| 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 | 8.13 | 8.40 | 0.34 | 4.22% | 8.08 | 8.43 | 182007 | 15048.02 | 0.23% |
| 2026-02-02 | 8.38 | 8.06 | -0.31 | -3.70% | 8.00 | 8.38 | 188926 | 15403.32 | 0.24% |
| 2026-01-30 | 8.23 | 8.37 | 0.07 | 0.84% | 8.22 | 8.48 | 109724 | 9173.10 | 0.14% |
| 2026-01-29 | 8.13 | 8.30 | 0.15 | 1.84% | 8.10 | 8.32 | 115321 | 9504.51 | 0.15% |
| 2026-01-28 | 8.16 | 8.15 | -0.01 | -0.12% | 8.12 | 8.21 | 49609 | 4050.56 | 0.06% |
| 2026-01-27 | 8.28 | 8.16 | -0.15 | -1.81% | 8.12 | 8.33 | 92271 | 7565.98 | 0.12% |
| 2026-01-26 | 8.13 | 8.31 | 0.17 | 2.09% | 8.08 | 8.34 | 166824 | 13777.02 | 0.21% |
| 2026-01-23 | 8.32 | 8.14 | -0.15 | -1.81% | 8.07 | 8.35 | 163213 | 13318.35 | 0.21% |
| 2026-01-22 | 8.24 | 8.29 | 0.05 | 0.61% | 8.20 | 8.30 | 84340 | 6968.82 | 0.11% |
| 2026-01-21 | 8.22 | 8.24 | 0.02 | 0.24% | 8.13 | 8.30 | 107034 | 8799.56 | 0.14% |
| 2026-01-20 | 8.18 | 8.22 | 0.03 | 0.37% | 8.12 | 8.25 | 131354 | 10751.15 | 0.17% |
| 2026-01-19 | 8.12 | 8.19 | 0.06 | 0.74% | 8.08 | 8.29 | 126709 | 10403.43 | 0.16% |
| 2026-01-16 | 8.09 | 8.13 | 0.07 | 0.87% | 8.06 | 8.25 | 166478 | 13542.90 | 0.21% |
| 2026-01-15 | 8.08 | 8.06 | 0.01 | 0.12% | 8.00 | 8.15 | 120542 | 9732.01 | 0.15% |
| 2026-01-14 | 7.98 | 8.05 | 0.04 | 0.50% | 7.87 | 8.16 | 276271 | 22135.88 | 0.35% |
| 2026-01-13 | 8.13 | 8.01 | -0.05 | -0.62% | 7.95 | 8.25 | 144957 | 11700.59 | 0.18% |
| 2026-01-12 | 8.10 | 8.06 | -0.06 | -0.74% | 7.96 | 8.16 | 139562 | 11244.21 | 0.18% |
| 2026-01-09 | 8.14 | 8.12 | -0.04 | -0.49% | 7.94 | 8.16 | 178473 | 14345.16 | 0.23% |
| 2026-01-08 | 7.89 | 8.16 | 0.25 | 3.16% | 7.88 | 8.30 | 214537 | 17451.95 | 0.27% |
| 2026-01-07 | 7.77 | 7.91 | 0.09 | 1.15% | 7.72 | 8.05 | 299698 | 23662.06 | 0.38% |
| 2026-01-06 | 7.89 | 7.82 | -0.07 | -0.89% | 7.74 | 8.01 | 371655 | 29168.93 | 0.47% |
| 2026-01-05 | 7.82 | 7.89 | 0.06 | 0.77% | 7.44 | 7.95 | 393912 | 30491.61 | 0.50% |
| 2025-12-31 | 7.65 | 7.83 | 0.24 | 3.16% | 7.53 | 7.97 | 447580 | 35026.89 | 0.57% |
| 2025-12-30 | 7.53 | 7.59 | 0.43 | 6.01% | 7.15 | 7.73 | 695310 | 51807.78 | 0.88% |
| 2025-12-29 | 7.31 | 7.16 | -0.14 | -1.92% | 7.04 | 7.35 | 170914 | 12256.14 | 0.22% |
| 2025-12-26 | 7.06 | 7.30 | 0.25 | 3.55% | 7.05 | 7.30 | 145595 | 10479.45 | 0.18% |
| 2025-12-25 | 6.91 | 7.05 | 0.15 | 2.17% | 6.88 | 7.08 | 97891 | 6858.72 | 0.12% |
| 2025-12-24 | 6.86 | 6.90 | 0.04 | 0.58% | 6.83 | 6.94 | 112726 | 7761.75 | 0.14% |
| 2025-12-23 | 7.08 | 6.86 | -0.24 | -3.38% | 6.86 | 7.12 | 126996 | 8819.13 | 0.16% |
| 2025-12-22 | 6.94 | 7.10 | 0.23 | 3.35% | 6.89 | 7.21 | 190054 | 13495.07 | 0.24% |
| 2025-12-19 | 6.87 | 6.87 | -0.01 | -0.15% | 6.81 | 6.91 | 62554 | 4299.77 | 0.08% |
| 2025-12-18 | 6.81 | 6.88 | 0.05 | 0.73% | 6.80 | 6.91 | 89194 | 6116.65 | 0.11% |
| 2025-12-17 | 6.84 | 6.83 | 0.00 | 0.00% | 6.76 | 6.86 | 60859 | 4148.52 | 0.08% |
| 2025-12-16 | 6.91 | 6.83 | -0.05 | -0.73% | 6.79 | 6.94 | 60033 | 4105.12 | 0.08% |
| 2025-12-15 | 6.92 | 6.88 | -0.06 | -0.86% | 6.83 | 6.96 | 106920 | 7370.61 | 0.14% |
| 2025-12-12 | 6.78 | 6.94 | 0.18 | 2.66% | 6.71 | 6.95 | 241162 | 16460.57 | 0.31% |
| 2025-12-11 | 6.86 | 6.76 | -0.08 | -1.17% | 6.71 | 6.90 | 166286 | 11302.25 | 0.21% |
| 2025-12-10 | 6.90 | 6.84 | -0.09 | -1.30% | 6.81 | 6.98 | 112337 | 7729.05 | 0.14% |
| 2025-12-09 | 6.88 | 6.93 | 0.05 | 0.73% | 6.86 | 7.00 | 74901 | 5199.13 | 0.10% |
| 2025-12-08 | 7.00 | 6.88 | -0.12 | -1.71% | 6.86 | 7.02 | 91828 | 6337.63 | 0.12% |
| 2025-12-05 | 7.12 | 7.00 | -0.11 | -1.55% | 6.99 | 7.15 | 74106 | 5218.03 | 0.09% |
| 2025-12-04 | 7.16 | 7.11 | -0.05 | -0.70% | 7.03 | 7.23 | 113139 | 8035.08 | 0.14% |
| 2025-12-03 | 7.05 | 7.16 | 0.13 | 1.85% | 6.99 | 7.19 | 106450 | 7569.03 | 0.14% |
| 2025-12-02 | 7.03 | 7.03 | -0.01 | -0.14% | 6.95 | 7.05 | 98745 | 6910.04 | 0.13% |
| 2025-12-01 | 6.89 | 7.04 | 0.13 | 1.88% | 6.74 | 7.05 | 154145 | 10685.72 | 0.20% |
| 2025-11-28 | 6.91 | 6.91 | -0.01 | -0.14% | 6.88 | 6.99 | 54826 | 3794.72 | 0.07% |
| 2025-11-27 | 6.87 | 6.92 | 0.05 | 0.73% | 6.85 | 6.99 | 61995 | 4291.15 | 0.08% |
| 2025-11-26 | 6.88 | 6.87 | 0.00 | 0.00% | 6.84 | 6.98 | 66701 | 4597.06 | 0.08% |
| 2025-11-25 | 6.91 | 6.87 | -0.01 | -0.15% | 6.85 | 6.94 | 66537 | 4582.50 | 0.08% |
| 2025-11-24 | 6.92 | 6.88 | -0.03 | -0.43% | 6.84 | 6.99 | 96764 | 6684.82 | 0.12% |
| 2025-11-21 | 7.04 | 6.91 | -0.14 | -1.99% | 6.90 | 7.08 | 88226 | 6167.81 | 0.11% |
| 2025-11-20 | 7.12 | 7.05 | -0.03 | -0.42% | 7.04 | 7.15 | 76912 | 5459.06 | 0.10% |
| 2025-11-19 | 7.07 | 7.08 | 0.00 | 0.00% | 7.05 | 7.13 | 58603 | 4155.19 | 0.07% |
| 2025-11-18 | 7.16 | 7.08 | -0.08 | -1.12% | 7.03 | 7.16 | 81109 | 5750.97 | 0.10% |
| 2025-11-17 | 7.20 | 7.16 | -0.04 | -0.56% | 7.05 | 7.20 | 96259 | 6844.63 | 0.12% |
| 2025-11-14 | 7.20 | 7.20 | -0.01 | -0.14% | 7.18 | 7.29 | 70427 | 5088.64 | 0.09% |
| 2025-11-13 | 7.35 | 7.21 | -0.12 | -1.64% | 7.19 | 7.35 | 101657 | 7350.59 | 0.13% |
| 2025-11-12 | 7.37 | 7.33 | -0.04 | -0.54% | 7.33 | 7.42 | 77139 | 5694.31 | 0.10% |
| 2025-11-11 | 7.36 | 7.37 | 0.01 | 0.14% | 7.26 | 7.42 | 89194 | 6547.39 | 0.11% |
| 2025-11-10 | 7.40 | 7.36 | -0.01 | -0.14% | 7.31 | 7.42 | 97290 | 7160.25 | 0.12% |
| 2025-11-07 | 7.43 | 7.37 | -0.09 | -1.21% | 7.36 | 7.54 | 82406 | 6120.32 | 0.10% |
| 2025-11-06 | 7.48 | 7.46 | -0.05 | -0.67% | 7.38 | 7.54 | 132976 | 9934.22 | 0.17% |
| 2025-11-05 | 7.35 | 7.51 | 0.15 | 2.04% | 7.30 | 7.54 | 130436 | 9716.00 | 0.17% |
| 2025-11-04 | 7.57 | 7.36 | -0.21 | -2.77% | 7.31 | 7.59 | 205098 | 15222.58 | 0.26% |
| 2025-11-03 | 7.49 | 7.57 | 0.10 | 1.34% | 7.42 | 7.63 | 154434 | 11660.82 | 0.20% |
| 2025-10-31 | 7.61 | 7.47 | -0.07 | -0.93% | 7.41 | 7.68 | 195119 | 14664.89 | 0.25% |
| 2025-10-30 | 7.41 | 7.54 | 0.09 | 1.21% | 7.39 | 7.58 | 128322 | 9651.30 | 0.16% |
| 2025-10-29 | 7.38 | 7.45 | 0.09 | 1.22% | 7.26 | 7.46 | 90795 | 6714.12 | 0.12% |
| 2025-10-28 | 7.51 | 7.36 | -0.17 | -2.26% | 7.35 | 7.56 | 80458 | 5979.34 | 0.10% |
| 2025-10-27 | 7.40 | 7.53 | 0.13 | 1.76% | 7.31 | 7.54 | 126699 | 9456.95 | 0.16% |
| 2025-10-24 | 7.47 | 7.40 | -0.02 | -0.27% | 7.32 | 7.48 | 121625 | 8965.84 | 0.15% |
| 2025-10-23 | 7.45 | 7.42 | -0.01 | -0.13% | 7.40 | 7.51 | 122921 | 9168.54 | 0.16% |
| 2025-10-22 | 7.35 | 7.43 | 0.07 | 0.95% | 7.27 | 7.43 | 154329 | 11343.92 | 0.20% |
| 2025-10-21 | 7.11 | 7.36 | 0.24 | 3.37% | 7.08 | 7.43 | 222394 | 16233.13 | 0.28% |
| 2025-10-20 | 7.20 | 7.12 | -0.05 | -0.70% | 7.04 | 7.21 | 201759 | 14331.70 | 0.26% |
| 2025-10-17 | 7.15 | 7.17 | 0.04 | 0.56% | 7.07 | 7.20 | 171162 | 12227.56 | 0.22% |
| 2025-10-16 | 7.13 | 7.18 | 0.03 | 0.42% | 7.11 | 7.28 | 181390 | 13049.48 | 0.23% |
| 2025-10-15 | 7.09 | 7.15 | 0.03 | 0.42% | 7.01 | 7.16 | 229048 | 16213.56 | 0.29% |
| 2025-10-14 | 7.10 | 7.12 | 0.00 | 0.00% | 7.02 | 7.14 | 202638 | 14345.74 | 0.26% |
| 2025-10-13 | 6.95 | 7.12 | 0.09 | 1.28% | 6.89 | 7.14 | 344271 | 24206.46 | 0.44% |
桂冠电力(600236)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。
