| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 38.10 | 38.37 | 0.26 | 0.68% | 37.63 | 38.48 | 47816 | 18215.39 | 2.39% |
| 2026-02-03 | 37.77 | 38.11 | 0.98 | 2.64% | 37.01 | 38.12 | 52354 | 19716.87 | 2.62% |
| 2026-02-02 | 36.80 | 37.13 | 0.33 | 0.90% | 36.35 | 37.82 | 69936 | 26035.77 | 3.50% |
| 2026-01-30 | 35.65 | 36.80 | 1.17 | 3.28% | 35.15 | 37.10 | 48730 | 17683.25 | 2.44% |
| 2026-01-29 | 36.30 | 35.63 | -0.70 | -1.93% | 35.60 | 36.56 | 25509 | 9197.53 | 1.28% |
| 2026-01-28 | 36.97 | 36.33 | -0.65 | -1.76% | 36.13 | 36.97 | 28927 | 10575.66 | 1.45% |
| 2026-01-27 | 36.30 | 36.98 | 0.66 | 1.82% | 34.96 | 37.28 | 54373 | 19697.47 | 2.72% |
| 2026-01-26 | 36.80 | 36.32 | -0.53 | -1.44% | 35.80 | 37.33 | 47856 | 17459.36 | 2.40% |
| 2026-01-23 | 36.30 | 36.85 | 0.72 | 1.99% | 35.78 | 36.86 | 47414 | 17258.54 | 2.37% |
| 2026-01-22 | 36.70 | 36.13 | -0.40 | -1.09% | 36.06 | 36.75 | 34702 | 12578.73 | 1.74% |
| 2026-01-21 | 36.01 | 36.53 | 0.43 | 1.19% | 35.65 | 36.58 | 27562 | 10006.65 | 1.38% |
| 2026-01-20 | 36.21 | 36.10 | -0.14 | -0.39% | 35.78 | 36.79 | 37880 | 13755.86 | 1.90% |
| 2026-01-19 | 36.40 | 36.24 | -0.01 | -0.03% | 36.00 | 36.57 | 26056 | 9465.88 | 1.30% |
| 2026-01-16 | 36.34 | 36.25 | -0.08 | -0.22% | 36.00 | 36.60 | 31395 | 11394.82 | 1.57% |
| 2026-01-15 | 36.25 | 36.33 | 0.03 | 0.08% | 36.01 | 36.80 | 34474 | 12558.40 | 1.73% |
| 2026-01-14 | 36.66 | 36.30 | -0.35 | -0.95% | 35.90 | 37.49 | 53637 | 19643.07 | 2.69% |
| 2026-01-13 | 37.26 | 36.65 | -0.61 | -1.64% | 36.53 | 37.80 | 41434 | 15323.08 | 2.07% |
| 2026-01-12 | 37.40 | 37.26 | -0.24 | -0.64% | 36.60 | 37.62 | 51018 | 18889.64 | 2.55% |
| 2026-01-09 | 37.76 | 37.50 | -0.25 | -0.66% | 37.28 | 37.79 | 40799 | 15275.22 | 2.04% |
| 2026-01-08 | 37.53 | 37.75 | -0.03 | -0.08% | 37.17 | 37.90 | 38767 | 14591.89 | 1.94% |
| 2026-01-07 | 37.89 | 37.78 | -0.20 | -0.53% | 37.30 | 38.18 | 56018 | 21145.08 | 2.80% |
| 2026-01-06 | 36.58 | 37.98 | 1.71 | 4.71% | 36.50 | 38.35 | 86241 | 32507.77 | 4.32% |
| 2026-01-05 | 35.70 | 36.27 | 0.67 | 1.88% | 35.54 | 36.71 | 56113 | 20381.44 | 2.81% |
| 2025-12-31 | 34.80 | 35.60 | 0.86 | 2.48% | 34.55 | 35.85 | 51033 | 18007.31 | 2.56% |
| 2025-12-30 | 34.90 | 34.74 | -0.16 | -0.46% | 34.62 | 35.20 | 38149 | 13333.50 | 1.91% |
| 2025-12-29 | 35.20 | 34.90 | -0.10 | -0.29% | 34.70 | 35.20 | 25610 | 8949.07 | 1.28% |
| 2025-12-26 | 35.05 | 35.00 | -0.40 | -1.13% | 34.85 | 36.07 | 52073 | 18469.63 | 2.61% |
| 2025-12-25 | 33.79 | 35.40 | 1.71 | 5.08% | 33.54 | 35.58 | 67923 | 23616.33 | 3.40% |
| 2025-12-24 | 33.80 | 33.69 | -0.11 | -0.33% | 33.53 | 33.95 | 19231 | 6485.41 | 0.96% |
| 2025-12-23 | 34.21 | 33.80 | -0.16 | -0.47% | 33.48 | 34.21 | 23162 | 7824.85 | 1.16% |
| 2025-12-22 | 34.44 | 33.96 | -0.41 | -1.19% | 33.83 | 34.60 | 24095 | 8227.71 | 1.21% |
| 2025-12-19 | 34.03 | 34.37 | 0.47 | 1.39% | 33.90 | 34.89 | 26507 | 9109.78 | 1.33% |
| 2025-12-18 | 34.50 | 33.90 | -0.49 | -1.42% | 33.88 | 34.72 | 23450 | 8043.25 | 1.17% |
| 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% |
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。
