| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-24 | 13.45 | 13.74 | 0.14 | 1.03% | 13.36 | 13.75 | 38020 | 5162.63 | 1.99% |
| 2025-02-21 | 13.71 | 13.60 | -0.11 | -0.80% | 13.58 | 13.77 | 26822 | 3662.14 | 1.40% |
| 2025-02-20 | 13.50 | 13.71 | 0.20 | 1.48% | 13.44 | 13.78 | 31577 | 4313.40 | 1.65% |
| 2025-02-19 | 13.21 | 13.51 | 0.28 | 2.12% | 13.19 | 13.59 | 22495 | 3019.67 | 1.18% |
| 2025-02-18 | 13.46 | 13.23 | -0.25 | -1.85% | 13.15 | 13.53 | 19144 | 2554.69 | 1.00% |
| 2025-02-17 | 13.36 | 13.48 | 0.20 | 1.51% | 13.27 | 13.53 | 22083 | 2960.26 | 1.16% |
| 2025-02-14 | 13.24 | 13.28 | 0.04 | 0.30% | 13.22 | 13.37 | 15105 | 2006.70 | 0.79% |
| 2025-02-13 | 13.48 | 13.24 | -0.26 | -1.93% | 13.21 | 13.54 | 21508 | 2872.42 | 1.13% |
| 2025-02-12 | 13.42 | 13.50 | 0.03 | 0.22% | 13.35 | 13.53 | 18725 | 2515.86 | 0.98% |
| 2025-02-11 | 13.52 | 13.47 | -0.04 | -0.30% | 13.39 | 13.54 | 15228 | 2049.60 | 0.80% |
| 2025-02-10 | 13.51 | 13.51 | 0.06 | 0.45% | 13.35 | 13.53 | 25152 | 3377.29 | 1.32% |
| 2025-02-07 | 13.46 | 13.45 | 0.00 | 0.00% | 13.33 | 13.66 | 30624 | 4120.99 | 1.60% |
| 2025-02-06 | 13.07 | 13.45 | 0.39 | 2.99% | 13.00 | 13.57 | 34405 | 4574.35 | 1.80% |
| 2025-02-05 | 13.35 | 13.06 | -0.24 | -1.80% | 13.04 | 13.39 | 29332 | 3859.34 | 1.53% |
| 2025-01-27 | 13.26 | 13.30 | 0.04 | 0.30% | 13.26 | 13.62 | 36073 | 4839.57 | 1.89% |
| 2025-01-24 | 13.15 | 13.26 | 0.26 | 2.00% | 13.12 | 13.46 | 45145 | 6001.85 | 2.36% |
| 2025-01-23 | 12.97 | 13.00 | 0.10 | 0.78% | 12.92 | 13.35 | 25770 | 3370.00 | 1.35% |
| 2025-01-22 | 12.99 | 12.90 | -0.10 | -0.77% | 12.80 | 12.99 | 14333 | 1847.03 | 0.75% |
| 2025-01-21 | 12.95 | 13.00 | 0.10 | 0.78% | 12.77 | 13.08 | 18673 | 2414.30 | 0.98% |
| 2025-01-20 | 12.81 | 12.90 | 0.14 | 1.10% | 12.64 | 12.96 | 18334 | 2357.96 | 0.96% |
| 2025-01-17 | 12.62 | 12.76 | 0.20 | 1.59% | 12.47 | 12.79 | 17880 | 2262.80 | 0.94% |
| 2025-01-16 | 12.77 | 12.56 | -0.07 | -0.55% | 12.40 | 12.78 | 20720 | 2617.00 | 1.08% |
| 2025-01-15 | 12.65 | 12.63 | -0.10 | -0.79% | 12.57 | 12.82 | 16789 | 2126.81 | 0.88% |
| 2025-01-14 | 12.26 | 12.73 | 0.56 | 4.60% | 12.21 | 12.80 | 34800 | 4345.81 | 1.82% |
| 2025-01-13 | 12.10 | 12.17 | -0.04 | -0.33% | 11.91 | 12.25 | 12017 | 1451.62 | 0.63% |
| 2025-01-10 | 12.20 | 12.21 | -0.08 | -0.65% | 12.17 | 12.44 | 20841 | 2566.36 | 1.09% |
| 2025-01-09 | 12.22 | 12.29 | 0.03 | 0.24% | 12.16 | 12.43 | 15800 | 1949.11 | 0.83% |
| 2025-01-08 | 12.29 | 12.26 | -0.09 | -0.73% | 11.91 | 12.34 | 17515 | 2127.60 | 0.92% |
| 2025-01-07 | 12.26 | 12.35 | 0.09 | 0.73% | 12.04 | 12.38 | 16025 | 1962.98 | 0.84% |
| 2025-01-06 | 12.28 | 12.26 | 0.14 | 1.16% | 11.80 | 12.36 | 19924 | 2418.60 | 1.04% |
| 2025-01-03 | 12.69 | 12.12 | -0.52 | -4.11% | 12.09 | 12.82 | 26868 | 3330.62 | 1.41% |
| 2025-01-02 | 12.89 | 12.64 | -0.25 | -1.94% | 12.53 | 13.06 | 27705 | 3544.35 | 1.45% |
| 2024-12-31 | 13.07 | 12.89 | -0.14 | -1.07% | 12.77 | 13.16 | 26836 | 3477.04 | 1.40% |
| 2024-12-30 | 13.14 | 13.03 | -0.31 | -2.32% | 12.92 | 13.29 | 20590 | 2691.18 | 1.08% |
| 2024-12-27 | 13.15 | 13.34 | 0.19 | 1.44% | 13.07 | 13.38 | 20401 | 2712.55 | 1.07% |
| 2024-12-26 | 12.98 | 13.15 | 0.25 | 1.94% | 12.90 | 13.21 | 19827 | 2600.16 | 1.04% |
| 2024-12-25 | 13.27 | 12.90 | -0.37 | -2.79% | 12.83 | 13.27 | 28461 | 3692.10 | 1.49% |
| 2024-12-24 | 13.39 | 13.27 | 0.16 | 1.22% | 13.03 | 13.42 | 23530 | 3117.54 | 1.23% |
| 2024-12-23 | 13.66 | 13.11 | -0.58 | -4.24% | 13.04 | 13.87 | 35893 | 4780.97 | 1.88% |
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。
