| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-20 | 3.40 | 3.39 | 0.00 | 0.00% | 3.36 | 3.42 | 132438 | 4486.01 | 0.76% |
| 2025-03-19 | 3.42 | 3.39 | -0.03 | -0.88% | 3.37 | 3.46 | 170655 | 5812.96 | 0.98% |
| 2025-03-18 | 3.38 | 3.42 | 0.05 | 1.48% | 3.33 | 3.55 | 337540 | 11646.51 | 1.93% |
| 2025-03-17 | 3.32 | 3.37 | 0.08 | 2.43% | 3.31 | 3.42 | 251416 | 8465.37 | 1.44% |
| 2025-03-14 | 3.24 | 3.29 | 0.05 | 1.54% | 3.23 | 3.30 | 188967 | 6176.26 | 1.08% |
| 2025-03-13 | 3.28 | 3.24 | -0.04 | -1.22% | 3.20 | 3.29 | 148197 | 4790.98 | 0.85% |
| 2025-03-12 | 3.29 | 3.28 | -0.01 | -0.30% | 3.26 | 3.32 | 197407 | 6480.04 | 1.13% |
| 2025-03-11 | 3.26 | 3.29 | 0.03 | 0.92% | 3.25 | 3.35 | 295228 | 9717.85 | 1.69% |
| 2025-03-10 | 3.25 | 3.26 | 0.01 | 0.31% | 3.22 | 3.28 | 185297 | 6031.85 | 1.06% |
| 2025-03-07 | 3.18 | 3.25 | 0.05 | 1.56% | 3.18 | 3.25 | 174000 | 5612.66 | 0.99% |
| 2025-03-06 | 3.17 | 3.20 | 0.05 | 1.59% | 3.14 | 3.21 | 150479 | 4790.29 | 0.86% |
| 2025-03-05 | 3.19 | 3.15 | -0.03 | -0.94% | 3.13 | 3.19 | 96079 | 3026.66 | 0.55% |
| 2025-03-04 | 3.12 | 3.18 | 0.03 | 0.95% | 3.12 | 3.18 | 91603 | 2892.27 | 0.52% |
| 2025-03-03 | 3.16 | 3.15 | 0.00 | 0.00% | 3.14 | 3.20 | 119686 | 3794.34 | 0.68% |
| 2025-02-28 | 3.22 | 3.15 | -0.08 | -2.48% | 3.13 | 3.23 | 155225 | 4924.28 | 0.89% |
| 2025-02-27 | 3.22 | 3.23 | 0.01 | 0.31% | 3.17 | 3.25 | 181757 | 5841.94 | 1.04% |
| 2025-02-26 | 3.17 | 3.22 | 0.06 | 1.90% | 3.16 | 3.27 | 206711 | 6675.98 | 1.18% |
| 2025-02-25 | 3.19 | 3.16 | -0.04 | -1.25% | 3.15 | 3.20 | 132740 | 4211.15 | 0.76% |
| 2025-02-24 | 3.18 | 3.20 | -0.01 | -0.31% | 3.16 | 3.22 | 175772 | 5607.93 | 1.00% |
| 2025-02-21 | 3.25 | 3.21 | 0.02 | 0.63% | 3.19 | 3.29 | 215941 | 6969.85 | 1.23% |
| 2025-02-20 | 3.20 | 3.19 | 0.00 | 0.00% | 3.17 | 3.24 | 115623 | 3705.40 | 0.66% |
| 2025-02-19 | 3.19 | 3.19 | 0.01 | 0.31% | 3.17 | 3.21 | 118129 | 3768.70 | 0.67% |
| 2025-02-18 | 3.26 | 3.18 | -0.10 | -3.05% | 3.17 | 3.26 | 127660 | 4110.68 | 0.73% |
| 2025-02-17 | 3.23 | 3.28 | 0.06 | 1.86% | 3.21 | 3.29 | 149635 | 4875.10 | 0.85% |
| 2025-02-14 | 3.27 | 3.22 | -0.03 | -0.92% | 3.21 | 3.27 | 110958 | 3583.00 | 0.63% |
| 2025-02-13 | 3.29 | 3.25 | -0.04 | -1.22% | 3.25 | 3.30 | 120852 | 3947.46 | 0.69% |
| 2025-02-12 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.30 | 153379 | 5021.69 | 0.88% |
| 2025-02-11 | 3.26 | 3.27 | 0.01 | 0.31% | 3.22 | 3.28 | 155493 | 5060.94 | 0.89% |
| 2025-02-10 | 3.25 | 3.26 | 0.02 | 0.62% | 3.22 | 3.28 | 161154 | 5235.39 | 0.92% |
| 2025-02-07 | 3.24 | 3.24 | 0.00 | 0.00% | 3.21 | 3.28 | 189779 | 6176.89 | 1.08% |
| 2025-02-06 | 3.20 | 3.24 | 0.01 | 0.31% | 3.19 | 3.24 | 130824 | 4216.66 | 0.75% |
| 2025-02-05 | 3.19 | 3.23 | 0.04 | 1.25% | 3.18 | 3.25 | 117671 | 3798.20 | 0.67% |
| 2025-01-27 | 3.15 | 3.19 | 0.03 | 0.95% | 3.15 | 3.24 | 157578 | 5056.51 | 0.90% |
| 2025-01-24 | 3.15 | 3.16 | 0.00 | 0.00% | 3.13 | 3.18 | 114585 | 3614.24 | 0.65% |
| 2025-01-23 | 3.20 | 3.16 | -0.02 | -0.63% | 3.16 | 3.24 | 112719 | 3615.86 | 0.64% |
| 2025-01-22 | 3.19 | 3.18 | -0.03 | -0.93% | 3.14 | 3.21 | 138587 | 4391.56 | 0.79% |
| 2025-01-21 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.28 | 299797 | 9664.84 | 1.71% |
| 2025-01-20 | 3.10 | 3.17 | 0.09 | 2.92% | 3.05 | 3.19 | 184051 | 5773.12 | 1.05% |
| 2025-01-17 | 3.06 | 3.08 | 0.00 | 0.00% | 3.03 | 3.09 | 72784 | 2232.76 | 0.42% |
| 2025-01-16 | 3.07 | 3.08 | 0.03 | 0.98% | 3.04 | 3.12 | 119451 | 3677.84 | 0.68% |
| 2025-01-15 | 3.02 | 3.05 | 0.01 | 0.33% | 2.99 | 3.07 | 118827 | 3597.99 | 0.68% |
| 2025-01-14 | 2.95 | 3.04 | 0.09 | 3.05% | 2.95 | 3.04 | 124632 | 3747.04 | 0.71% |
| 2025-01-13 | 2.93 | 2.95 | 0.01 | 0.34% | 2.87 | 2.96 | 109593 | 3199.88 | 0.63% |
| 2025-01-10 | 3.00 | 2.94 | -0.08 | -2.65% | 2.93 | 3.04 | 97226 | 2905.30 | 0.56% |
| 2025-01-09 | 3.02 | 3.02 | -0.02 | -0.66% | 3.00 | 3.05 | 88740 | 2688.58 | 0.51% |
| 2025-01-08 | 3.09 | 3.04 | -0.05 | -1.62% | 2.97 | 3.09 | 141138 | 4273.70 | 0.81% |
| 2025-01-07 | 3.04 | 3.09 | 0.05 | 1.64% | 3.02 | 3.09 | 95650 | 2925.65 | 0.55% |
| 2025-01-06 | 3.05 | 3.04 | 0.00 | 0.00% | 2.95 | 3.08 | 118075 | 3571.56 | 0.67% |
| 2025-01-03 | 3.19 | 3.04 | -0.13 | -4.10% | 3.03 | 3.21 | 176658 | 5463.35 | 1.01% |
| 2025-01-02 | 3.16 | 3.17 | 0.00 | 0.00% | 3.14 | 3.29 | 191367 | 6164.09 | 1.09% |
| 2024-12-31 | 3.24 | 3.17 | -0.07 | -2.16% | 3.16 | 3.27 | 144452 | 4627.41 | 0.83% |
| 2024-12-30 | 3.27 | 3.24 | -0.03 | -0.92% | 3.19 | 3.29 | 123114 | 3980.41 | 0.70% |
| 2024-12-27 | 3.23 | 3.27 | 0.06 | 1.87% | 3.20 | 3.31 | 146620 | 4808.10 | 0.84% |
| 2024-12-26 | 3.21 | 3.21 | 0.00 | 0.00% | 3.20 | 3.26 | 111184 | 3597.15 | 0.64% |
| 2024-12-25 | 3.26 | 3.21 | -0.07 | -2.13% | 3.16 | 3.29 | 185294 | 5934.24 | 1.06% |
| 2024-12-24 | 3.31 | 3.28 | -0.04 | -1.20% | 3.21 | 3.35 | 240004 | 7855.19 | 1.37% |
| 2024-12-23 | 3.56 | 3.32 | -0.24 | -6.74% | 3.30 | 3.57 | 345270 | 11671.85 | 1.97% |
| 2024-12-20 | 3.52 | 3.56 | 0.03 | 0.85% | 3.49 | 3.67 | 155947 | 5592.15 | 0.89% |
| 2024-12-19 | 3.52 | 3.53 | -0.03 | -0.84% | 3.46 | 3.57 | 137739 | 4835.78 | 0.79% |
| 2024-12-18 | 3.54 | 3.56 | 0.02 | 0.56% | 3.50 | 3.66 | 136267 | 4877.28 | 0.78% |
| 2024-12-17 | 3.72 | 3.54 | -0.15 | -4.07% | 3.50 | 3.72 | 226559 | 8100.36 | 1.29% |
| 2024-12-16 | 3.66 | 3.69 | 0.03 | 0.82% | 3.65 | 3.77 | 167738 | 6201.83 | 0.96% |
| 2024-12-13 | 3.75 | 3.66 | -0.06 | -1.61% | 3.66 | 3.83 | 244857 | 9082.04 | 1.40% |
| 2024-12-12 | 3.67 | 3.72 | 0.05 | 1.36% | 3.62 | 3.74 | 227047 | 8356.91 | 1.30% |
| 2024-12-11 | 3.53 | 3.67 | 0.14 | 3.97% | 3.51 | 3.68 | 268532 | 9744.48 | 1.53% |
| 2024-12-10 | 3.68 | 3.53 | -0.06 | -1.67% | 3.52 | 3.70 | 248418 | 8892.37 | 1.42% |
| 2024-12-09 | 3.69 | 3.59 | -0.07 | -1.91% | 3.55 | 3.70 | 237269 | 8591.18 | 1.36% |
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。
