| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.71 | 34.39 | 0.29 | 0.85% | 33.71 | 34.49 | 28178 | 9653.15 | 1.41% |
| 2025-12-16 | 33.40 | 34.10 | 0.66 | 1.97% | 32.65 | 34.44 | 37177 | 12495.75 | 1.86% |
| 2025-12-15 | 33.42 | 33.44 | 0.26 | 0.78% | 33.01 | 34.17 | 30873 | 10374.81 | 1.55% |
| 2025-12-12 | 33.05 | 33.18 | 0.12 | 0.36% | 32.82 | 33.62 | 21065 | 7005.26 | 1.05% |
| 2025-12-11 | 33.60 | 33.06 | -0.50 | -1.49% | 33.03 | 33.89 | 13626 | 4534.55 | 0.68% |
| 2025-12-10 | 33.40 | 33.56 | 0.03 | 0.09% | 33.15 | 33.66 | 11621 | 3890.64 | 0.58% |
| 2025-12-09 | 34.33 | 33.53 | -0.67 | -1.96% | 33.37 | 34.38 | 20076 | 6773.08 | 1.01% |
| 2025-12-08 | 33.88 | 34.20 | 0.45 | 1.33% | 33.68 | 34.44 | 25005 | 8521.93 | 1.25% |
| 2025-12-05 | 33.11 | 33.75 | 0.66 | 1.99% | 32.82 | 33.95 | 24890 | 8345.23 | 1.25% |
| 2025-12-04 | 33.33 | 33.09 | 0.00 | 0.00% | 33.01 | 33.55 | 15700 | 5221.10 | 0.79% |
| 2025-12-03 | 33.47 | 33.09 | -0.31 | -0.93% | 32.90 | 33.56 | 19656 | 6505.74 | 0.98% |
| 2025-12-02 | 34.49 | 33.40 | -1.11 | -3.22% | 33.20 | 34.49 | 31778 | 10717.39 | 1.59% |
| 2025-12-01 | 33.80 | 34.51 | 1.25 | 3.76% | 33.30 | 35.30 | 52630 | 18154.70 | 2.64% |
| 2025-11-28 | 33.44 | 33.26 | 0.08 | 0.24% | 32.49 | 33.44 | 19694 | 6498.62 | 0.99% |
| 2025-11-27 | 33.29 | 33.18 | -0.12 | -0.36% | 33.00 | 33.71 | 19734 | 6588.45 | 0.99% |
| 2025-11-26 | 33.14 | 33.30 | 0.52 | 1.59% | 32.72 | 33.90 | 37343 | 12422.71 | 1.87% |
| 2025-11-25 | 32.85 | 32.78 | -0.06 | -0.18% | 32.70 | 33.10 | 19002 | 6249.06 | 0.95% |
| 2025-11-24 | 32.20 | 32.84 | 0.66 | 2.05% | 31.96 | 33.16 | 27630 | 8982.57 | 1.38% |
| 2025-11-21 | 32.10 | 32.18 | 0.08 | 0.25% | 30.80 | 32.47 | 47315 | 14994.65 | 2.37% |
| 2025-11-20 | 33.33 | 32.10 | -1.15 | -3.46% | 32.01 | 33.50 | 34402 | 11180.44 | 1.72% |
| 2025-11-19 | 33.28 | 33.25 | 0.05 | 0.15% | 32.80 | 33.40 | 21310 | 7059.44 | 1.07% |
| 2025-11-18 | 33.06 | 33.20 | -0.06 | -0.18% | 32.98 | 33.61 | 23493 | 7833.13 | 1.18% |
| 2025-11-17 | 34.16 | 33.26 | -0.89 | -2.61% | 33.03 | 34.18 | 56660 | 18869.62 | 2.84% |
| 2025-11-14 | 34.57 | 34.15 | -0.34 | -0.99% | 34.02 | 34.57 | 26167 | 8945.96 | 1.31% |
| 2025-11-13 | 34.96 | 34.49 | -0.47 | -1.34% | 34.42 | 35.23 | 46944 | 16273.32 | 2.35% |
| 2025-11-12 | 35.56 | 34.96 | -0.44 | -1.24% | 34.67 | 35.56 | 25032 | 8741.99 | 1.25% |
| 2025-11-11 | 36.08 | 35.40 | -0.66 | -1.83% | 35.22 | 36.28 | 35592 | 12676.48 | 1.78% |
| 2025-11-10 | 36.34 | 36.06 | -0.35 | -0.96% | 35.82 | 36.75 | 22764 | 8211.58 | 1.14% |
| 2025-11-07 | 36.70 | 36.41 | -0.51 | -1.38% | 36.29 | 36.90 | 23069 | 8432.93 | 1.16% |
| 2025-11-06 | 36.88 | 36.92 | -0.08 | -0.22% | 36.66 | 37.37 | 29821 | 11016.54 | 1.49% |
| 2025-11-05 | 36.39 | 37.00 | 0.32 | 0.87% | 36.25 | 37.10 | 23779 | 8715.85 | 1.19% |
| 2025-11-04 | 37.01 | 36.68 | -0.54 | -1.45% | 36.15 | 37.36 | 27060 | 9938.12 | 1.35% |
| 2025-11-03 | 37.93 | 37.22 | -0.45 | -1.19% | 36.96 | 37.93 | 24371 | 9063.74 | 1.22% |
| 2025-10-31 | 37.77 | 37.67 | -0.31 | -0.82% | 37.32 | 38.14 | 34158 | 12878.81 | 1.71% |
| 2025-10-30 | 38.85 | 37.98 | 0.02 | 0.05% | 37.32 | 39.99 | 75123 | 29028.91 | 3.76% |
| 2025-10-29 | 37.70 | 37.96 | 0.20 | 0.53% | 37.34 | 38.01 | 31406 | 11850.85 | 1.57% |
| 2025-10-28 | 38.03 | 37.76 | -0.26 | -0.68% | 37.60 | 38.50 | 25476 | 9673.47 | 1.28% |
| 2025-10-27 | 38.15 | 38.02 | -0.46 | -1.20% | 37.69 | 38.68 | 44372 | 16850.69 | 2.22% |
| 2025-10-24 | 37.50 | 38.48 | 1.06 | 2.83% | 37.33 | 38.67 | 44945 | 17109.42 | 2.25% |
| 2025-10-23 | 37.19 | 37.42 | 0.23 | 0.62% | 36.42 | 37.44 | 28397 | 10463.88 | 1.42% |
| 2025-10-22 | 37.31 | 37.19 | -0.46 | -1.22% | 37.03 | 37.72 | 18884 | 7043.27 | 0.95% |
| 2025-10-21 | 37.39 | 37.65 | 0.27 | 0.72% | 36.88 | 37.72 | 33395 | 12465.55 | 1.67% |
| 2025-10-20 | 37.18 | 37.38 | 0.69 | 1.88% | 36.90 | 37.88 | 28018 | 10490.14 | 1.40% |
| 2025-10-17 | 39.15 | 36.69 | -2.55 | -6.50% | 36.61 | 39.27 | 80652 | 30294.70 | 4.04% |
| 2025-10-16 | 40.51 | 39.24 | -1.36 | -3.35% | 39.03 | 41.30 | 51526 | 20438.98 | 2.58% |
| 2025-10-15 | 38.74 | 40.60 | 1.65 | 4.24% | 37.99 | 40.85 | 75216 | 29979.13 | 3.77% |
| 2025-10-14 | 39.99 | 38.95 | -0.84 | -2.11% | 38.66 | 40.80 | 59390 | 23461.46 | 2.97% |
| 2025-10-13 | 39.08 | 39.79 | -1.58 | -3.82% | 38.70 | 40.48 | 113394 | 44675.55 | 5.68% |
| 2025-10-10 | 41.82 | 41.37 | 0.37 | 0.90% | 40.70 | 41.96 | 70906 | 29391.83 | 3.55% |
| 2025-10-09 | 40.97 | 41.00 | 1.00 | 2.50% | 40.90 | 42.99 | 106757 | 44571.06 | 5.35% |
| 2025-09-30 | 39.33 | 40.00 | 0.55 | 1.39% | 39.02 | 40.69 | 75301 | 30068.80 | 3.77% |
| 2025-09-29 | 38.20 | 39.45 | 1.60 | 4.23% | 38.08 | 40.19 | 104625 | 41419.54 | 5.24% |
| 2025-09-26 | 38.03 | 37.85 | -0.45 | -1.17% | 37.60 | 38.78 | 39649 | 15129.99 | 1.99% |
| 2025-09-25 | 39.21 | 38.30 | -1.25 | -3.16% | 38.25 | 39.98 | 68032 | 26481.43 | 3.41% |
| 2025-09-24 | 39.60 | 39.55 | -0.20 | -0.50% | 38.61 | 39.88 | 60557 | 23745.00 | 3.03% |
| 2025-09-23 | 39.40 | 39.75 | 0.34 | 0.86% | 38.39 | 39.95 | 62648 | 24515.23 | 3.14% |
| 2025-09-22 | 38.30 | 39.41 | 0.80 | 2.07% | 38.30 | 40.09 | 73092 | 28739.76 | 3.66% |
| 2025-09-19 | 38.49 | 38.61 | 0.10 | 0.26% | 37.70 | 39.00 | 51082 | 19581.32 | 2.56% |
| 2025-09-18 | 39.91 | 38.51 | -1.37 | -3.44% | 38.11 | 40.38 | 88750 | 34985.08 | 4.44% |
| 2025-09-17 | 39.49 | 39.88 | 0.39 | 0.99% | 38.75 | 40.00 | 66070 | 26032.30 | 3.31% |
| 2025-09-16 | 39.63 | 39.49 | -0.15 | -0.38% | 38.60 | 39.93 | 59060 | 23190.97 | 2.96% |
| 2025-09-15 | 39.60 | 39.64 | 0.14 | 0.35% | 39.13 | 40.81 | 94955 | 37979.92 | 4.75% |
| 2025-09-12 | 38.11 | 39.50 | 1.51 | 3.97% | 38.11 | 41.50 | 128636 | 51666.56 | 6.44% |
| 2025-09-11 | 37.50 | 37.99 | 0.37 | 0.98% | 37.20 | 38.13 | 43086 | 16286.21 | 2.16% |
| 2025-09-10 | 38.19 | 37.62 | -0.62 | -1.62% | 37.05 | 38.80 | 54676 | 20643.85 | 2.74% |
| 2025-09-09 | 39.34 | 38.24 | -1.36 | -3.43% | 38.10 | 39.35 | 61567 | 23764.72 | 3.08% |
| 2025-09-08 | 38.87 | 39.60 | 0.44 | 1.12% | 38.87 | 40.17 | 97880 | 38751.46 | 4.90% |
| 2025-09-05 | 35.90 | 39.16 | 3.01 | 8.33% | 35.84 | 39.40 | 147016 | 56641.23 | 7.36% |
| 2025-09-04 | 36.66 | 36.15 | -0.60 | -1.63% | 35.45 | 37.26 | 55839 | 20393.90 | 2.80% |
| 2025-09-03 | 37.66 | 36.75 | -0.76 | -2.03% | 36.64 | 38.18 | 44540 | 16621.58 | 2.23% |
| 2025-09-02 | 38.13 | 37.51 | -0.72 | -1.88% | 36.66 | 38.13 | 60964 | 22746.99 | 3.05% |
| 2025-09-01 | 38.00 | 38.23 | 0.37 | 0.98% | 37.30 | 38.39 | 62329 | 23522.58 | 3.12% |
| 2025-08-29 | 36.55 | 37.86 | 1.30 | 3.56% | 36.35 | 38.85 | 101201 | 38456.27 | 5.07% |
| 2025-08-28 | 37.44 | 36.56 | -0.65 | -1.75% | 35.55 | 37.44 | 81702 | 29802.55 | 4.09% |
| 2025-08-27 | 38.00 | 37.21 | -0.95 | -2.49% | 37.18 | 38.55 | 69358 | 26403.11 | 3.47% |
| 2025-08-26 | 38.57 | 38.16 | -0.34 | -0.88% | 37.80 | 38.57 | 62791 | 23999.52 | 3.14% |
| 2025-08-25 | 38.30 | 38.50 | 0.23 | 0.60% | 37.99 | 38.68 | 69555 | 26650.58 | 3.48% |
| 2025-08-22 | 38.01 | 38.27 | -0.79 | -2.02% | 37.78 | 38.40 | 88609 | 33706.00 | 4.44% |
| 2025-08-21 | 39.51 | 39.06 | -0.36 | -0.91% | 38.40 | 39.83 | 58253 | 22693.06 | 2.92% |
| 2025-08-20 | 38.78 | 39.42 | 0.54 | 1.39% | 38.31 | 39.67 | 66098 | 25869.99 | 3.31% |
冠盛股份(605088)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。
