| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.38 | 2.40 | 0.01 | 0.42% | 2.36 | 2.42 | 116553 | 2790.28 | 0.84% |
| 2025-04-02 | 2.41 | 2.39 | -0.01 | -0.42% | 2.37 | 2.41 | 86054 | 2055.42 | 0.62% |
| 2025-04-01 | 2.37 | 2.40 | 0.03 | 1.27% | 2.36 | 2.42 | 95066 | 2281.82 | 0.68% |
| 2025-03-31 | 2.42 | 2.37 | -0.04 | -1.66% | 2.36 | 2.42 | 99770 | 2375.97 | 0.72% |
| 2025-03-28 | 2.46 | 2.41 | -0.05 | -2.03% | 2.40 | 2.47 | 139009 | 3362.05 | 1.00% |
| 2025-03-27 | 2.48 | 2.46 | -0.02 | -0.81% | 2.42 | 2.49 | 144571 | 3559.47 | 1.04% |
| 2025-03-26 | 2.44 | 2.48 | 0.04 | 1.64% | 2.43 | 2.51 | 196240 | 4873.61 | 1.41% |
| 2025-03-25 | 2.45 | 2.44 | -0.01 | -0.41% | 2.40 | 2.46 | 153023 | 3715.95 | 1.10% |
| 2025-03-24 | 2.62 | 2.45 | -0.18 | -6.84% | 2.40 | 2.63 | 411434 | 10247.53 | 2.96% |
| 2025-03-21 | 2.65 | 2.63 | -0.02 | -0.75% | 2.61 | 2.67 | 171535 | 4525.25 | 1.23% |
| 2025-03-20 | 2.61 | 2.65 | 0.05 | 1.92% | 2.60 | 2.69 | 302454 | 8021.63 | 2.17% |
| 2025-03-19 | 2.62 | 2.60 | -0.03 | -1.14% | 2.59 | 2.63 | 165019 | 4304.25 | 1.19% |
| 2025-03-18 | 2.64 | 2.63 | -0.02 | -0.75% | 2.60 | 2.65 | 179003 | 4689.39 | 1.29% |
| 2025-03-17 | 2.63 | 2.65 | 0.02 | 0.76% | 2.63 | 2.68 | 206268 | 5472.79 | 1.48% |
| 2025-03-14 | 2.60 | 2.63 | 0.02 | 0.77% | 2.58 | 2.64 | 207721 | 5430.65 | 1.49% |
| 2025-03-13 | 2.65 | 2.61 | -0.05 | -1.88% | 2.57 | 2.66 | 252708 | 6588.76 | 1.82% |
| 2025-03-12 | 2.67 | 2.66 | -0.01 | -0.37% | 2.63 | 2.72 | 283725 | 7558.75 | 2.04% |
| 2025-03-11 | 2.59 | 2.67 | 0.05 | 1.91% | 2.57 | 2.71 | 411178 | 10875.06 | 2.95% |
| 2025-03-10 | 2.58 | 2.62 | 0.03 | 1.16% | 2.57 | 2.62 | 250610 | 6501.35 | 1.80% |
| 2025-03-07 | 2.61 | 2.59 | -0.03 | -1.15% | 2.56 | 2.66 | 416604 | 10825.20 | 2.99% |
| 2025-03-06 | 2.63 | 2.62 | -0.01 | -0.38% | 2.59 | 2.66 | 453492 | 11855.02 | 3.26% |
| 2025-03-05 | 2.70 | 2.63 | -0.14 | -5.05% | 2.57 | 2.72 | 838549 | 22030.84 | 6.03% |
| 2025-03-04 | 2.51 | 2.77 | 0.25 | 9.92% | 2.49 | 2.77 | 703911 | 18996.27 | 5.06% |
| 2025-03-03 | 2.52 | 2.52 | 0.00 | 0.00% | 2.50 | 2.57 | 172607 | 4367.17 | 1.24% |
| 2025-02-28 | 2.57 | 2.52 | -0.06 | -2.33% | 2.51 | 2.59 | 196927 | 5009.28 | 1.42% |
| 2025-02-27 | 2.58 | 2.58 | 0.00 | 0.00% | 2.51 | 2.62 | 193736 | 4973.80 | 1.39% |
| 2025-02-26 | 2.53 | 2.58 | 0.05 | 1.98% | 2.51 | 2.60 | 234939 | 6018.31 | 1.69% |
| 2025-02-25 | 2.52 | 2.53 | -0.01 | -0.39% | 2.51 | 2.57 | 138312 | 3517.82 | 0.99% |
| 2025-02-24 | 2.49 | 2.54 | 0.04 | 1.60% | 2.48 | 2.56 | 185249 | 4693.89 | 1.33% |
| 2025-02-21 | 2.54 | 2.50 | -0.03 | -1.19% | 2.47 | 2.54 | 177674 | 4446.15 | 1.28% |
| 2025-02-20 | 2.53 | 2.53 | 0.01 | 0.40% | 2.49 | 2.55 | 136109 | 3423.07 | 0.98% |
| 2025-02-19 | 2.50 | 2.52 | 0.01 | 0.40% | 2.49 | 2.57 | 139225 | 3517.54 | 1.00% |
| 2025-02-18 | 2.54 | 2.51 | -0.03 | -1.18% | 2.49 | 2.62 | 217818 | 5525.71 | 1.57% |
| 2025-02-17 | 2.49 | 2.54 | 0.06 | 2.42% | 2.46 | 2.56 | 167019 | 4208.15 | 1.20% |
| 2025-02-14 | 2.54 | 2.48 | -0.08 | -3.13% | 2.46 | 2.58 | 204233 | 5116.13 | 1.47% |
| 2025-02-13 | 2.55 | 2.56 | 0.01 | 0.39% | 2.53 | 2.58 | 184317 | 4723.89 | 1.32% |
| 2025-02-12 | 2.55 | 2.55 | -0.01 | -0.39% | 2.50 | 2.58 | 172032 | 4363.41 | 1.24% |
| 2025-02-11 | 2.60 | 2.56 | -0.04 | -1.54% | 2.53 | 2.65 | 151897 | 3896.24 | 1.09% |
| 2025-02-10 | 2.54 | 2.60 | 0.09 | 3.59% | 2.52 | 2.61 | 193143 | 4967.19 | 1.39% |
| 2025-02-07 | 2.43 | 2.51 | 0.06 | 2.45% | 2.43 | 2.55 | 174772 | 4387.11 | 1.26% |
| 2025-02-06 | 2.45 | 2.45 | 0.01 | 0.41% | 2.37 | 2.46 | 161566 | 3923.82 | 1.16% |
| 2025-02-05 | 2.41 | 2.44 | 0.05 | 2.09% | 2.39 | 2.44 | 115161 | 2789.83 | 0.83% |
| 2025-01-27 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.48 | 126065 | 3058.33 | 0.91% |
| 2025-01-24 | 2.41 | 2.40 | 0.01 | 0.42% | 2.35 | 2.41 | 124957 | 2979.10 | 0.90% |
| 2025-01-23 | 2.41 | 2.39 | 0.01 | 0.42% | 2.39 | 2.50 | 173038 | 4226.91 | 1.24% |
| 2025-01-22 | 2.50 | 2.38 | -0.14 | -5.56% | 2.38 | 2.51 | 209943 | 5083.81 | 1.51% |
| 2025-01-21 | 2.56 | 2.52 | -0.04 | -1.56% | 2.51 | 2.61 | 134026 | 3428.57 | 0.96% |
| 2025-01-20 | 2.54 | 2.56 | 0.03 | 1.19% | 2.47 | 2.59 | 130173 | 3310.37 | 0.94% |
| 2025-01-17 | 2.52 | 2.53 | -0.01 | -0.39% | 2.48 | 2.55 | 91862 | 2316.23 | 0.66% |
| 2025-01-16 | 2.52 | 2.54 | 0.03 | 1.20% | 2.51 | 2.59 | 147091 | 3754.01 | 1.06% |
| 2025-01-15 | 2.50 | 2.51 | 0.01 | 0.40% | 2.45 | 2.53 | 125964 | 3137.97 | 0.91% |
| 2025-01-14 | 2.41 | 2.50 | 0.09 | 3.73% | 2.41 | 2.50 | 133226 | 3280.64 | 0.96% |
| 2025-01-13 | 2.36 | 2.41 | 0.00 | 0.00% | 2.31 | 2.41 | 153111 | 3628.52 | 1.10% |
| 2025-01-10 | 2.52 | 2.41 | -0.09 | -3.60% | 2.41 | 2.53 | 124886 | 3085.17 | 0.90% |
| 2025-01-09 | 2.50 | 2.50 | -0.01 | -0.40% | 2.47 | 2.53 | 115115 | 2882.03 | 0.83% |
| 2025-01-08 | 2.51 | 2.51 | 0.00 | 0.00% | 2.43 | 2.55 | 159351 | 3963.90 | 1.15% |
| 2025-01-07 | 2.45 | 2.51 | 0.06 | 2.45% | 2.42 | 2.52 | 132508 | 3277.73 | 0.95% |
| 2025-01-06 | 2.49 | 2.45 | -0.04 | -1.61% | 2.38 | 2.49 | 169001 | 4130.09 | 1.21% |
| 2025-01-03 | 2.60 | 2.49 | -0.11 | -4.23% | 2.48 | 2.64 | 169304 | 4296.90 | 1.22% |
| 2025-01-02 | 2.63 | 2.60 | -0.05 | -1.89% | 2.58 | 2.71 | 149588 | 3960.18 | 1.07% |
| 2024-12-31 | 2.70 | 2.65 | -0.04 | -1.49% | 2.63 | 2.74 | 126917 | 3398.97 | 0.91% |
| 2024-12-30 | 2.72 | 2.69 | -0.05 | -1.82% | 2.62 | 2.73 | 204155 | 5442.12 | 1.47% |
| 2024-12-27 | 2.67 | 2.74 | 0.07 | 2.62% | 2.65 | 2.77 | 148336 | 4061.52 | 1.07% |
| 2024-12-26 | 2.71 | 2.67 | -0.04 | -1.48% | 2.65 | 2.74 | 146797 | 3936.17 | 1.05% |
| 2024-12-25 | 2.81 | 2.71 | -0.11 | -3.90% | 2.65 | 2.81 | 230419 | 6250.58 | 1.66% |
| 2024-12-24 | 2.84 | 2.82 | -0.02 | -0.70% | 2.76 | 2.87 | 166226 | 4663.64 | 1.19% |
| 2024-12-23 | 2.99 | 2.84 | -0.14 | -4.70% | 2.83 | 3.00 | 216830 | 6254.84 | 1.56% |
| 2024-12-20 | 2.97 | 2.98 | 0.00 | 0.00% | 2.94 | 3.01 | 117473 | 3501.79 | 0.84% |
| 2024-12-19 | 2.98 | 2.98 | -0.02 | -0.67% | 2.93 | 3.00 | 153190 | 4534.67 | 1.10% |
| 2024-12-18 | 3.02 | 3.00 | 0.00 | 0.00% | 2.96 | 3.04 | 157562 | 4725.16 | 1.13% |
| 2024-12-17 | 3.16 | 3.00 | -0.14 | -4.46% | 2.99 | 3.16 | 278730 | 8477.84 | 2.00% |
| 2024-12-16 | 3.11 | 3.14 | 0.03 | 0.96% | 3.07 | 3.21 | 282631 | 8903.94 | 2.03% |
| 2024-12-13 | 3.24 | 3.11 | -0.17 | -5.18% | 3.10 | 3.26 | 395750 | 12475.49 | 2.84% |
| 2024-12-12 | 3.26 | 3.28 | -0.05 | -1.50% | 3.16 | 3.28 | 434924 | 14021.80 | 3.13% |
| 2024-12-11 | 3.18 | 3.33 | 0.15 | 4.72% | 3.16 | 3.33 | 374926 | 12262.48 | 2.69% |
| 2024-12-10 | 3.26 | 3.18 | -0.01 | -0.31% | 3.17 | 3.30 | 328333 | 10608.29 | 2.36% |
| 2024-12-09 | 3.34 | 3.19 | -0.13 | -3.92% | 3.15 | 3.35 | 296785 | 9599.69 | 2.13% |
| 2024-12-06 | 3.21 | 3.32 | 0.11 | 3.43% | 3.20 | 3.34 | 307390 | 10087.96 | 2.21% |
| 2024-12-05 | 3.18 | 3.21 | 0.02 | 0.63% | 3.15 | 3.21 | 173778 | 5531.28 | 1.25% |
| 2024-12-04 | 3.22 | 3.19 | -0.07 | -2.15% | 3.16 | 3.27 | 206853 | 6654.79 | 1.49% |
冠城新材(600067)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。
