| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | 3.11 | 3.10 | -0.01 | -0.32% | 3.08 | 3.13 | 141792 | 4393.07 | 0.81% |
| 2025-07-16 | 3.12 | 3.11 | 0.00 | 0.00% | 3.10 | 3.13 | 142652 | 4443.38 | 0.82% |
| 2025-07-15 | 3.17 | 3.11 | -0.09 | -2.81% | 3.09 | 3.18 | 255605 | 7979.35 | 1.46% |
| 2025-07-14 | 3.18 | 3.20 | 0.01 | 0.31% | 3.18 | 3.22 | 174957 | 5593.86 | 1.00% |
| 2025-07-11 | 3.18 | 3.19 | 0.01 | 0.31% | 3.16 | 3.24 | 183410 | 5855.66 | 1.05% |
| 2025-07-10 | 3.15 | 3.18 | 0.02 | 0.63% | 3.14 | 3.19 | 113003 | 3576.92 | 0.65% |
| 2025-07-09 | 3.17 | 3.16 | -0.01 | -0.32% | 3.13 | 3.20 | 163215 | 5169.03 | 0.93% |
| 2025-07-08 | 3.15 | 3.17 | 0.01 | 0.32% | 3.14 | 3.22 | 155686 | 4933.15 | 0.89% |
| 2025-07-07 | 3.10 | 3.16 | 0.04 | 1.28% | 3.10 | 3.16 | 184156 | 5788.72 | 1.05% |
| 2025-07-04 | 3.13 | 3.12 | -0.01 | -0.32% | 3.11 | 3.15 | 127896 | 4008.62 | 0.73% |
| 2025-07-03 | 3.12 | 3.13 | 0.00 | 0.00% | 3.11 | 3.14 | 97471 | 3041.15 | 0.56% |
| 2025-07-02 | 3.09 | 3.13 | 0.04 | 1.29% | 3.07 | 3.18 | 237970 | 7420.17 | 1.36% |
| 2025-07-01 | 3.07 | 3.09 | 0.02 | 0.65% | 3.07 | 3.09 | 104945 | 3232.15 | 0.60% |
| 2025-06-30 | 3.10 | 3.07 | -0.02 | -0.65% | 3.06 | 3.10 | 104671 | 3219.88 | 0.60% |
| 2025-06-27 | 3.09 | 3.09 | 0.00 | 0.00% | 3.08 | 3.12 | 118057 | 3654.04 | 0.67% |
| 2025-06-26 | 3.10 | 3.09 | -0.01 | -0.32% | 3.08 | 3.10 | 98016 | 3028.78 | 0.56% |
| 2025-06-25 | 3.08 | 3.10 | 0.03 | 0.98% | 3.07 | 3.11 | 164195 | 5075.22 | 0.94% |
| 2025-06-24 | 3.03 | 3.07 | 0.03 | 0.99% | 3.02 | 3.08 | 137826 | 4222.15 | 0.79% |
| 2025-06-23 | 3.00 | 3.04 | 0.03 | 1.00% | 2.98 | 3.05 | 87837 | 2654.24 | 0.50% |
| 2025-06-20 | 3.00 | 3.01 | 0.02 | 0.67% | 2.98 | 3.03 | 90389 | 2717.24 | 0.52% |
| 2025-06-19 | 3.05 | 2.99 | -0.06 | -1.97% | 2.98 | 3.05 | 131806 | 3958.38 | 0.75% |
| 2025-06-18 | 3.08 | 3.05 | -0.03 | -0.97% | 3.03 | 3.08 | 133389 | 4070.31 | 0.76% |
| 2025-06-17 | 3.08 | 3.08 | 0.01 | 0.33% | 3.06 | 3.10 | 94314 | 2902.65 | 0.54% |
| 2025-06-16 | 3.06 | 3.07 | 0.00 | 0.00% | 3.06 | 3.10 | 97687 | 3007.35 | 0.56% |
| 2025-06-13 | 3.10 | 3.07 | -0.04 | -1.29% | 3.06 | 3.11 | 134424 | 4141.51 | 0.77% |
| 2025-06-12 | 3.12 | 3.11 | -0.01 | -0.32% | 3.07 | 3.13 | 114697 | 3555.50 | 0.66% |
| 2025-06-11 | 3.09 | 3.12 | 0.02 | 0.65% | 3.09 | 3.13 | 115666 | 3599.20 | 0.66% |
| 2025-06-10 | 3.13 | 3.10 | -0.03 | -0.96% | 3.06 | 3.14 | 154448 | 4786.84 | 0.88% |
| 2025-06-09 | 3.14 | 3.13 | 0.00 | 0.00% | 3.10 | 3.14 | 75085 | 2343.59 | 0.43% |
| 2025-06-06 | 3.09 | 3.13 | 0.05 | 1.62% | 3.08 | 3.13 | 128843 | 4002.23 | 0.74% |
| 2025-06-05 | 3.13 | 3.08 | -0.04 | -1.28% | 3.07 | 3.13 | 111024 | 3430.14 | 0.63% |
| 2025-06-04 | 3.08 | 3.12 | 0.03 | 0.97% | 3.08 | 3.12 | 114184 | 3540.91 | 0.65% |
| 2025-06-03 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.12 | 139740 | 4316.09 | 0.80% |
| 2025-05-30 | 3.08 | 3.07 | -0.02 | -0.65% | 3.05 | 3.10 | 101397 | 3111.76 | 0.58% |
| 2025-05-29 | 3.06 | 3.09 | 0.02 | 0.65% | 3.05 | 3.10 | 97680 | 3014.64 | 0.56% |
| 2025-05-28 | 3.09 | 3.07 | -0.02 | -0.65% | 3.06 | 3.10 | 70294 | 2163.41 | 0.40% |
| 2025-05-27 | 3.05 | 3.09 | 0.03 | 0.98% | 3.05 | 3.10 | 130696 | 4018.74 | 0.75% |
| 2025-05-26 | 3.03 | 3.06 | 0.03 | 0.99% | 3.02 | 3.08 | 118737 | 3629.90 | 0.68% |
| 2025-05-23 | 3.10 | 3.09 | -0.02 | -0.64% | 3.08 | 3.14 | 118069 | 3672.62 | 0.67% |
| 2025-05-22 | 3.14 | 3.11 | -0.03 | -0.96% | 3.08 | 3.15 | 105830 | 3294.65 | 0.60% |
| 2025-05-21 | 3.13 | 3.14 | 0.00 | 0.00% | 3.11 | 3.15 | 101449 | 3175.00 | 0.58% |
| 2025-05-20 | 3.15 | 3.14 | 0.01 | 0.32% | 3.12 | 3.15 | 109850 | 3442.64 | 0.63% |
| 2025-05-19 | 3.12 | 3.13 | 0.02 | 0.64% | 3.11 | 3.16 | 138874 | 4349.78 | 0.79% |
| 2025-05-16 | 3.10 | 3.11 | 0.01 | 0.32% | 3.08 | 3.14 | 124246 | 3866.41 | 0.71% |
| 2025-05-15 | 3.10 | 3.10 | 0.01 | 0.32% | 3.08 | 3.12 | 122786 | 3807.41 | 0.70% |
| 2025-05-14 | 3.08 | 3.09 | 0.00 | 0.00% | 3.07 | 3.12 | 122960 | 3801.64 | 0.70% |
| 2025-05-13 | 3.11 | 3.09 | 0.00 | 0.00% | 3.07 | 3.12 | 135310 | 4186.20 | 0.77% |
| 2025-05-12 | 3.10 | 3.09 | 0.01 | 0.32% | 3.07 | 3.11 | 105840 | 3265.19 | 0.60% |
| 2025-05-09 | 3.12 | 3.08 | -0.04 | -1.28% | 3.07 | 3.12 | 81378 | 2513.19 | 0.46% |
| 2025-05-08 | 3.08 | 3.12 | 0.03 | 0.97% | 3.08 | 3.12 | 113712 | 3534.77 | 0.65% |
| 2025-05-07 | 3.07 | 3.09 | 0.03 | 0.98% | 3.06 | 3.11 | 168987 | 5216.27 | 0.97% |
| 2025-05-06 | 3.02 | 3.06 | 0.05 | 1.66% | 3.02 | 3.06 | 135442 | 4122.20 | 0.77% |
| 2025-04-30 | 3.04 | 3.01 | -0.03 | -0.99% | 3.00 | 3.06 | 105982 | 3213.54 | 0.61% |
| 2025-04-29 | 3.03 | 3.04 | 0.01 | 0.33% | 3.02 | 3.05 | 95803 | 2907.55 | 0.55% |
| 2025-04-28 | 3.09 | 3.03 | -0.06 | -1.94% | 3.02 | 3.10 | 128211 | 3896.87 | 0.73% |
| 2025-04-25 | 3.10 | 3.09 | 0.00 | 0.00% | 3.08 | 3.12 | 118827 | 3681.35 | 0.68% |
| 2025-04-24 | 3.10 | 3.09 | -0.02 | -0.64% | 3.07 | 3.14 | 134064 | 4158.28 | 0.77% |
| 2025-04-23 | 3.15 | 3.11 | -0.02 | -0.64% | 3.10 | 3.15 | 148559 | 4637.77 | 0.85% |
| 2025-04-22 | 3.13 | 3.13 | -0.01 | -0.32% | 3.10 | 3.16 | 198253 | 6207.03 | 1.13% |
| 2025-04-21 | 3.07 | 3.14 | 0.07 | 2.28% | 3.06 | 3.16 | 190411 | 5917.96 | 1.09% |
| 2025-04-18 | 3.12 | 3.07 | -0.05 | -1.60% | 3.04 | 3.12 | 137934 | 4236.51 | 0.79% |
| 2025-04-17 | 3.04 | 3.12 | 0.06 | 1.96% | 3.03 | 3.16 | 219163 | 6821.78 | 1.25% |
| 2025-04-16 | 3.11 | 3.06 | -0.09 | -2.86% | 3.03 | 3.12 | 282573 | 8663.12 | 1.61% |
| 2025-04-15 | 3.25 | 3.15 | -0.19 | -5.69% | 3.11 | 3.27 | 511572 | 16077.04 | 2.92% |
| 2025-04-14 | 3.30 | 3.34 | 0.04 | 1.21% | 3.29 | 3.36 | 191681 | 6377.96 | 1.10% |
| 2025-04-11 | 3.36 | 3.30 | -0.07 | -2.08% | 3.29 | 3.37 | 200383 | 6658.46 | 1.14% |
| 2025-04-10 | 3.28 | 3.37 | 0.06 | 1.81% | 3.26 | 3.45 | 305020 | 10297.68 | 1.74% |
| 2025-04-09 | 3.11 | 3.31 | 0.20 | 6.43% | 3.04 | 3.42 | 361309 | 11575.36 | 2.06% |
| 2025-04-08 | 3.10 | 3.11 | 0.02 | 0.65% | 3.04 | 3.15 | 236432 | 7320.84 | 1.35% |
| 2025-04-07 | 3.20 | 3.09 | -0.34 | -9.91% | 3.09 | 3.28 | 210886 | 6625.92 | 1.20% |
| 2025-04-03 | 3.40 | 3.43 | 0.01 | 0.29% | 3.37 | 3.44 | 131294 | 4487.36 | 0.75% |
| 2025-04-02 | 3.43 | 3.42 | -0.01 | -0.29% | 3.40 | 3.45 | 100798 | 3451.24 | 0.58% |
| 2025-04-01 | 3.34 | 3.43 | 0.09 | 2.69% | 3.34 | 3.44 | 192789 | 6572.90 | 1.10% |
| 2025-03-31 | 3.40 | 3.34 | -0.08 | -2.34% | 3.30 | 3.42 | 150351 | 5036.73 | 0.86% |
| 2025-03-28 | 3.44 | 3.42 | -0.02 | -0.58% | 3.38 | 3.46 | 136158 | 4659.90 | 0.78% |
| 2025-03-27 | 3.47 | 3.44 | -0.03 | -0.86% | 3.40 | 3.48 | 145905 | 5021.59 | 0.83% |
| 2025-03-26 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.47 | 156324 | 5397.42 | 0.89% |
| 2025-03-25 | 3.37 | 3.44 | 0.07 | 2.08% | 3.35 | 3.44 | 193428 | 6590.12 | 1.11% |
| 2025-03-24 | 3.42 | 3.37 | -0.05 | -1.46% | 3.32 | 3.43 | 157493 | 5315.08 | 0.90% |
| 2025-03-21 | 3.38 | 3.42 | 0.03 | 0.88% | 3.37 | 3.43 | 219103 | 7468.39 | 1.25% |
冠豪高新(600433)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。
