| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.03 | 3.11 | 0.08 | 2.64% | 3.00 | 3.21 | 381281 | 11925.08 | 2.74% |
| 2025-10-09 | 3.06 | 3.03 | -0.03 | -0.98% | 2.98 | 3.06 | 217782 | 6567.43 | 1.56% |
| 2025-09-30 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.08 | 175818 | 5380.82 | 1.26% |
| 2025-09-29 | 3.03 | 3.07 | 0.03 | 0.99% | 2.95 | 3.07 | 229147 | 6929.67 | 1.65% |
| 2025-09-26 | 3.01 | 3.04 | 0.03 | 1.00% | 2.98 | 3.08 | 214830 | 6516.62 | 1.54% |
| 2025-09-25 | 3.10 | 3.01 | -0.08 | -2.59% | 3.00 | 3.11 | 202874 | 6169.36 | 1.46% |
| 2025-09-24 | 3.02 | 3.09 | 0.06 | 1.98% | 3.01 | 3.10 | 236393 | 7261.61 | 1.70% |
| 2025-09-23 | 3.12 | 3.03 | -0.11 | -3.50% | 2.94 | 3.12 | 328510 | 9885.44 | 2.36% |
| 2025-09-22 | 3.14 | 3.14 | 0.02 | 0.64% | 3.05 | 3.14 | 219901 | 6817.37 | 1.58% |
| 2025-09-19 | 3.19 | 3.12 | -0.06 | -1.89% | 3.06 | 3.20 | 284269 | 8837.02 | 2.04% |
| 2025-09-18 | 3.26 | 3.18 | -0.07 | -2.15% | 3.15 | 3.28 | 388766 | 12507.48 | 2.79% |
| 2025-09-17 | 3.23 | 3.25 | 0.01 | 0.31% | 3.19 | 3.26 | 280768 | 9084.01 | 2.02% |
| 2025-09-16 | 3.23 | 3.24 | 0.01 | 0.31% | 3.19 | 3.25 | 281285 | 9063.62 | 2.02% |
| 2025-09-15 | 3.19 | 3.23 | 0.06 | 1.89% | 3.13 | 3.24 | 386671 | 12317.29 | 2.78% |
| 2025-09-12 | 3.15 | 3.17 | 0.04 | 1.28% | 3.14 | 3.20 | 401356 | 12697.68 | 2.88% |
| 2025-09-11 | 3.05 | 3.13 | 0.10 | 3.30% | 3.00 | 3.13 | 353750 | 10845.19 | 2.54% |
| 2025-09-10 | 2.97 | 3.03 | 0.07 | 2.36% | 2.95 | 3.04 | 300778 | 9023.07 | 2.16% |
| 2025-09-09 | 2.93 | 2.96 | 0.03 | 1.02% | 2.91 | 3.00 | 251715 | 7442.06 | 1.81% |
| 2025-09-08 | 2.89 | 2.93 | 0.04 | 1.38% | 2.88 | 2.96 | 218635 | 6397.21 | 1.57% |
| 2025-09-05 | 2.88 | 2.89 | 0.02 | 0.70% | 2.82 | 2.90 | 209257 | 5990.67 | 1.50% |
| 2025-09-04 | 2.82 | 2.87 | 0.06 | 2.14% | 2.82 | 2.91 | 296823 | 8524.34 | 2.13% |
| 2025-09-03 | 2.92 | 2.81 | -0.11 | -3.77% | 2.81 | 2.93 | 229760 | 6590.28 | 1.65% |
| 2025-09-02 | 2.94 | 2.92 | -0.01 | -0.34% | 2.87 | 2.94 | 253930 | 7362.16 | 1.82% |
| 2025-09-01 | 2.97 | 2.93 | -0.02 | -0.68% | 2.91 | 2.98 | 266697 | 7849.21 | 1.92% |
| 2025-08-29 | 2.99 | 2.95 | -0.06 | -1.99% | 2.92 | 3.01 | 296614 | 8753.42 | 2.13% |
| 2025-08-28 | 3.03 | 3.01 | -0.02 | -0.66% | 2.92 | 3.08 | 330346 | 9927.00 | 2.37% |
| 2025-08-27 | 3.17 | 3.03 | -0.14 | -4.42% | 3.02 | 3.20 | 396748 | 12308.70 | 2.85% |
| 2025-08-26 | 3.13 | 3.17 | 0.05 | 1.60% | 3.09 | 3.20 | 451901 | 14231.88 | 3.25% |
| 2025-08-25 | 3.35 | 3.34 | -0.01 | -0.30% | 3.31 | 3.37 | 529478 | 17628.44 | 3.80% |
| 2025-08-22 | 3.37 | 3.35 | 0.01 | 0.30% | 3.32 | 3.37 | 257411 | 8583.68 | 1.85% |
| 2025-08-21 | 3.33 | 3.34 | -0.02 | -0.60% | 3.29 | 3.38 | 409131 | 13652.11 | 2.94% |
| 2025-08-20 | 3.26 | 3.36 | 0.14 | 4.35% | 3.26 | 3.52 | 682497 | 23060.16 | 4.90% |
| 2025-08-19 | 3.14 | 3.22 | 0.09 | 2.88% | 3.11 | 3.24 | 348688 | 11081.20 | 2.51% |
| 2025-08-18 | 3.14 | 3.13 | 0.00 | 0.00% | 3.11 | 3.16 | 206057 | 6457.25 | 1.48% |
| 2025-08-15 | 3.09 | 3.13 | 0.03 | 0.97% | 3.09 | 3.15 | 208279 | 6495.08 | 1.50% |
| 2025-08-14 | 3.15 | 3.10 | -0.04 | -1.27% | 3.09 | 3.15 | 182477 | 5680.57 | 1.31% |
| 2025-08-13 | 3.15 | 3.14 | -0.02 | -0.63% | 3.12 | 3.17 | 156327 | 4912.73 | 1.12% |
| 2025-08-12 | 3.14 | 3.16 | 0.02 | 0.64% | 3.13 | 3.17 | 173888 | 5477.21 | 1.25% |
| 2025-08-11 | 3.13 | 3.14 | 0.02 | 0.64% | 3.10 | 3.15 | 134388 | 4211.92 | 0.97% |
| 2025-08-08 | 3.10 | 3.12 | 0.02 | 0.65% | 3.08 | 3.12 | 136350 | 4232.93 | 0.98% |
| 2025-08-07 | 3.10 | 3.10 | -0.01 | -0.32% | 3.07 | 3.14 | 120726 | 3737.03 | 0.87% |
| 2025-08-06 | 3.06 | 3.11 | 0.04 | 1.30% | 3.04 | 3.12 | 204101 | 6310.88 | 1.47% |
| 2025-08-05 | 3.02 | 3.07 | 0.04 | 1.32% | 3.02 | 3.08 | 142566 | 4366.03 | 1.02% |
| 2025-08-04 | 3.02 | 3.03 | 0.00 | 0.00% | 2.99 | 3.04 | 112703 | 3400.44 | 0.81% |
| 2025-08-01 | 3.00 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 124428 | 3760.34 | 0.89% |
| 2025-07-31 | 3.07 | 3.01 | -0.06 | -1.95% | 3.00 | 3.08 | 221833 | 6725.61 | 1.59% |
| 2025-07-30 | 3.08 | 3.07 | -0.03 | -0.97% | 3.04 | 3.12 | 226950 | 6967.78 | 1.63% |
| 2025-07-29 | 3.08 | 3.10 | 0.01 | 0.32% | 3.05 | 3.11 | 180746 | 5562.80 | 1.30% |
| 2025-07-28 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.10 | 155920 | 4803.49 | 1.12% |
| 2025-07-25 | 3.09 | 3.07 | -0.03 | -0.97% | 3.06 | 3.10 | 155736 | 4788.47 | 1.12% |
| 2025-07-24 | 3.07 | 3.10 | 0.03 | 0.98% | 3.06 | 3.11 | 188773 | 5837.09 | 1.36% |
| 2025-07-23 | 3.14 | 3.07 | -0.08 | -2.54% | 3.07 | 3.16 | 247886 | 7700.41 | 1.78% |
| 2025-07-22 | 3.12 | 3.15 | 0.03 | 0.96% | 3.09 | 3.17 | 201045 | 6299.97 | 1.44% |
| 2025-07-21 | 3.09 | 3.12 | 0.10 | 3.31% | 3.05 | 3.17 | 332582 | 10389.35 | 2.39% |
| 2025-07-18 | 3.02 | 3.02 | 0.02 | 0.67% | 2.99 | 3.03 | 137345 | 4138.43 | 0.99% |
| 2025-07-17 | 3.03 | 3.00 | -0.02 | -0.66% | 2.99 | 3.05 | 164613 | 4964.58 | 1.18% |
| 2025-07-16 | 3.00 | 3.02 | 0.02 | 0.67% | 2.97 | 3.04 | 175830 | 5296.06 | 1.26% |
| 2025-07-15 | 3.07 | 3.00 | -0.08 | -2.60% | 2.96 | 3.07 | 234192 | 7023.76 | 1.68% |
| 2025-07-14 | 3.08 | 3.08 | 0.00 | 0.00% | 3.04 | 3.08 | 186031 | 5697.62 | 1.34% |
| 2025-07-11 | 3.09 | 3.08 | 0.00 | 0.00% | 3.05 | 3.12 | 167315 | 5148.30 | 1.20% |
| 2025-07-10 | 3.06 | 3.08 | 0.01 | 0.33% | 3.04 | 3.09 | 174155 | 5338.60 | 1.25% |
| 2025-07-09 | 3.05 | 3.07 | 0.03 | 0.99% | 3.03 | 3.07 | 152421 | 4652.44 | 1.10% |
| 2025-07-08 | 3.01 | 3.04 | 0.04 | 1.33% | 2.98 | 3.05 | 180105 | 5439.47 | 1.29% |
| 2025-07-07 | 2.96 | 3.00 | 0.03 | 1.01% | 2.95 | 3.01 | 153897 | 4606.78 | 1.11% |
| 2025-07-04 | 3.00 | 2.97 | -0.03 | -1.00% | 2.95 | 3.01 | 144805 | 4315.47 | 1.04% |
| 2025-07-03 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.02 | 129302 | 3875.47 | 0.93% |
| 2025-07-02 | 2.94 | 3.00 | 0.04 | 1.35% | 2.94 | 3.01 | 193195 | 5748.24 | 1.39% |
| 2025-07-01 | 2.99 | 2.96 | -0.02 | -0.67% | 2.94 | 3.00 | 122710 | 3631.42 | 0.88% |
| 2025-06-30 | 2.98 | 2.98 | 0.01 | 0.34% | 2.95 | 3.00 | 159689 | 4753.01 | 1.15% |
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。
