| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.90 | 19.81 | 0.09 | 0.46% | 19.50 | 20.08 | 58544 | 11545.82 | 3.06% |
| 2026-02-02 | 19.77 | 19.72 | -0.39 | -1.94% | 19.70 | 20.75 | 57211 | 11449.17 | 2.99% |
| 2026-01-30 | 19.57 | 20.11 | 0.16 | 0.80% | 19.36 | 20.25 | 71821 | 14220.45 | 3.76% |
| 2026-01-29 | 21.02 | 19.95 | -1.09 | -5.18% | 19.80 | 21.10 | 109064 | 22336.44 | 5.71% |
| 2026-01-28 | 22.28 | 21.04 | -1.16 | -5.23% | 20.83 | 22.29 | 103592 | 21961.99 | 5.42% |
| 2026-01-27 | 22.60 | 22.20 | -0.32 | -1.42% | 21.48 | 22.65 | 116957 | 25665.91 | 6.12% |
| 2026-01-26 | 23.90 | 22.52 | -0.73 | -3.14% | 22.45 | 24.83 | 240521 | 56289.75 | 12.58% |
| 2026-01-23 | 22.20 | 23.25 | 1.12 | 5.06% | 21.56 | 23.48 | 177392 | 40162.11 | 9.28% |
| 2026-01-22 | 21.39 | 22.13 | 0.78 | 3.65% | 21.12 | 22.50 | 100191 | 21887.31 | 5.24% |
| 2026-01-21 | 20.70 | 21.35 | 0.65 | 3.14% | 20.64 | 21.45 | 59797 | 12619.34 | 3.13% |
| 2026-01-20 | 20.78 | 20.70 | -0.08 | -0.38% | 20.45 | 20.92 | 45001 | 9294.32 | 2.35% |
| 2026-01-19 | 20.39 | 20.78 | 0.39 | 1.91% | 20.21 | 21.17 | 64152 | 13312.90 | 3.36% |
| 2026-01-16 | 20.35 | 20.39 | 0.04 | 0.20% | 20.15 | 20.49 | 44306 | 9012.74 | 2.32% |
| 2026-01-15 | 20.14 | 20.35 | 0.08 | 0.39% | 20.01 | 20.61 | 38797 | 7886.22 | 2.03% |
| 2026-01-14 | 20.76 | 20.27 | 0.02 | 0.10% | 19.82 | 20.76 | 71556 | 14446.45 | 3.74% |
| 2026-01-13 | 20.10 | 20.25 | 0.22 | 1.10% | 19.70 | 20.75 | 100190 | 20317.75 | 5.24% |
| 2026-01-12 | 19.18 | 20.03 | 0.84 | 4.38% | 19.12 | 20.56 | 108715 | 21629.39 | 5.69% |
| 2026-01-09 | 19.10 | 19.19 | 0.20 | 1.05% | 18.68 | 19.19 | 52564 | 9929.78 | 2.75% |
| 2026-01-08 | 18.90 | 18.99 | 0.00 | 0.00% | 18.78 | 18.99 | 33157 | 6258.02 | 1.73% |
| 2026-01-07 | 19.30 | 18.99 | -0.21 | -1.09% | 18.88 | 19.30 | 42765 | 8127.24 | 2.24% |
| 2026-01-06 | 19.27 | 19.20 | 0.01 | 0.05% | 19.07 | 19.35 | 47645 | 9141.28 | 2.49% |
| 2026-01-05 | 19.08 | 19.19 | 0.21 | 1.11% | 18.83 | 19.46 | 44619 | 8538.30 | 2.33% |
| 2025-12-31 | 19.11 | 18.98 | -0.23 | -1.20% | 18.73 | 19.30 | 41353 | 7861.31 | 2.16% |
| 2025-12-30 | 19.00 | 19.21 | -0.23 | -1.18% | 19.00 | 19.55 | 51861 | 9941.84 | 2.71% |
| 2025-12-29 | 19.45 | 19.44 | 0.09 | 0.47% | 18.91 | 19.59 | 60924 | 11730.90 | 3.19% |
| 2025-12-26 | 19.79 | 19.35 | -0.71 | -3.54% | 19.27 | 19.90 | 82191 | 16033.00 | 4.30% |
| 2025-12-25 | 18.88 | 20.06 | 1.18 | 6.25% | 18.83 | 20.10 | 95461 | 18685.10 | 4.99% |
| 2025-12-24 | 18.54 | 18.88 | 0.34 | 1.83% | 18.26 | 18.98 | 64928 | 12096.67 | 3.40% |
| 2025-12-23 | 18.16 | 18.54 | 0.38 | 2.09% | 17.99 | 18.68 | 73628 | 13558.54 | 3.85% |
| 2025-12-22 | 18.15 | 18.16 | 0.01 | 0.06% | 18.08 | 18.33 | 48644 | 8859.18 | 2.55% |
| 2025-12-19 | 18.08 | 18.15 | 0.16 | 0.89% | 18.00 | 18.23 | 37220 | 6752.52 | 1.95% |
| 2025-12-18 | 18.28 | 17.99 | -0.38 | -2.07% | 17.99 | 18.42 | 46293 | 8413.65 | 2.42% |
| 2025-12-17 | 18.32 | 18.37 | 0.13 | 0.71% | 17.85 | 18.67 | 68428 | 12511.00 | 3.58% |
| 2025-12-16 | 18.97 | 18.24 | -0.87 | -4.55% | 18.08 | 19.00 | 76655 | 14104.82 | 4.01% |
| 2025-12-15 | 20.31 | 19.11 | -1.06 | -5.26% | 18.80 | 20.35 | 112579 | 21559.60 | 5.89% |
| 2025-12-12 | 21.00 | 20.17 | -0.47 | -2.28% | 20.00 | 21.10 | 137598 | 28193.70 | 7.20% |
| 2025-12-11 | 21.40 | 20.64 | -0.50 | -2.37% | 20.38 | 21.50 | 214199 | 44646.66 | 11.21% |
| 2025-12-10 | 19.94 | 21.14 | 1.92 | 9.99% | 19.94 | 21.14 | 196433 | 40905.16 | 10.28% |
| 2025-12-09 | 18.04 | 19.22 | 1.10 | 6.07% | 17.93 | 19.54 | 110146 | 20909.39 | 5.76% |
| 2025-12-08 | 17.64 | 18.12 | 0.48 | 2.72% | 17.50 | 18.38 | 58839 | 10637.78 | 3.08% |
| 2025-12-05 | 17.38 | 17.64 | 0.29 | 1.67% | 17.22 | 17.75 | 21438 | 3747.36 | 1.12% |
| 2025-12-04 | 17.45 | 17.35 | -0.11 | -0.63% | 17.25 | 18.31 | 32387 | 5689.80 | 1.69% |
| 2025-12-03 | 17.53 | 17.46 | 0.07 | 0.40% | 17.32 | 17.63 | 20667 | 3609.09 | 1.08% |
| 2025-12-02 | 17.51 | 17.39 | -0.15 | -0.86% | 17.30 | 17.53 | 17916 | 3116.98 | 0.94% |
| 2025-12-01 | 17.72 | 17.54 | -0.14 | -0.79% | 17.46 | 17.97 | 29344 | 5186.70 | 1.54% |
| 2025-11-28 | 17.59 | 17.68 | 0.10 | 0.57% | 17.48 | 17.77 | 22780 | 4020.49 | 1.19% |
| 2025-11-27 | 17.00 | 17.58 | 0.37 | 2.15% | 17.00 | 17.97 | 43632 | 7716.47 | 2.28% |
| 2025-11-26 | 17.25 | 17.21 | -0.15 | -0.86% | 17.09 | 17.51 | 33240 | 5761.03 | 1.74% |
| 2025-11-25 | 17.44 | 17.36 | 0.10 | 0.58% | 17.20 | 17.47 | 32711 | 5682.18 | 1.71% |
| 2025-11-24 | 17.30 | 17.26 | 0.26 | 1.53% | 17.00 | 17.67 | 36867 | 6367.71 | 1.93% |
| 2025-11-21 | 18.00 | 17.00 | -1.14 | -6.28% | 16.90 | 18.19 | 61960 | 10717.37 | 3.24% |
| 2025-11-20 | 18.53 | 18.14 | -0.24 | -1.31% | 18.01 | 18.70 | 32714 | 5969.41 | 1.71% |
| 2025-11-19 | 18.58 | 18.38 | -0.31 | -1.66% | 18.36 | 18.90 | 33699 | 6242.80 | 1.76% |
| 2025-11-18 | 18.92 | 18.69 | -0.24 | -1.27% | 18.57 | 18.98 | 37461 | 7017.88 | 1.96% |
| 2025-11-17 | 19.16 | 18.93 | -0.04 | -0.21% | 18.48 | 19.18 | 50824 | 9547.55 | 2.66% |
| 2025-11-14 | 19.59 | 18.97 | -0.64 | -3.26% | 18.92 | 19.59 | 61305 | 11763.63 | 3.21% |
| 2025-11-13 | 19.31 | 19.61 | 0.27 | 1.40% | 19.20 | 20.23 | 62391 | 12300.94 | 3.26% |
| 2025-11-12 | 19.35 | 19.34 | -0.01 | -0.05% | 19.02 | 19.65 | 48408 | 9339.14 | 2.53% |
| 2025-11-11 | 19.59 | 19.35 | -0.24 | -1.23% | 19.25 | 19.76 | 54370 | 10567.83 | 2.84% |
| 2025-11-10 | 19.80 | 19.59 | 0.00 | 0.00% | 19.19 | 19.82 | 61346 | 11950.66 | 3.21% |
| 2025-11-07 | 18.73 | 19.59 | 0.85 | 4.54% | 18.56 | 20.00 | 110931 | 21564.51 | 5.80% |
| 2025-11-06 | 18.55 | 18.74 | 0.12 | 0.64% | 18.49 | 19.42 | 54541 | 10285.34 | 2.85% |
| 2025-11-05 | 18.05 | 18.62 | 0.35 | 1.92% | 18.05 | 18.74 | 60690 | 11189.84 | 3.18% |
| 2025-11-04 | 18.88 | 18.27 | -0.53 | -2.82% | 18.19 | 19.00 | 79957 | 14706.42 | 4.18% |
| 2025-11-03 | 18.31 | 18.80 | 0.65 | 3.58% | 18.10 | 18.90 | 101540 | 18888.33 | 5.31% |
| 2025-10-31 | 17.80 | 18.15 | 0.46 | 2.60% | 17.70 | 18.40 | 95784 | 17315.72 | 5.01% |
| 2025-10-30 | 17.48 | 17.69 | 0.15 | 0.86% | 17.39 | 17.86 | 54749 | 9637.80 | 2.86% |
| 2025-10-29 | 17.62 | 17.54 | -0.05 | -0.28% | 17.32 | 17.66 | 48144 | 8407.73 | 2.52% |
| 2025-10-28 | 17.80 | 17.59 | -0.12 | -0.68% | 17.43 | 17.93 | 55157 | 9719.57 | 2.89% |
| 2025-10-27 | 18.00 | 17.71 | -0.19 | -1.06% | 17.70 | 18.28 | 98933 | 17676.96 | 5.18% |
| 2025-10-24 | 17.29 | 17.90 | 0.61 | 3.53% | 17.09 | 18.14 | 133442 | 23568.71 | 6.98% |
| 2025-10-23 | 16.74 | 17.29 | 0.48 | 2.86% | 16.56 | 17.35 | 83228 | 14246.90 | 4.35% |
| 2025-10-22 | 17.10 | 16.81 | -0.29 | -1.70% | 16.75 | 17.10 | 42610 | 7178.92 | 2.23% |
| 2025-10-21 | 16.70 | 17.10 | 0.41 | 2.46% | 16.52 | 17.19 | 70463 | 11992.42 | 3.69% |
| 2025-10-20 | 16.29 | 16.69 | 0.48 | 2.96% | 16.28 | 16.80 | 41839 | 6949.08 | 2.19% |
| 2025-10-17 | 16.83 | 16.21 | -0.60 | -3.57% | 16.18 | 16.96 | 49238 | 8098.98 | 2.58% |
| 2025-10-16 | 17.05 | 16.81 | -0.20 | -1.18% | 16.72 | 17.18 | 44042 | 7418.32 | 2.30% |
| 2025-10-15 | 16.49 | 17.01 | 0.47 | 2.84% | 16.45 | 17.30 | 93548 | 15838.40 | 4.89% |
| 2025-10-14 | 16.90 | 16.54 | -0.29 | -1.72% | 16.33 | 16.93 | 49886 | 8284.26 | 2.61% |
| 2025-10-13 | 16.13 | 16.83 | 0.17 | 1.02% | 15.94 | 16.92 | 58612 | 9720.11 | 3.07% |
永冠新材(603681)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。
