| 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 | 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% |
| 2025-10-10 | 16.58 | 16.66 | 0.16 | 0.97% | 16.42 | 17.08 | 54586 | 9128.61 | 2.86% |
| 2025-10-09 | 16.72 | 16.50 | -0.16 | -0.96% | 16.43 | 16.77 | 46653 | 7722.51 | 2.44% |
| 2025-09-30 | 16.79 | 16.66 | -0.01 | -0.06% | 16.51 | 16.79 | 51724 | 8606.87 | 2.71% |
| 2025-09-29 | 16.46 | 16.67 | 0.24 | 1.46% | 16.26 | 16.78 | 60112 | 9974.97 | 3.15% |
| 2025-09-26 | 16.28 | 16.43 | 0.13 | 0.80% | 15.94 | 16.60 | 55112 | 9007.69 | 2.88% |
| 2025-09-25 | 16.50 | 16.30 | -0.17 | -1.03% | 16.21 | 16.74 | 45075 | 7425.57 | 2.36% |
| 2025-09-24 | 16.36 | 16.47 | 0.23 | 1.42% | 16.02 | 16.85 | 62447 | 10332.14 | 3.27% |
| 2025-09-23 | 16.18 | 16.24 | 0.08 | 0.50% | 15.82 | 16.42 | 61232 | 9861.56 | 3.20% |
| 2025-09-22 | 16.32 | 16.16 | -0.24 | -1.46% | 16.04 | 16.38 | 45695 | 7381.96 | 2.39% |
| 2025-09-19 | 16.86 | 16.40 | -0.44 | -2.61% | 16.30 | 16.98 | 62069 | 10277.58 | 3.25% |
| 2025-09-18 | 16.50 | 16.84 | 0.34 | 2.06% | 16.36 | 17.33 | 117399 | 19725.17 | 6.14% |
| 2025-09-17 | 16.67 | 16.50 | -0.04 | -0.24% | 16.48 | 17.17 | 98634 | 16616.60 | 5.16% |
| 2025-09-16 | 16.31 | 16.54 | 0.18 | 1.10% | 15.98 | 16.70 | 72160 | 11777.85 | 3.78% |
| 2025-09-15 | 16.07 | 16.36 | 0.30 | 1.87% | 16.01 | 16.61 | 58915 | 9611.59 | 3.08% |
| 2025-09-12 | 16.24 | 16.06 | -0.16 | -0.99% | 16.00 | 16.37 | 32367 | 5221.63 | 1.69% |
| 2025-09-11 | 16.22 | 16.22 | 0.00 | 0.00% | 15.99 | 16.25 | 36055 | 5820.18 | 1.89% |
| 2025-09-10 | 16.31 | 16.22 | -0.20 | -1.22% | 16.06 | 16.60 | 34497 | 5588.96 | 1.80% |
| 2025-09-09 | 16.63 | 16.42 | -0.21 | -1.26% | 16.23 | 16.63 | 51188 | 8405.70 | 2.68% |
| 2025-09-08 | 16.34 | 16.63 | 0.28 | 1.71% | 16.34 | 16.98 | 88631 | 14818.06 | 4.64% |
| 2025-09-05 | 15.67 | 16.35 | 0.90 | 5.83% | 15.40 | 16.41 | 89905 | 14397.11 | 4.70% |
| 2025-09-04 | 15.08 | 15.45 | 0.40 | 2.66% | 15.05 | 15.57 | 49405 | 7598.79 | 2.58% |
| 2025-09-03 | 15.43 | 15.05 | -0.35 | -2.27% | 14.95 | 15.56 | 37221 | 5678.16 | 1.95% |
| 2025-09-02 | 15.86 | 15.40 | -0.42 | -2.65% | 15.15 | 15.94 | 58902 | 9062.84 | 3.08% |
| 2025-09-01 | 15.61 | 15.82 | 0.22 | 1.41% | 15.56 | 15.96 | 35343 | 5571.99 | 1.85% |
| 2025-08-29 | 15.66 | 15.60 | -0.13 | -0.83% | 15.47 | 15.77 | 46492 | 7258.42 | 2.43% |
| 2025-08-28 | 15.90 | 15.73 | -0.17 | -1.07% | 15.22 | 16.20 | 87825 | 13733.80 | 4.59% |
| 2025-08-27 | 16.81 | 15.90 | -0.79 | -4.73% | 15.88 | 16.81 | 82717 | 13532.33 | 4.33% |
| 2025-08-26 | 16.52 | 16.69 | 0.07 | 0.42% | 16.52 | 16.94 | 71060 | 11900.97 | 3.72% |
| 2025-08-25 | 16.69 | 16.62 | -0.03 | -0.18% | 16.47 | 16.75 | 57100 | 9465.50 | 2.99% |
| 2025-08-22 | 16.72 | 16.65 | -0.09 | -0.54% | 16.57 | 17.00 | 71426 | 11945.30 | 3.74% |
| 2025-08-21 | 17.11 | 16.74 | -0.41 | -2.39% | 16.68 | 17.26 | 113809 | 19175.33 | 5.95% |
| 2025-08-20 | 16.29 | 17.15 | 0.96 | 5.93% | 16.28 | 17.81 | 220244 | 37997.72 | 11.52% |
| 2025-08-19 | 15.98 | 16.19 | 0.21 | 1.31% | 15.91 | 16.24 | 52128 | 8387.97 | 2.73% |
| 2025-08-18 | 16.17 | 15.98 | -0.13 | -0.81% | 15.89 | 16.25 | 69662 | 11179.12 | 3.64% |
| 2025-08-15 | 15.96 | 16.11 | 0.24 | 1.51% | 15.88 | 16.14 | 56636 | 9066.52 | 2.96% |
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。
