2025-07-23 | 29.91 | 24.11 | -1.45 | -5.67% | 24.11 | 29.91 | 402933 | 110136.18 | 72.29% | 6.00 |
| 2025-07-22 | 25.56 | 25.56 | 4.26 | 20.00% | 25.00 | 25.56 | 132884 | 33913.35 | 23.84% | 0.00 |
| 2025-07-21 | 21.30 | 21.30 | 3.55 | 20.00% | 21.30 | 21.30 | 55885 | 11903.52 | 10.03% | 0.00 |
| 2025-07-18 | 17.85 | 17.75 | -0.10 | -0.56% | 17.58 | 17.90 | 43214 | 7667.61 | 7.75% | 0.00 |
| 2025-07-17 | 17.71 | 17.85 | 0.16 | 0.90% | 17.61 | 18.10 | 50505 | 9030.05 | 9.06% | 0.00 |
| 2025-07-16 | 17.80 | 17.69 | -0.18 | -1.01% | 17.59 | 17.96 | 45701 | 8102.86 | 8.20% | 0.00 |
| 2025-07-15 | 17.65 | 17.87 | 0.15 | 0.85% | 17.30 | 17.87 | 49738 | 8773.70 | 8.92% | 27.00 |
| 2025-07-14 | 17.46 | 17.72 | 0.19 | 1.08% | 17.46 | 17.93 | 34066 | 6023.93 | 6.11% | 0.00 |
| 2025-07-11 | 17.58 | 17.53 | -0.05 | -0.28% | 17.28 | 17.70 | 32295 | 5649.74 | 5.79% | 0.00 |
| 2025-07-10 | 17.64 | 17.58 | -0.07 | -0.40% | 17.28 | 17.75 | 39233 | 6854.08 | 7.04% | 0.00 |
| 2025-07-09 | 17.65 | 17.65 | -0.05 | -0.28% | 17.60 | 17.90 | 33963 | 6016.60 | 6.09% | 0.00 |
| 2025-07-08 | 17.90 | 17.70 | 0.01 | 0.06% | 17.55 | 17.92 | 48422 | 8555.76 | 8.69% | 0.00 |
| 2025-07-07 | 17.01 | 17.69 | 0.59 | 3.45% | 16.95 | 17.87 | 71604 | 12535.05 | 12.85% | 0.00 |
| 2025-07-04 | 17.26 | 17.10 | -0.19 | -1.10% | 17.04 | 17.71 | 45923 | 7921.03 | 8.24% | 0.00 |
| 2025-07-03 | 17.20 | 17.29 | 0.02 | 0.12% | 17.18 | 17.39 | 25045 | 4327.41 | 4.49% | 0.00 |
| 2025-07-02 | 17.21 | 17.27 | -0.01 | -0.06% | 17.02 | 17.35 | 36928 | 6352.62 | 6.63% | 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。
