| 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 | 4.26 | 4.26 | 0.01 | 0.24% | 4.23 | 4.32 | 310800 | 13249.42 | 2.23% |
| 2026-02-02 | 4.25 | 4.25 | 0.00 | 0.00% | 4.20 | 4.40 | 388774 | 16805.63 | 2.79% |
| 2026-01-30 | 4.37 | 4.25 | -0.12 | -2.75% | 4.19 | 4.41 | 396589 | 16894.92 | 2.85% |
| 2026-01-29 | 4.44 | 4.37 | -0.07 | -1.58% | 4.35 | 4.48 | 322163 | 14193.50 | 2.31% |
| 2026-01-28 | 4.49 | 4.44 | -0.10 | -2.20% | 4.43 | 4.57 | 291176 | 13017.39 | 2.09% |
| 2026-01-27 | 4.50 | 4.54 | 0.01 | 0.22% | 4.32 | 4.56 | 504959 | 22436.41 | 3.63% |
| 2026-01-26 | 4.70 | 4.53 | -0.15 | -3.21% | 4.51 | 4.75 | 532270 | 24474.80 | 3.82% |
| 2026-01-23 | 4.64 | 4.68 | 0.04 | 0.86% | 4.55 | 4.68 | 534827 | 24761.63 | 3.84% |
| 2026-01-22 | 4.54 | 4.64 | 0.10 | 2.20% | 4.51 | 4.64 | 520893 | 23773.18 | 3.74% |
| 2026-01-21 | 4.45 | 4.54 | 0.04 | 0.89% | 4.40 | 4.63 | 678645 | 30847.40 | 4.88% |
| 2026-01-20 | 4.51 | 4.50 | 0.00 | 0.00% | 4.42 | 4.58 | 677959 | 30553.76 | 4.87% |
| 2026-01-19 | 4.32 | 4.50 | 0.20 | 4.65% | 4.29 | 4.56 | 734625 | 32843.21 | 5.28% |
| 2026-01-16 | 4.32 | 4.30 | 0.02 | 0.47% | 4.28 | 4.44 | 566225 | 24562.03 | 4.07% |
| 2026-01-15 | 4.32 | 4.28 | -0.08 | -1.83% | 4.25 | 4.40 | 407763 | 17561.89 | 2.93% |
| 2026-01-14 | 4.36 | 4.36 | -0.01 | -0.23% | 4.27 | 4.43 | 662039 | 28881.95 | 4.76% |
| 2026-01-13 | 4.37 | 4.37 | 0.00 | 0.00% | 4.33 | 4.47 | 670563 | 29433.81 | 4.82% |
| 2026-01-12 | 4.37 | 4.37 | 0.01 | 0.23% | 4.31 | 4.38 | 507968 | 22075.63 | 3.65% |
| 2026-01-09 | 4.35 | 4.36 | 0.03 | 0.69% | 4.32 | 4.42 | 366581 | 15992.16 | 2.63% |
| 2026-01-08 | 4.28 | 4.33 | 0.03 | 0.70% | 4.27 | 4.37 | 400336 | 17367.78 | 2.88% |
| 2026-01-07 | 4.30 | 4.30 | 0.00 | 0.00% | 4.25 | 4.34 | 399448 | 17154.99 | 2.87% |
| 2026-01-06 | 4.28 | 4.30 | 0.02 | 0.47% | 4.25 | 4.32 | 433903 | 18612.23 | 3.12% |
| 2026-01-05 | 4.16 | 4.28 | 0.13 | 3.13% | 4.15 | 4.35 | 561904 | 24009.15 | 4.04% |
| 2025-12-31 | 4.25 | 4.15 | -0.10 | -2.35% | 4.09 | 4.26 | 328981 | 13626.12 | 2.36% |
| 2025-12-30 | 4.23 | 4.25 | 0.01 | 0.24% | 4.14 | 4.31 | 454848 | 19210.17 | 3.27% |
| 2025-12-29 | 4.27 | 4.24 | -0.04 | -0.93% | 4.23 | 4.30 | 338325 | 14386.56 | 2.43% |
| 2025-12-26 | 4.33 | 4.28 | -0.05 | -1.15% | 4.23 | 4.37 | 448965 | 19221.24 | 3.23% |
| 2025-12-25 | 4.32 | 4.33 | 0.01 | 0.23% | 4.22 | 4.36 | 450152 | 19223.45 | 3.23% |
| 2025-12-24 | 4.17 | 4.32 | 0.17 | 4.10% | 4.14 | 4.34 | 559880 | 23939.71 | 4.02% |
| 2025-12-23 | 4.19 | 4.15 | -0.05 | -1.19% | 4.08 | 4.20 | 366175 | 15147.94 | 2.63% |
| 2025-12-22 | 4.16 | 4.20 | 0.04 | 0.96% | 4.10 | 4.22 | 378114 | 15784.57 | 2.72% |
| 2025-12-19 | 4.01 | 4.16 | 0.16 | 4.00% | 4.00 | 4.18 | 458574 | 18883.58 | 3.30% |
| 2025-12-18 | 4.04 | 4.00 | -0.06 | -1.48% | 4.00 | 4.08 | 337914 | 13629.66 | 2.43% |
| 2025-12-17 | 4.06 | 4.06 | 0.03 | 0.74% | 3.96 | 4.08 | 411867 | 16545.94 | 2.96% |
| 2025-12-16 | 4.25 | 4.03 | -0.15 | -3.59% | 4.00 | 4.25 | 474930 | 19407.71 | 3.41% |
| 2025-12-15 | 4.30 | 4.18 | -0.09 | -2.11% | 4.11 | 4.32 | 457846 | 19240.46 | 3.29% |
| 2025-12-12 | 4.25 | 4.27 | 0.04 | 0.95% | 4.19 | 4.35 | 685032 | 29237.82 | 4.92% |
| 2025-12-11 | 4.55 | 4.23 | -0.31 | -6.83% | 4.23 | 4.58 | 777028 | 33741.74 | 5.58% |
| 2025-12-10 | 4.66 | 4.54 | -0.11 | -2.37% | 4.50 | 4.74 | 797761 | 36533.10 | 5.73% |
| 2025-12-09 | 4.70 | 4.65 | -0.13 | -2.72% | 4.56 | 4.78 | 1045188 | 48657.93 | 7.51% |
| 2025-12-08 | 4.51 | 4.78 | 0.29 | 6.46% | 4.51 | 4.94 | 1485251 | 70877.18 | 10.67% |
| 2025-12-05 | 4.31 | 4.49 | 0.23 | 5.40% | 4.25 | 4.56 | 1080198 | 47973.12 | 7.76% |
| 2025-12-04 | 4.17 | 4.26 | 0.09 | 2.16% | 4.16 | 4.31 | 596078 | 25237.73 | 4.28% |
| 2025-12-03 | 4.17 | 4.17 | -0.02 | -0.48% | 4.15 | 4.32 | 643301 | 27118.74 | 4.62% |
| 2025-12-02 | 4.09 | 4.19 | 0.08 | 1.95% | 4.05 | 4.22 | 563442 | 23421.29 | 4.05% |
| 2025-12-01 | 4.08 | 4.11 | 0.02 | 0.49% | 4.04 | 4.15 | 455567 | 18668.18 | 3.27% |
| 2025-11-28 | 3.95 | 4.09 | 0.16 | 4.07% | 3.91 | 4.10 | 518426 | 20850.12 | 3.73% |
| 2025-11-27 | 3.96 | 3.93 | -0.05 | -1.26% | 3.92 | 4.03 | 360485 | 14305.29 | 2.59% |
| 2025-11-26 | 4.02 | 3.98 | -0.04 | -1.00% | 3.95 | 4.03 | 377225 | 15040.17 | 2.71% |
| 2025-11-25 | 3.91 | 4.02 | 0.12 | 3.08% | 3.88 | 4.04 | 494225 | 19682.86 | 3.55% |
| 2025-11-24 | 3.98 | 3.90 | -0.02 | -0.51% | 3.83 | 4.04 | 445737 | 17338.14 | 3.20% |
| 2025-11-21 | 4.05 | 3.92 | -0.20 | -4.85% | 3.92 | 4.10 | 653737 | 26082.17 | 4.70% |
| 2025-11-20 | 4.22 | 4.12 | -0.11 | -2.60% | 4.08 | 4.29 | 743962 | 30883.45 | 5.35% |
| 2025-11-19 | 4.42 | 4.23 | -0.19 | -4.30% | 4.17 | 4.47 | 1070044 | 45879.80 | 7.69% |
| 2025-11-18 | 4.80 | 4.42 | -0.49 | -9.98% | 4.42 | 4.81 | 1003955 | 45221.91 | 7.21% |
| 2025-11-17 | 5.01 | 4.91 | -0.15 | -2.96% | 4.73 | 5.02 | 1200205 | 58418.64 | 8.62% |
| 2025-11-14 | 4.78 | 5.06 | 0.19 | 3.90% | 4.78 | 5.15 | 1635714 | 82381.72 | 11.75% |
| 2025-11-13 | 4.69 | 4.87 | 0.17 | 3.62% | 4.65 | 5.03 | 1561153 | 76203.23 | 11.22% |
| 2025-11-12 | 4.81 | 4.70 | -0.09 | -1.88% | 4.62 | 4.89 | 1289282 | 60814.35 | 9.26% |
| 2025-11-11 | 4.72 | 4.79 | 0.21 | 4.59% | 4.66 | 5.04 | 2280678 | 110788.20 | 16.39% |
| 2025-11-10 | 4.14 | 4.58 | 0.42 | 10.10% | 4.09 | 4.58 | 1131153 | 49592.32 | 8.13% |
| 2025-11-07 | 4.12 | 4.16 | 0.05 | 1.22% | 4.08 | 4.18 | 904652 | 37417.30 | 6.50% |
| 2025-11-06 | 4.40 | 4.11 | -0.34 | -7.64% | 4.07 | 4.42 | 1541668 | 64478.55 | 11.08% |
| 2025-11-05 | 4.37 | 4.45 | -0.02 | -0.45% | 4.22 | 4.76 | 2195464 | 97307.55 | 15.78% |
| 2025-11-04 | 4.00 | 4.47 | 0.41 | 10.10% | 3.94 | 4.47 | 2028044 | 85452.23 | 14.57% |
| 2025-11-03 | 3.98 | 4.06 | 0.13 | 3.31% | 3.90 | 4.27 | 2025760 | 82246.83 | 14.56% |
| 2025-10-31 | 3.73 | 3.93 | 0.36 | 10.08% | 3.73 | 3.93 | 838484 | 32756.24 | 6.03% |
| 2025-10-30 | 3.61 | 3.57 | -0.04 | -1.11% | 3.53 | 3.68 | 500152 | 17982.71 | 3.59% |
| 2025-10-29 | 3.67 | 3.61 | -0.06 | -1.63% | 3.49 | 3.67 | 565648 | 20248.44 | 4.06% |
| 2025-10-28 | 3.53 | 3.67 | 0.16 | 4.56% | 3.49 | 3.72 | 815560 | 29641.62 | 5.86% |
| 2025-10-27 | 3.54 | 3.51 | -0.02 | -0.57% | 3.45 | 3.56 | 464280 | 16197.92 | 3.34% |
| 2025-10-24 | 3.54 | 3.53 | 0.02 | 0.57% | 3.50 | 3.59 | 492084 | 17426.12 | 3.54% |
| 2025-10-23 | 3.59 | 3.51 | -0.05 | -1.40% | 3.43 | 3.59 | 533594 | 18546.31 | 3.83% |
| 2025-10-22 | 3.58 | 3.56 | -0.04 | -1.11% | 3.54 | 3.64 | 738008 | 26391.28 | 5.30% |
| 2025-10-21 | 3.43 | 3.60 | 0.19 | 5.57% | 3.37 | 3.68 | 1111290 | 39445.21 | 7.99% |
| 2025-10-20 | 3.53 | 3.41 | -0.09 | -2.57% | 3.39 | 3.55 | 845715 | 29123.01 | 6.08% |
| 2025-10-17 | 3.67 | 3.50 | -0.27 | -7.16% | 3.46 | 3.68 | 1298253 | 46164.15 | 9.33% |
| 2025-10-16 | 3.36 | 3.77 | 0.22 | 6.20% | 3.36 | 3.91 | 2056923 | 75484.87 | 14.78% |
| 2025-10-15 | 3.63 | 3.55 | 0.15 | 4.41% | 3.41 | 3.73 | 1738832 | 61611.12 | 12.49% |
| 2025-10-14 | 3.10 | 3.40 | 0.31 | 10.03% | 3.09 | 3.40 | 460822 | 15407.11 | 3.31% |
| 2025-10-13 | 3.05 | 3.09 | -0.02 | -0.64% | 2.97 | 3.10 | 263495 | 8013.37 | 1.89% |
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。
