| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.44 | 6.60 | 0.16 | 2.48% | 6.43 | 6.60 | 182900 | 11937.62 | 0.23% |
| 2025-03-31 | 6.44 | 6.44 | 0.01 | 0.16% | 6.43 | 6.52 | 131121 | 8482.63 | 0.17% |
| 2025-03-28 | 6.38 | 6.43 | 0.06 | 0.94% | 6.35 | 6.44 | 124714 | 7981.87 | 0.16% |
| 2025-03-27 | 6.46 | 6.37 | -0.09 | -1.39% | 6.35 | 6.50 | 134574 | 8634.11 | 0.17% |
| 2025-03-26 | 6.53 | 6.46 | -0.11 | -1.67% | 6.40 | 6.55 | 193787 | 12513.33 | 0.25% |
| 2025-03-25 | 6.47 | 6.57 | 0.12 | 1.86% | 6.40 | 6.60 | 189637 | 12385.01 | 0.24% |
| 2025-03-24 | 6.48 | 6.45 | -0.02 | -0.31% | 6.39 | 6.54 | 166585 | 10754.15 | 0.21% |
| 2025-03-21 | 6.35 | 6.47 | 0.11 | 1.73% | 6.34 | 6.48 | 205438 | 13231.79 | 0.26% |
| 2025-03-20 | 6.36 | 6.36 | 0.01 | 0.16% | 6.33 | 6.44 | 116446 | 7432.32 | 0.15% |
| 2025-03-19 | 6.26 | 6.35 | 0.09 | 1.44% | 6.24 | 6.39 | 216925 | 13722.71 | 0.28% |
| 2025-03-18 | 6.25 | 6.26 | 0.02 | 0.32% | 6.21 | 6.26 | 86551 | 5398.88 | 0.11% |
| 2025-03-17 | 6.26 | 6.24 | 0.00 | 0.00% | 6.22 | 6.33 | 169327 | 10598.23 | 0.21% |
| 2025-03-14 | 6.20 | 6.24 | 0.03 | 0.48% | 6.19 | 6.25 | 171622 | 10681.68 | 0.22% |
| 2025-03-13 | 6.19 | 6.21 | 0.02 | 0.32% | 6.16 | 6.22 | 142060 | 8797.54 | 0.18% |
| 2025-03-12 | 6.22 | 6.19 | -0.02 | -0.32% | 6.16 | 6.22 | 86840 | 5370.68 | 0.11% |
| 2025-03-11 | 6.18 | 6.21 | 0.02 | 0.32% | 6.16 | 6.23 | 60470 | 3747.41 | 0.08% |
| 2025-03-10 | 6.20 | 6.19 | -0.02 | -0.32% | 6.17 | 6.22 | 50342 | 3119.88 | 0.06% |
| 2025-03-07 | 6.16 | 6.21 | 0.06 | 0.98% | 6.12 | 6.23 | 135857 | 8405.54 | 0.17% |
| 2025-03-06 | 6.19 | 6.15 | -0.04 | -0.65% | 6.14 | 6.20 | 110794 | 6822.23 | 0.14% |
| 2025-03-05 | 6.16 | 6.19 | 0.03 | 0.49% | 6.14 | 6.19 | 71698 | 4421.55 | 0.09% |
| 2025-03-04 | 6.13 | 6.16 | 0.02 | 0.33% | 6.12 | 6.17 | 61313 | 3768.24 | 0.08% |
| 2025-03-03 | 6.19 | 6.14 | -0.05 | -0.81% | 6.13 | 6.21 | 112739 | 6951.44 | 0.14% |
| 2025-02-28 | 6.22 | 6.19 | -0.03 | -0.48% | 6.16 | 6.25 | 75315 | 4676.48 | 0.10% |
| 2025-02-27 | 6.23 | 6.22 | 0.00 | 0.00% | 6.18 | 6.24 | 63336 | 3929.38 | 0.08% |
| 2025-02-26 | 6.17 | 6.22 | 0.06 | 0.97% | 6.16 | 6.26 | 97525 | 6066.68 | 0.12% |
| 2025-02-25 | 6.24 | 6.16 | -0.09 | -1.44% | 6.15 | 6.27 | 140887 | 8736.06 | 0.18% |
| 2025-02-24 | 6.26 | 6.25 | -0.02 | -0.32% | 6.24 | 6.33 | 133953 | 8408.46 | 0.17% |
| 2025-02-21 | 6.30 | 6.27 | -0.03 | -0.48% | 6.25 | 6.31 | 83649 | 5244.80 | 0.11% |
| 2025-02-20 | 6.28 | 6.30 | 0.02 | 0.32% | 6.24 | 6.34 | 81119 | 5102.90 | 0.10% |
| 2025-02-19 | 6.30 | 6.28 | -0.03 | -0.48% | 6.25 | 6.34 | 97543 | 6125.86 | 0.12% |
| 2025-02-18 | 6.35 | 6.31 | -0.03 | -0.47% | 6.28 | 6.40 | 139087 | 8839.25 | 0.18% |
| 2025-02-17 | 6.26 | 6.34 | 0.06 | 0.96% | 6.23 | 6.35 | 112463 | 7072.26 | 0.14% |
| 2025-02-14 | 6.29 | 6.28 | -0.01 | -0.16% | 6.24 | 6.30 | 80018 | 5011.36 | 0.10% |
| 2025-02-13 | 6.27 | 6.29 | 0.01 | 0.16% | 6.26 | 6.31 | 76114 | 4788.11 | 0.10% |
| 2025-02-12 | 6.31 | 6.28 | -0.03 | -0.48% | 6.24 | 6.31 | 97778 | 6124.73 | 0.12% |
| 2025-02-11 | 6.35 | 6.31 | -0.03 | -0.47% | 6.29 | 6.38 | 81169 | 5133.58 | 0.10% |
| 2025-02-10 | 6.29 | 6.34 | 0.06 | 0.96% | 6.27 | 6.44 | 134720 | 8553.98 | 0.17% |
| 2025-02-07 | 6.24 | 6.28 | 0.01 | 0.16% | 6.24 | 6.30 | 115047 | 7216.04 | 0.15% |
| 2025-02-06 | 6.23 | 6.27 | 0.04 | 0.64% | 6.20 | 6.28 | 75448 | 4703.41 | 0.10% |
| 2025-02-05 | 6.40 | 6.23 | -0.13 | -2.04% | 6.20 | 6.40 | 148573 | 9282.29 | 0.19% |
| 2025-01-27 | 6.27 | 6.36 | 0.09 | 1.44% | 6.27 | 6.38 | 119665 | 7603.34 | 0.15% |
| 2025-01-24 | 6.31 | 6.27 | -0.04 | -0.63% | 6.22 | 6.32 | 96034 | 6009.77 | 0.12% |
| 2025-01-23 | 6.32 | 6.31 | 0.01 | 0.16% | 6.31 | 6.41 | 95433 | 6062.69 | 0.12% |
| 2025-01-22 | 6.37 | 6.30 | -0.09 | -1.41% | 6.28 | 6.46 | 116954 | 7412.24 | 0.15% |
| 2025-01-21 | 6.29 | 6.39 | 0.10 | 1.59% | 6.20 | 6.45 | 196237 | 12402.26 | 0.25% |
| 2025-01-20 | 6.30 | 6.29 | 0.00 | 0.00% | 6.27 | 6.33 | 80882 | 5090.86 | 0.10% |
| 2025-01-17 | 6.32 | 6.29 | -0.06 | -0.94% | 6.25 | 6.33 | 100495 | 6313.83 | 0.13% |
| 2025-01-16 | 6.35 | 6.35 | 0.01 | 0.16% | 6.30 | 6.39 | 95179 | 6032.72 | 0.12% |
| 2025-01-15 | 6.34 | 6.34 | -0.03 | -0.47% | 6.32 | 6.43 | 73150 | 4661.89 | 0.09% |
| 2025-01-14 | 6.29 | 6.37 | 0.08 | 1.27% | 6.27 | 6.37 | 78686 | 4980.85 | 0.10% |
| 2025-01-13 | 6.36 | 6.29 | -0.08 | -1.26% | 6.23 | 6.38 | 69258 | 4354.34 | 0.09% |
| 2025-01-10 | 6.45 | 6.37 | -0.10 | -1.55% | 6.37 | 6.47 | 53615 | 3434.68 | 0.07% |
| 2025-01-09 | 6.55 | 6.47 | -0.13 | -1.97% | 6.46 | 6.59 | 75699 | 4918.80 | 0.10% |
| 2025-01-08 | 6.48 | 6.60 | 0.13 | 2.01% | 6.41 | 6.61 | 98157 | 6418.68 | 0.12% |
| 2025-01-07 | 6.60 | 6.47 | -0.15 | -2.27% | 6.43 | 6.61 | 68865 | 4468.08 | 0.09% |
| 2025-01-06 | 6.52 | 6.62 | 0.10 | 1.53% | 6.46 | 6.64 | 100601 | 6577.76 | 0.13% |
| 2025-01-03 | 6.66 | 6.52 | -0.14 | -2.10% | 6.50 | 6.73 | 98174 | 6476.26 | 0.12% |
| 2025-01-02 | 6.78 | 6.66 | -0.14 | -2.06% | 6.60 | 6.86 | 142753 | 9643.09 | 0.18% |
| 2024-12-31 | 6.81 | 6.80 | 0.05 | 0.74% | 6.77 | 6.87 | 119790 | 8173.09 | 0.15% |
| 2024-12-30 | 6.84 | 6.75 | -0.10 | -1.46% | 6.73 | 6.91 | 99603 | 6776.34 | 0.13% |
| 2024-12-27 | 6.82 | 6.85 | 0.05 | 0.74% | 6.77 | 6.88 | 96722 | 6591.14 | 0.12% |
| 2024-12-26 | 7.06 | 6.80 | -0.24 | -3.41% | 6.78 | 7.06 | 166700 | 11469.48 | 0.21% |
| 2024-12-25 | 7.05 | 7.04 | 0.01 | 0.14% | 7.00 | 7.16 | 202378 | 14328.42 | 0.26% |
| 2024-12-24 | 6.82 | 7.03 | 0.24 | 3.53% | 6.79 | 7.05 | 196773 | 13680.80 | 0.25% |
| 2024-12-23 | 6.77 | 6.79 | 0.04 | 0.59% | 6.73 | 6.89 | 93797 | 6402.28 | 0.12% |
| 2024-12-20 | 6.81 | 6.75 | -0.02 | -0.30% | 6.74 | 6.82 | 78417 | 5315.65 | 0.10% |
| 2024-12-19 | 6.90 | 6.77 | -0.16 | -2.31% | 6.75 | 6.91 | 162770 | 11100.10 | 0.21% |
| 2024-12-18 | 6.91 | 6.93 | 0.04 | 0.58% | 6.89 | 6.98 | 80904 | 5614.52 | 0.10% |
| 2024-12-17 | 7.01 | 6.89 | -0.14 | -1.99% | 6.88 | 7.06 | 131210 | 9126.39 | 0.17% |
| 2024-12-16 | 6.89 | 7.03 | 0.12 | 1.74% | 6.87 | 7.03 | 156262 | 10904.83 | 0.20% |
| 2024-12-13 | 6.88 | 6.91 | 0.01 | 0.14% | 6.86 | 6.95 | 246009 | 17017.68 | 0.31% |
| 2024-12-12 | 6.94 | 6.90 | -0.04 | -0.58% | 6.87 | 7.02 | 324282 | 22503.36 | 0.41% |
| 2024-12-11 | 6.85 | 6.94 | 0.07 | 1.02% | 6.84 | 6.98 | 240721 | 16665.17 | 0.31% |
| 2024-12-10 | 6.95 | 6.87 | -0.03 | -0.43% | 6.74 | 6.96 | 261406 | 17949.73 | 0.33% |
| 2024-12-09 | 6.75 | 6.90 | 0.19 | 2.83% | 6.72 | 6.90 | 264921 | 18144.71 | 0.34% |
| 2024-12-06 | 6.68 | 6.71 | 0.04 | 0.60% | 6.63 | 6.77 | 252806 | 16933.92 | 0.32% |
| 2024-12-05 | 6.55 | 6.67 | 0.13 | 1.99% | 6.52 | 6.68 | 246102 | 16329.87 | 0.31% |
| 2024-12-04 | 6.50 | 6.54 | 0.05 | 0.77% | 6.45 | 6.57 | 261559 | 17034.02 | 0.33% |
| 2024-12-03 | 6.38 | 6.49 | 0.11 | 1.72% | 6.34 | 6.53 | 316430 | 20368.48 | 0.40% |
| 2024-12-02 | 6.12 | 6.38 | 0.27 | 4.42% | 6.12 | 6.39 | 428367 | 26925.63 | 0.54% |
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。
