| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-23 | 14.30 | 14.53 | 0.21 | 1.47% | 14.20 | 14.68 | 60545 | 8778.83 | 3.17% |
| 2025-06-20 | 14.44 | 14.32 | -0.08 | -0.56% | 14.20 | 14.59 | 55655 | 8003.50 | 2.91% |
| 2025-06-19 | 14.79 | 14.40 | -0.38 | -2.57% | 14.35 | 14.90 | 81714 | 11890.97 | 4.28% |
| 2025-06-18 | 15.01 | 14.78 | -0.25 | -1.66% | 14.70 | 15.01 | 72016 | 10666.96 | 3.77% |
| 2025-06-17 | 15.34 | 15.03 | -0.31 | -2.02% | 14.85 | 15.35 | 110955 | 16681.61 | 5.81% |
| 2025-06-16 | 15.45 | 15.34 | 0.08 | 0.52% | 15.23 | 15.69 | 99492 | 15273.27 | 5.21% |
| 2025-06-13 | 16.50 | 15.26 | -1.31 | -7.91% | 15.23 | 16.50 | 173743 | 27116.05 | 9.09% |
| 2025-06-12 | 16.28 | 16.57 | 0.20 | 1.22% | 16.20 | 16.66 | 120710 | 19839.83 | 6.32% |
| 2025-06-11 | 16.74 | 16.37 | -0.53 | -3.14% | 16.23 | 16.74 | 151080 | 24907.45 | 7.90% |
| 2025-06-10 | 17.39 | 16.90 | -0.48 | -2.76% | 16.22 | 17.40 | 218809 | 36695.50 | 11.45% |
| 2025-06-09 | 16.37 | 17.38 | 0.67 | 4.01% | 16.37 | 18.38 | 263178 | 46618.75 | 13.77% |
| 2025-06-06 | 17.56 | 16.71 | -0.89 | -5.06% | 16.51 | 17.59 | 215331 | 36160.73 | 11.27% |
| 2025-06-05 | 18.61 | 17.60 | -0.56 | -3.08% | 17.35 | 18.80 | 224430 | 39959.27 | 11.74% |
| 2025-06-04 | 20.00 | 18.16 | -0.49 | -2.63% | 17.92 | 20.00 | 372035 | 70959.84 | 19.46% |
| 2025-06-03 | 17.29 | 18.65 | 1.70 | 10.03% | 17.29 | 18.65 | 130492 | 23849.98 | 6.83% |
| 2025-05-30 | 18.27 | 16.95 | -1.50 | -8.13% | 16.76 | 18.40 | 304408 | 52871.01 | 15.93% |
| 2025-05-29 | 16.02 | 18.45 | 1.68 | 10.02% | 16.02 | 18.45 | 399450 | 70971.14 | 20.90% |
| 2025-05-28 | 18.59 | 16.77 | -1.86 | -9.98% | 16.77 | 18.63 | 356844 | 62531.74 | 18.67% |
| 2025-05-27 | 16.01 | 18.63 | 1.69 | 9.98% | 15.94 | 18.63 | 395651 | 68618.51 | 20.70% |
| 2025-05-26 | 15.85 | 16.94 | 1.54 | 10.00% | 15.77 | 16.94 | 381229 | 63106.96 | 19.95% |
| 2025-05-23 | 14.00 | 15.40 | 1.40 | 10.00% | 13.91 | 15.40 | 124867 | 18782.12 | 6.53% |
| 2025-05-22 | 13.80 | 14.00 | 0.09 | 0.65% | 13.71 | 14.25 | 63446 | 8901.53 | 3.32% |
| 2025-05-21 | 13.95 | 13.91 | 0.05 | 0.36% | 13.66 | 13.98 | 47609 | 6586.26 | 2.49% |
| 2025-05-20 | 14.05 | 13.86 | -0.12 | -0.86% | 13.75 | 14.18 | 64875 | 9006.29 | 3.39% |
| 2025-05-19 | 14.00 | 13.98 | -0.13 | -0.92% | 13.88 | 14.50 | 132068 | 18660.80 | 6.91% |
| 2025-05-16 | 13.18 | 14.11 | 0.86 | 6.49% | 12.94 | 14.58 | 181191 | 25501.12 | 9.48% |
| 2025-05-15 | 13.58 | 13.25 | 0.16 | 1.22% | 13.14 | 14.13 | 109904 | 14836.91 | 5.75% |
| 2025-05-14 | 12.84 | 13.09 | 0.21 | 1.63% | 12.72 | 13.16 | 63049 | 8173.15 | 3.30% |
| 2025-05-13 | 12.93 | 12.88 | 0.07 | 0.55% | 12.87 | 13.15 | 37262 | 4841.15 | 1.95% |
| 2025-05-12 | 12.74 | 12.81 | 0.14 | 1.10% | 12.66 | 12.83 | 25436 | 3244.29 | 1.33% |
| 2025-05-09 | 12.86 | 12.67 | -0.12 | -0.94% | 12.58 | 12.88 | 25175 | 3191.88 | 1.32% |
| 2025-05-08 | 12.69 | 12.79 | 0.05 | 0.39% | 12.60 | 12.84 | 21385 | 2728.31 | 1.12% |
| 2025-05-07 | 12.68 | 12.74 | 0.20 | 1.59% | 12.54 | 12.78 | 28286 | 3581.44 | 1.48% |
| 2025-05-06 | 12.46 | 12.54 | 0.32 | 2.62% | 12.28 | 12.55 | 32002 | 3983.84 | 1.67% |
| 2025-04-30 | 12.27 | 12.22 | -0.05 | -0.41% | 12.20 | 12.35 | 29921 | 3677.90 | 1.57% |
| 2025-04-29 | 12.15 | 12.27 | -0.51 | -3.99% | 11.84 | 12.35 | 62443 | 7580.45 | 3.27% |
| 2025-04-28 | 12.86 | 12.78 | -0.08 | -0.62% | 12.62 | 12.89 | 26633 | 3395.93 | 1.39% |
| 2025-04-25 | 12.82 | 12.86 | -0.05 | -0.39% | 12.81 | 13.00 | 17855 | 2302.05 | 0.93% |
| 2025-04-24 | 13.05 | 12.91 | -0.07 | -0.54% | 12.76 | 13.05 | 22212 | 2866.44 | 1.16% |
| 2025-04-23 | 12.85 | 12.98 | 0.25 | 1.96% | 12.73 | 13.07 | 24750 | 3204.54 | 1.29% |
| 2025-04-22 | 12.54 | 12.73 | 0.19 | 1.52% | 12.48 | 12.76 | 22738 | 2871.51 | 1.19% |
| 2025-04-21 | 12.37 | 12.54 | 0.04 | 0.32% | 12.37 | 12.56 | 15910 | 1988.11 | 0.83% |
| 2025-04-18 | 12.41 | 12.50 | -0.01 | -0.08% | 12.30 | 12.58 | 22293 | 2773.16 | 1.17% |
| 2025-04-17 | 12.09 | 12.51 | 0.40 | 3.30% | 12.01 | 12.63 | 34175 | 4249.25 | 1.79% |
| 2025-04-16 | 12.35 | 12.11 | -0.31 | -2.50% | 11.92 | 12.44 | 26938 | 3277.76 | 1.41% |
| 2025-04-15 | 12.23 | 12.42 | 0.19 | 1.55% | 12.15 | 12.42 | 25148 | 3088.24 | 1.32% |
| 2025-04-14 | 12.20 | 12.23 | 0.16 | 1.33% | 12.14 | 12.39 | 28231 | 3464.72 | 1.48% |
| 2025-04-11 | 11.91 | 12.07 | 0.16 | 1.34% | 11.80 | 12.19 | 28854 | 3488.63 | 1.51% |
| 2025-04-10 | 11.95 | 11.91 | 0.46 | 4.02% | 11.79 | 12.24 | 61194 | 7360.40 | 3.20% |
| 2025-04-09 | 11.40 | 11.45 | -0.01 | -0.09% | 10.64 | 11.58 | 61706 | 6873.55 | 3.23% |
| 2025-04-08 | 11.62 | 11.46 | -1.17 | -9.26% | 11.37 | 12.35 | 95071 | 11071.84 | 4.97% |
| 2025-04-07 | 13.12 | 12.63 | -1.40 | -9.98% | 12.63 | 13.40 | 29298 | 3752.30 | 1.53% |
| 2025-04-03 | 14.08 | 14.03 | -0.16 | -1.13% | 13.87 | 14.36 | 25453 | 3587.75 | 1.33% |
| 2025-04-02 | 14.22 | 14.19 | -0.03 | -0.21% | 14.01 | 14.35 | 15572 | 2220.10 | 0.81% |
| 2025-04-01 | 14.06 | 14.22 | 0.19 | 1.35% | 14.03 | 14.24 | 18376 | 2600.02 | 0.96% |
| 2025-03-31 | 14.15 | 14.03 | -0.15 | -1.06% | 13.77 | 14.20 | 28046 | 3916.66 | 1.47% |
| 2025-03-28 | 14.60 | 14.18 | -0.32 | -2.21% | 14.18 | 14.60 | 31487 | 4503.72 | 1.65% |
| 2025-03-27 | 14.72 | 14.50 | -0.24 | -1.63% | 14.40 | 14.80 | 31123 | 4533.60 | 1.63% |
| 2025-03-26 | 14.44 | 14.74 | 0.21 | 1.45% | 14.44 | 14.85 | 25032 | 3685.59 | 1.31% |
| 2025-03-25 | 14.41 | 14.53 | 0.14 | 0.97% | 14.21 | 14.64 | 23549 | 3401.81 | 1.23% |
| 2025-03-24 | 14.58 | 14.39 | -0.26 | -1.77% | 14.14 | 14.73 | 34238 | 4924.37 | 1.79% |
| 2025-03-21 | 14.86 | 14.65 | -0.31 | -2.07% | 14.61 | 14.99 | 31667 | 4667.24 | 1.66% |
| 2025-03-20 | 15.05 | 14.96 | -0.07 | -0.47% | 14.84 | 15.15 | 25686 | 3836.80 | 1.34% |
| 2025-03-19 | 14.85 | 15.03 | 0.17 | 1.14% | 14.73 | 15.37 | 55530 | 8362.18 | 2.91% |
| 2025-03-18 | 15.01 | 14.86 | -0.14 | -0.93% | 14.74 | 15.09 | 41998 | 6244.23 | 2.20% |
| 2025-03-17 | 14.66 | 15.00 | 0.48 | 3.31% | 14.46 | 15.43 | 80753 | 12150.43 | 4.23% |
| 2025-03-14 | 14.34 | 14.52 | 0.17 | 1.18% | 14.17 | 14.56 | 26962 | 3882.46 | 1.41% |
| 2025-03-13 | 14.48 | 14.35 | -0.13 | -0.90% | 14.10 | 14.51 | 33704 | 4809.20 | 1.76% |
| 2025-03-12 | 14.64 | 14.48 | -0.16 | -1.09% | 14.42 | 14.68 | 24585 | 3570.46 | 1.29% |
| 2025-03-11 | 14.42 | 14.64 | 0.10 | 0.69% | 14.35 | 14.64 | 22350 | 3236.38 | 1.17% |
| 2025-03-10 | 14.32 | 14.54 | 0.19 | 1.32% | 14.31 | 14.56 | 33312 | 4811.78 | 1.74% |
| 2025-03-07 | 14.21 | 14.35 | 0.09 | 0.63% | 14.16 | 14.49 | 32748 | 4689.10 | 1.71% |
| 2025-03-06 | 14.24 | 14.26 | -0.03 | -0.21% | 14.13 | 14.35 | 32655 | 4637.76 | 1.71% |
| 2025-03-05 | 14.46 | 14.29 | -0.16 | -1.11% | 14.13 | 14.63 | 45905 | 6570.56 | 2.40% |
| 2025-03-04 | 14.00 | 14.45 | 0.46 | 3.29% | 13.95 | 14.65 | 57473 | 8264.48 | 3.01% |
| 2025-03-03 | 13.90 | 13.99 | 0.06 | 0.43% | 13.90 | 14.24 | 45500 | 6422.31 | 2.38% |
| 2025-02-28 | 13.96 | 13.93 | -0.02 | -0.14% | 13.82 | 14.08 | 37451 | 5233.26 | 1.96% |
| 2025-02-27 | 14.03 | 13.95 | -0.06 | -0.43% | 13.72 | 14.13 | 35281 | 4900.09 | 1.85% |
| 2025-02-26 | 13.70 | 14.01 | 0.32 | 2.34% | 13.70 | 14.15 | 50305 | 7039.84 | 2.63% |
| 2025-02-25 | 13.60 | 13.69 | -0.05 | -0.36% | 13.55 | 13.98 | 30731 | 4229.38 | 1.61% |
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。
