| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.36 | 3.70 | 0.34 | 10.12% | 3.35 | 3.70 | 831936 | 29967.42 | 4.75% |
| 2026-03-24 | 3.30 | 3.36 | 0.14 | 4.35% | 3.22 | 3.37 | 429473 | 14189.06 | 2.45% |
| 2026-03-23 | 3.41 | 3.22 | -0.27 | -7.74% | 3.18 | 3.46 | 645651 | 21452.88 | 3.69% |
| 2026-03-20 | 3.68 | 3.49 | -0.20 | -5.42% | 3.47 | 3.69 | 661767 | 23486.86 | 3.78% |
| 2026-03-19 | 3.65 | 3.69 | -0.02 | -0.54% | 3.62 | 3.78 | 568887 | 21074.73 | 3.25% |
| 2026-03-18 | 3.67 | 3.71 | 0.05 | 1.37% | 3.63 | 3.72 | 404612 | 14887.98 | 2.31% |
| 2026-03-17 | 3.72 | 3.66 | -0.06 | -1.61% | 3.65 | 3.75 | 467297 | 17279.10 | 2.67% |
| 2026-03-16 | 3.68 | 3.72 | 0.03 | 0.81% | 3.61 | 3.74 | 677828 | 24954.09 | 3.87% |
| 2026-03-13 | 3.80 | 3.69 | -0.07 | -1.86% | 3.67 | 3.81 | 727497 | 27117.76 | 4.16% |
| 2026-03-12 | 3.81 | 3.76 | -0.09 | -2.34% | 3.73 | 3.87 | 1613947 | 61272.40 | 9.22% |
| 2026-03-11 | 3.50 | 3.85 | 0.35 | 10.00% | 3.49 | 3.85 | 884198 | 33672.95 | 5.05% |
| 2026-03-10 | 3.52 | 3.50 | -0.01 | -0.28% | 3.50 | 3.59 | 254230 | 8980.44 | 1.45% |
| 2026-03-09 | 3.51 | 3.51 | -0.04 | -1.13% | 3.44 | 3.54 | 335735 | 11705.02 | 1.92% |
| 2026-03-06 | 3.50 | 3.55 | 0.05 | 1.43% | 3.46 | 3.57 | 327574 | 11569.12 | 1.87% |
| 2026-03-05 | 3.43 | 3.50 | 0.13 | 3.86% | 3.43 | 3.55 | 444000 | 15506.69 | 2.54% |
| 2026-03-04 | 3.44 | 3.37 | -0.13 | -3.71% | 3.36 | 3.48 | 486815 | 16566.20 | 2.78% |
| 2026-03-03 | 3.63 | 3.50 | -0.11 | -3.05% | 3.46 | 3.66 | 483528 | 17183.86 | 2.76% |
| 2026-03-02 | 3.58 | 3.61 | -0.03 | -0.82% | 3.55 | 3.66 | 418341 | 15094.02 | 2.39% |
| 2026-02-27 | 3.63 | 3.64 | -0.01 | -0.27% | 3.58 | 3.66 | 279360 | 10114.85 | 1.60% |
| 2026-02-26 | 3.61 | 3.65 | 0.04 | 1.11% | 3.58 | 3.68 | 464124 | 16868.72 | 2.65% |
| 2026-02-25 | 3.51 | 3.61 | 0.09 | 2.56% | 3.50 | 3.64 | 436803 | 15684.08 | 2.50% |
| 2026-02-24 | 3.49 | 3.52 | 0.08 | 2.33% | 3.45 | 3.53 | 328064 | 11477.87 | 1.87% |
| 2026-02-13 | 3.50 | 3.44 | -0.06 | -1.71% | 3.43 | 3.55 | 363324 | 12698.09 | 2.08% |
| 2026-02-12 | 3.55 | 3.50 | -0.05 | -1.41% | 3.50 | 3.66 | 452943 | 16161.16 | 2.59% |
| 2026-02-11 | 3.50 | 3.55 | 0.04 | 1.14% | 3.47 | 3.58 | 280995 | 9954.62 | 1.61% |
| 2026-02-10 | 3.46 | 3.51 | 0.05 | 1.45% | 3.42 | 3.52 | 285615 | 9960.90 | 1.63% |
| 2026-02-09 | 3.48 | 3.46 | -0.01 | -0.29% | 3.44 | 3.50 | 242676 | 8399.88 | 1.39% |
| 2026-02-06 | 3.43 | 3.47 | 0.01 | 0.29% | 3.43 | 3.51 | 239117 | 8313.36 | 1.37% |
| 2026-02-05 | 3.51 | 3.46 | -0.05 | -1.42% | 3.44 | 3.51 | 272762 | 9455.51 | 1.56% |
| 2026-02-04 | 3.43 | 3.51 | 0.08 | 2.33% | 3.40 | 3.51 | 313436 | 10906.77 | 1.79% |
| 2026-02-03 | 3.40 | 3.43 | 0.06 | 1.78% | 3.38 | 3.44 | 241721 | 8251.97 | 1.38% |
| 2026-02-02 | 3.50 | 3.37 | -0.15 | -4.26% | 3.36 | 3.51 | 368947 | 12648.55 | 2.11% |
| 2026-01-30 | 3.44 | 3.52 | 0.05 | 1.44% | 3.44 | 3.55 | 416460 | 14586.35 | 2.38% |
| 2026-01-29 | 3.46 | 3.47 | 0.00 | 0.00% | 3.44 | 3.54 | 325955 | 11347.83 | 1.86% |
| 2026-01-28 | 3.49 | 3.47 | 0.00 | 0.00% | 3.42 | 3.51 | 331543 | 11472.48 | 1.89% |
| 2026-01-27 | 3.46 | 3.47 | 0.00 | 0.00% | 3.41 | 3.62 | 433698 | 15147.53 | 2.48% |
| 2026-01-26 | 3.44 | 3.47 | -0.04 | -1.14% | 3.41 | 3.48 | 366534 | 12611.47 | 2.09% |
| 2026-01-23 | 3.51 | 3.51 | -0.01 | -0.28% | 3.47 | 3.58 | 330846 | 11586.80 | 1.89% |
| 2026-01-22 | 3.43 | 3.52 | 0.10 | 2.92% | 3.40 | 3.56 | 429101 | 14982.28 | 2.45% |
| 2026-01-21 | 3.46 | 3.42 | -0.05 | -1.44% | 3.40 | 3.47 | 345070 | 11819.54 | 1.97% |
| 2026-01-20 | 3.48 | 3.47 | 0.00 | 0.00% | 3.43 | 3.52 | 482422 | 16725.11 | 2.76% |
| 2026-01-19 | 3.39 | 3.47 | 0.03 | 0.87% | 3.38 | 3.51 | 1026369 | 35488.96 | 5.86% |
| 2026-01-16 | 3.22 | 3.44 | 0.24 | 7.50% | 3.20 | 3.52 | 1410548 | 48533.81 | 8.06% |
| 2026-01-15 | 3.25 | 3.20 | -0.05 | -1.54% | 3.19 | 3.26 | 191936 | 6182.03 | 1.10% |
| 2026-01-14 | 3.28 | 3.25 | -0.02 | -0.61% | 3.22 | 3.32 | 277666 | 9091.32 | 1.59% |
| 2026-01-13 | 3.30 | 3.27 | -0.01 | -0.30% | 3.26 | 3.30 | 230534 | 7569.02 | 1.32% |
| 2026-01-12 | 3.26 | 3.28 | 0.01 | 0.31% | 3.25 | 3.29 | 263124 | 8603.06 | 1.50% |
| 2026-01-09 | 3.26 | 3.27 | 0.00 | 0.00% | 3.23 | 3.28 | 221810 | 7220.52 | 1.27% |
| 2026-01-08 | 3.26 | 3.27 | -0.01 | -0.30% | 3.25 | 3.28 | 187612 | 6125.38 | 1.07% |
| 2026-01-07 | 3.30 | 3.28 | -0.04 | -1.20% | 3.26 | 3.32 | 193385 | 6358.07 | 1.10% |
| 2026-01-06 | 3.23 | 3.32 | 0.08 | 2.47% | 3.23 | 3.32 | 254947 | 8382.61 | 1.46% |
| 2026-01-05 | 3.28 | 3.24 | -0.04 | -1.22% | 3.23 | 3.28 | 246609 | 8019.73 | 1.41% |
| 2025-12-31 | 3.28 | 3.28 | 0.00 | 0.00% | 3.24 | 3.30 | 166087 | 5433.72 | 0.95% |
| 2025-12-30 | 3.29 | 3.28 | -0.03 | -0.91% | 3.25 | 3.31 | 165565 | 5436.51 | 0.95% |
| 2025-12-29 | 3.30 | 3.31 | 0.00 | 0.00% | 3.25 | 3.35 | 211908 | 6990.10 | 1.21% |
| 2025-12-26 | 3.35 | 3.31 | -0.05 | -1.49% | 3.27 | 3.35 | 292777 | 9670.49 | 1.67% |
| 2025-12-25 | 3.24 | 3.36 | 0.10 | 3.07% | 3.23 | 3.39 | 435579 | 14500.62 | 2.49% |
| 2025-12-24 | 3.17 | 3.26 | 0.08 | 2.52% | 3.15 | 3.27 | 317263 | 10183.59 | 1.81% |
| 2025-12-23 | 3.19 | 3.18 | -0.02 | -0.63% | 3.17 | 3.22 | 132906 | 4251.05 | 0.76% |
| 2025-12-22 | 3.21 | 3.20 | -0.01 | -0.31% | 3.19 | 3.22 | 126998 | 4069.01 | 0.73% |
| 2025-12-19 | 3.13 | 3.21 | 0.08 | 2.56% | 3.12 | 3.21 | 179248 | 5696.30 | 1.02% |
| 2025-12-18 | 3.11 | 3.13 | 0.01 | 0.32% | 3.10 | 3.16 | 124598 | 3912.80 | 0.71% |
| 2025-12-17 | 3.09 | 3.12 | 0.03 | 0.97% | 3.07 | 3.14 | 170262 | 5286.11 | 0.97% |
| 2025-12-16 | 3.09 | 3.09 | -0.02 | -0.64% | 3.07 | 3.12 | 135759 | 4199.20 | 0.78% |
| 2025-12-15 | 3.09 | 3.11 | 0.00 | 0.00% | 3.06 | 3.13 | 157717 | 4899.90 | 0.90% |
| 2025-12-12 | 3.13 | 3.11 | -0.03 | -0.96% | 3.10 | 3.15 | 172367 | 5386.05 | 0.98% |
| 2025-12-11 | 3.20 | 3.14 | -0.06 | -1.88% | 3.13 | 3.21 | 191258 | 6044.57 | 1.09% |
| 2025-12-10 | 3.20 | 3.20 | 0.00 | 0.00% | 3.17 | 3.22 | 145019 | 4626.44 | 0.83% |
| 2025-12-09 | 3.24 | 3.20 | -0.04 | -1.23% | 3.19 | 3.25 | 167639 | 5399.64 | 0.96% |
| 2025-12-08 | 3.25 | 3.24 | -0.01 | -0.31% | 3.23 | 3.28 | 137822 | 4481.60 | 0.79% |
| 2025-12-05 | 3.22 | 3.25 | 0.04 | 1.25% | 3.20 | 3.26 | 156621 | 5073.14 | 0.89% |
| 2025-12-04 | 3.26 | 3.21 | -0.04 | -1.23% | 3.21 | 3.27 | 159868 | 5160.61 | 0.91% |
| 2025-12-03 | 3.30 | 3.25 | -0.04 | -1.22% | 3.24 | 3.30 | 130839 | 4260.15 | 0.75% |
| 2025-12-02 | 3.25 | 3.29 | 0.05 | 1.54% | 3.20 | 3.30 | 188318 | 6136.39 | 1.08% |
| 2025-12-01 | 3.24 | 3.24 | -0.02 | -0.61% | 3.24 | 3.28 | 143075 | 4661.78 | 0.82% |
| 2025-11-28 | 3.20 | 3.26 | 0.05 | 1.56% | 3.18 | 3.26 | 172426 | 5562.80 | 0.99% |
| 2025-11-27 | 3.20 | 3.21 | 0.02 | 0.63% | 3.18 | 3.23 | 152006 | 4867.62 | 0.87% |
| 2025-11-26 | 3.19 | 3.19 | 0.00 | 0.00% | 3.18 | 3.22 | 149242 | 4772.56 | 0.85% |
| 2025-11-25 | 3.17 | 3.19 | 0.03 | 0.95% | 3.16 | 3.21 | 145728 | 4648.28 | 0.83% |
| 2025-11-24 | 3.17 | 3.16 | 0.01 | 0.32% | 3.14 | 3.19 | 205166 | 6498.27 | 1.17% |
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。
