| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 3.31 | 3.15 | -0.16 | -4.83% | 3.14 | 3.32 | 365123 | 11719.34 | 2.09% |
| 2025-11-20 | 3.35 | 3.31 | -0.02 | -0.60% | 3.30 | 3.36 | 136317 | 4533.51 | 0.78% |
| 2025-11-19 | 3.38 | 3.33 | -0.03 | -0.89% | 3.31 | 3.40 | 151928 | 5066.79 | 0.87% |
| 2025-11-18 | 3.44 | 3.36 | -0.09 | -2.61% | 3.34 | 3.45 | 255479 | 8613.57 | 1.46% |
| 2025-11-17 | 3.42 | 3.45 | 0.03 | 0.88% | 3.40 | 3.45 | 209478 | 7178.91 | 1.20% |
| 2025-11-14 | 3.41 | 3.42 | 0.00 | 0.00% | 3.41 | 3.44 | 210409 | 7204.33 | 1.20% |
| 2025-11-13 | 3.40 | 3.42 | 0.02 | 0.59% | 3.37 | 3.42 | 170395 | 5796.77 | 0.97% |
| 2025-11-12 | 3.43 | 3.40 | -0.02 | -0.58% | 3.39 | 3.44 | 178606 | 6082.37 | 1.02% |
| 2025-11-11 | 3.41 | 3.42 | 0.00 | 0.00% | 3.40 | 3.44 | 225252 | 7702.88 | 1.29% |
| 2025-11-10 | 3.38 | 3.42 | 0.04 | 1.18% | 3.36 | 3.45 | 278269 | 9514.23 | 1.59% |
| 2025-11-07 | 3.34 | 3.38 | 0.04 | 1.20% | 3.32 | 3.39 | 213702 | 7176.00 | 1.22% |
| 2025-11-06 | 3.34 | 3.34 | 0.01 | 0.30% | 3.30 | 3.35 | 154656 | 5144.39 | 0.88% |
| 2025-11-05 | 3.30 | 3.33 | 0.03 | 0.91% | 3.26 | 3.35 | 177071 | 5876.09 | 1.01% |
| 2025-11-04 | 3.28 | 3.30 | 0.01 | 0.30% | 3.26 | 3.30 | 119526 | 3920.47 | 0.68% |
| 2025-11-03 | 3.26 | 3.29 | 0.04 | 1.23% | 3.26 | 3.29 | 134214 | 4400.41 | 0.77% |
| 2025-10-31 | 3.25 | 3.25 | -0.02 | -0.61% | 3.24 | 3.29 | 155117 | 5059.29 | 0.89% |
| 2025-10-30 | 3.30 | 3.27 | -0.04 | -1.21% | 3.25 | 3.32 | 156531 | 5136.19 | 0.89% |
| 2025-10-29 | 3.31 | 3.31 | 0.01 | 0.30% | 3.28 | 3.32 | 94198 | 3110.04 | 0.54% |
| 2025-10-28 | 3.32 | 3.30 | -0.02 | -0.60% | 3.30 | 3.34 | 124830 | 4136.17 | 0.71% |
| 2025-10-27 | 3.36 | 3.32 | -0.02 | -0.60% | 3.31 | 3.37 | 206421 | 6874.11 | 1.18% |
| 2025-10-24 | 3.42 | 3.34 | -0.08 | -2.34% | 3.33 | 3.42 | 202238 | 6804.28 | 1.16% |
| 2025-10-23 | 3.38 | 3.42 | 0.03 | 0.88% | 3.35 | 3.42 | 213292 | 7216.30 | 1.22% |
| 2025-10-22 | 3.38 | 3.39 | 0.00 | 0.00% | 3.36 | 3.42 | 200189 | 6778.71 | 1.14% |
| 2025-10-21 | 3.38 | 3.39 | 0.01 | 0.30% | 3.35 | 3.41 | 191196 | 6454.91 | 1.09% |
| 2025-10-20 | 3.35 | 3.38 | 0.06 | 1.81% | 3.34 | 3.43 | 304610 | 10288.23 | 1.74% |
| 2025-10-17 | 3.36 | 3.32 | -0.04 | -1.19% | 3.31 | 3.38 | 328060 | 10995.56 | 1.87% |
| 2025-10-16 | 3.29 | 3.36 | 0.07 | 2.13% | 3.26 | 3.39 | 490356 | 16333.83 | 2.80% |
| 2025-10-15 | 3.26 | 3.29 | 0.02 | 0.61% | 3.25 | 3.30 | 226555 | 7437.50 | 1.29% |
| 2025-10-14 | 3.23 | 3.27 | 0.04 | 1.24% | 3.22 | 3.28 | 280158 | 9099.77 | 1.60% |
| 2025-10-13 | 3.15 | 3.23 | -0.02 | -0.62% | 3.14 | 3.24 | 277273 | 8821.30 | 1.58% |
| 2025-10-10 | 3.20 | 3.25 | 0.04 | 1.25% | 3.18 | 3.28 | 290996 | 9449.16 | 1.66% |
| 2025-10-09 | 3.20 | 3.21 | 0.01 | 0.31% | 3.17 | 3.21 | 221158 | 7051.93 | 1.26% |
| 2025-09-30 | 3.22 | 3.20 | -0.02 | -0.62% | 3.19 | 3.24 | 187243 | 6015.27 | 1.07% |
| 2025-09-29 | 3.18 | 3.22 | 0.04 | 1.26% | 3.12 | 3.24 | 252892 | 8081.79 | 1.44% |
| 2025-09-26 | 3.19 | 3.18 | -0.02 | -0.63% | 3.17 | 3.26 | 246713 | 7916.22 | 1.41% |
| 2025-09-25 | 3.20 | 3.20 | 0.00 | 0.00% | 3.16 | 3.22 | 263630 | 8415.91 | 1.51% |
| 2025-09-24 | 3.17 | 3.20 | 0.04 | 1.27% | 3.14 | 3.21 | 253068 | 8064.15 | 1.45% |
| 2025-09-23 | 3.25 | 3.16 | -0.09 | -2.77% | 3.10 | 3.25 | 424091 | 13350.22 | 2.42% |
| 2025-09-22 | 3.27 | 3.25 | -0.02 | -0.61% | 3.19 | 3.28 | 396115 | 12826.06 | 2.26% |
| 2025-09-19 | 3.38 | 3.27 | -0.12 | -3.54% | 3.23 | 3.44 | 586986 | 19384.10 | 3.35% |
| 2025-09-18 | 3.39 | 3.39 | -0.02 | -0.59% | 3.37 | 3.51 | 684548 | 23498.63 | 3.91% |
| 2025-09-17 | 3.41 | 3.41 | 0.00 | 0.00% | 3.39 | 3.45 | 514655 | 17576.08 | 2.94% |
| 2025-09-16 | 3.48 | 3.41 | -0.06 | -1.73% | 3.38 | 3.53 | 1169278 | 40078.68 | 6.68% |
| 2025-09-15 | 3.15 | 3.47 | 0.32 | 10.16% | 3.14 | 3.47 | 1256246 | 42391.41 | 7.18% |
| 2025-09-12 | 3.08 | 3.15 | 0.06 | 1.94% | 3.07 | 3.17 | 388371 | 12157.04 | 2.22% |
| 2025-09-11 | 3.07 | 3.09 | 0.02 | 0.65% | 3.03 | 3.09 | 171983 | 5262.37 | 0.98% |
| 2025-09-10 | 3.08 | 3.07 | -0.01 | -0.32% | 3.05 | 3.08 | 131705 | 4038.72 | 0.75% |
| 2025-09-09 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.10 | 158752 | 4878.08 | 0.91% |
| 2025-09-08 | 3.07 | 3.09 | 0.01 | 0.32% | 3.06 | 3.11 | 244041 | 7518.71 | 1.39% |
| 2025-09-05 | 3.08 | 3.08 | 0.00 | 0.00% | 3.04 | 3.09 | 157096 | 4814.74 | 0.90% |
| 2025-09-04 | 3.08 | 3.08 | 0.01 | 0.33% | 3.05 | 3.10 | 197029 | 6068.90 | 1.13% |
| 2025-09-03 | 3.15 | 3.07 | -0.07 | -2.23% | 3.06 | 3.16 | 211073 | 6555.61 | 1.21% |
| 2025-09-02 | 3.14 | 3.14 | 0.01 | 0.32% | 3.09 | 3.16 | 205149 | 6407.25 | 1.17% |
| 2025-09-01 | 3.13 | 3.13 | 0.00 | 0.00% | 3.11 | 3.17 | 180409 | 5657.91 | 1.03% |
| 2025-08-29 | 3.13 | 3.13 | 0.00 | 0.00% | 3.12 | 3.16 | 156382 | 4902.93 | 0.89% |
| 2025-08-28 | 3.14 | 3.13 | -0.02 | -0.63% | 3.07 | 3.17 | 258988 | 8091.84 | 1.48% |
| 2025-08-27 | 3.20 | 3.15 | -0.05 | -1.56% | 3.14 | 3.21 | 255327 | 8091.13 | 1.46% |
| 2025-08-26 | 3.19 | 3.20 | 0.01 | 0.31% | 3.17 | 3.21 | 224142 | 7164.64 | 1.28% |
| 2025-08-25 | 3.17 | 3.19 | 0.02 | 0.63% | 3.16 | 3.20 | 243208 | 7731.64 | 1.39% |
| 2025-08-22 | 3.17 | 3.17 | 0.00 | 0.00% | 3.13 | 3.18 | 225340 | 7091.60 | 1.29% |
| 2025-08-21 | 3.17 | 3.17 | 0.00 | 0.00% | 3.15 | 3.19 | 206797 | 6558.49 | 1.18% |
| 2025-08-20 | 3.13 | 3.17 | 0.03 | 0.96% | 3.12 | 3.17 | 185619 | 5839.62 | 1.06% |
| 2025-08-19 | 3.13 | 3.14 | 0.01 | 0.32% | 3.12 | 3.15 | 182645 | 5721.06 | 1.04% |
| 2025-08-18 | 3.11 | 3.13 | 0.01 | 0.32% | 3.10 | 3.14 | 226720 | 7088.75 | 1.30% |
| 2025-08-15 | 3.10 | 3.12 | 0.01 | 0.32% | 3.09 | 3.14 | 212566 | 6625.43 | 1.21% |
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。
