| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 52.39 | 52.18 | -0.35 | -0.67% | 51.99 | 54.58 | 18297 | 9727.08 | 2.50% |
| 2026-03-25 | 50.69 | 52.53 | 2.66 | 5.33% | 50.69 | 53.32 | 24509 | 12849.90 | 3.35% |
| 2026-03-24 | 49.99 | 49.87 | 0.86 | 1.75% | 47.80 | 50.23 | 17944 | 8738.44 | 2.45% |
| 2026-03-23 | 51.45 | 49.01 | -3.99 | -7.53% | 48.61 | 52.36 | 23278 | 11734.73 | 3.18% |
| 2026-03-20 | 55.77 | 53.00 | -1.43 | -2.63% | 52.85 | 55.78 | 14077 | 7624.76 | 1.93% |
| 2026-03-19 | 55.30 | 54.43 | -1.81 | -3.22% | 54.22 | 55.80 | 12542 | 6896.68 | 1.72% |
| 2026-03-18 | 55.27 | 56.24 | 1.16 | 2.11% | 55.02 | 56.26 | 14196 | 7907.59 | 1.94% |
| 2026-03-17 | 57.19 | 55.08 | -2.87 | -4.95% | 54.81 | 57.80 | 24540 | 13862.02 | 3.36% |
| 2026-03-16 | 54.30 | 57.95 | 3.59 | 6.60% | 53.35 | 59.51 | 35590 | 20234.65 | 4.87% |
| 2026-03-13 | 54.62 | 54.36 | -0.42 | -0.77% | 53.96 | 55.86 | 9967 | 5461.97 | 1.36% |
| 2026-03-12 | 55.75 | 54.78 | -0.95 | -1.70% | 54.28 | 56.34 | 12663 | 6982.14 | 1.73% |
| 2026-03-11 | 56.69 | 55.73 | -0.97 | -1.71% | 55.62 | 58.39 | 19011 | 10800.62 | 2.60% |
| 2026-03-10 | 54.82 | 56.70 | 3.08 | 5.74% | 54.78 | 57.20 | 21393 | 12049.56 | 2.93% |
| 2026-03-09 | 53.35 | 53.62 | -1.27 | -2.31% | 52.03 | 54.80 | 16588 | 8777.35 | 2.27% |
| 2026-03-06 | 54.79 | 54.89 | -0.30 | -0.54% | 54.20 | 55.79 | 12374 | 6799.90 | 1.69% |
| 2026-03-05 | 54.57 | 55.19 | 1.89 | 3.55% | 54.45 | 55.99 | 18131 | 10011.87 | 2.48% |
| 2026-03-04 | 54.70 | 53.30 | -2.11 | -3.81% | 53.00 | 55.82 | 20504 | 11113.75 | 2.80% |
| 2026-03-03 | 60.18 | 55.41 | -3.89 | -6.56% | 55.30 | 60.18 | 23447 | 13500.50 | 3.21% |
| 2026-03-02 | 60.00 | 59.30 | -2.05 | -3.34% | 58.89 | 61.50 | 20211 | 12075.07 | 2.76% |
| 2026-02-27 | 61.25 | 61.35 | -0.69 | -1.11% | 61.00 | 62.60 | 11782 | 7269.11 | 1.61% |
| 2026-02-26 | 60.79 | 62.04 | 1.25 | 2.06% | 60.79 | 62.44 | 16630 | 10278.65 | 2.27% |
| 2026-02-25 | 60.53 | 60.79 | 0.39 | 0.65% | 59.60 | 61.16 | 14564 | 8800.75 | 1.99% |
| 2026-02-24 | 59.99 | 60.40 | 1.40 | 2.37% | 58.49 | 61.16 | 16441 | 9887.05 | 2.25% |
| 2026-02-13 | 58.00 | 59.00 | 0.55 | 0.94% | 58.00 | 59.99 | 13047 | 7741.22 | 1.78% |
| 2026-02-12 | 58.00 | 58.45 | 0.65 | 1.12% | 57.85 | 59.23 | 9820 | 5753.18 | 1.34% |
| 2026-02-11 | 58.30 | 57.80 | -0.78 | -1.33% | 57.40 | 58.32 | 11316 | 6542.37 | 1.55% |
| 2026-02-10 | 57.27 | 58.58 | 1.68 | 2.95% | 57.19 | 59.88 | 19472 | 11431.78 | 2.66% |
| 2026-02-09 | 56.28 | 56.90 | 1.16 | 2.08% | 56.28 | 57.68 | 10772 | 6150.78 | 1.47% |
| 2026-02-06 | 54.88 | 55.74 | 0.34 | 0.61% | 54.61 | 56.52 | 9932 | 5550.06 | 1.36% |
| 2026-02-05 | 55.41 | 55.40 | -0.52 | -0.93% | 54.61 | 55.65 | 7884 | 4346.09 | 1.08% |
| 2026-02-04 | 55.64 | 55.92 | -0.04 | -0.07% | 55.10 | 55.95 | 7887 | 4382.98 | 1.08% |
| 2026-02-03 | 55.66 | 55.96 | 1.06 | 1.93% | 54.80 | 56.00 | 8978 | 4983.55 | 1.23% |
| 2026-02-02 | 56.23 | 54.90 | -2.21 | -3.87% | 54.85 | 57.11 | 12867 | 7174.18 | 1.76% |
| 2026-01-30 | 56.36 | 57.11 | 0.31 | 0.55% | 54.84 | 57.37 | 15091 | 8480.12 | 2.06% |
| 2026-01-29 | 58.18 | 56.80 | -1.80 | -3.07% | 56.55 | 58.98 | 18535 | 10690.74 | 2.54% |
| 2026-01-28 | 57.42 | 58.60 | 0.70 | 1.21% | 57.41 | 60.47 | 22789 | 13466.75 | 3.12% |
| 2026-01-27 | 56.31 | 57.90 | 1.06 | 1.86% | 55.61 | 58.02 | 20147 | 11528.49 | 2.76% |
| 2026-01-26 | 58.96 | 56.84 | -2.11 | -3.58% | 56.01 | 59.18 | 20182 | 11547.88 | 2.76% |
| 2026-01-23 | 58.60 | 58.95 | 0.23 | 0.39% | 57.30 | 59.16 | 22509 | 13075.03 | 3.08% |
| 2026-01-22 | 59.52 | 58.72 | -0.99 | -1.66% | 58.11 | 61.36 | 21873 | 12897.70 | 2.99% |
| 2026-01-21 | 58.10 | 59.71 | 1.27 | 2.17% | 57.45 | 59.99 | 23144 | 13695.37 | 3.17% |
| 2026-01-20 | 58.76 | 58.44 | -0.55 | -0.93% | 57.85 | 60.26 | 23253 | 13703.51 | 3.18% |
| 2026-01-19 | 59.49 | 58.99 | -1.02 | -1.70% | 58.30 | 61.10 | 31427 | 18613.53 | 4.30% |
| 2026-01-16 | 60.00 | 60.01 | 0.73 | 1.23% | 58.92 | 60.80 | 33512 | 20075.46 | 4.58% |
| 2026-01-15 | 57.00 | 59.28 | 1.09 | 1.87% | 56.78 | 60.50 | 52329 | 30916.85 | 7.16% |
| 2026-01-14 | 54.49 | 58.19 | 4.21 | 7.80% | 53.64 | 59.18 | 65029 | 37059.91 | 8.90% |
| 2026-01-13 | 55.45 | 53.98 | -1.45 | -2.62% | 53.88 | 55.49 | 20300 | 11086.39 | 2.78% |
| 2026-01-12 | 55.08 | 55.43 | -0.01 | -0.02% | 54.38 | 55.50 | 27498 | 15090.36 | 3.76% |
| 2026-01-09 | 55.70 | 55.44 | -0.46 | -0.82% | 54.86 | 56.38 | 37179 | 20609.57 | 5.09% |
| 2026-01-08 | 53.42 | 55.90 | 2.48 | 4.64% | 53.42 | 58.76 | 67488 | 37899.49 | 9.23% |
| 2026-01-07 | 52.33 | 53.42 | 1.67 | 3.23% | 52.33 | 54.25 | 30997 | 16523.47 | 4.24% |
| 2026-01-06 | 51.94 | 51.75 | 0.55 | 1.07% | 50.76 | 52.38 | 16405 | 8506.18 | 2.24% |
| 2026-01-05 | 50.59 | 51.20 | 0.71 | 1.41% | 50.30 | 51.35 | 11667 | 5953.02 | 1.60% |
| 2025-12-31 | 50.33 | 50.49 | 0.18 | 0.36% | 49.69 | 50.78 | 10281 | 5164.35 | 1.41% |
| 2025-12-30 | 51.00 | 50.31 | -0.48 | -0.95% | 50.28 | 51.01 | 7873 | 3980.01 | 1.08% |
| 2025-12-29 | 51.19 | 50.79 | -0.34 | -0.66% | 50.70 | 51.55 | 8616 | 4391.83 | 1.18% |
| 2025-12-26 | 52.23 | 51.13 | -0.87 | -1.67% | 50.88 | 52.23 | 11562 | 5934.71 | 1.58% |
| 2025-12-25 | 51.60 | 52.00 | 0.01 | 0.02% | 51.26 | 52.10 | 13585 | 7016.97 | 1.86% |
| 2025-12-24 | 51.20 | 51.99 | 0.86 | 1.68% | 51.20 | 53.68 | 23143 | 12162.38 | 3.17% |
| 2025-12-23 | 49.90 | 51.13 | 0.86 | 1.71% | 49.88 | 51.44 | 15390 | 7841.04 | 2.11% |
| 2025-12-22 | 49.51 | 50.27 | 0.90 | 1.82% | 49.39 | 50.94 | 15707 | 7906.80 | 2.15% |
| 2025-12-19 | 49.20 | 49.37 | -0.19 | -0.38% | 49.01 | 50.00 | 10750 | 5310.49 | 1.47% |
| 2025-12-18 | 49.18 | 49.56 | 0.38 | 0.77% | 49.08 | 50.75 | 15297 | 7658.48 | 2.09% |
| 2025-12-17 | 48.80 | 49.18 | 0.19 | 0.39% | 47.58 | 49.30 | 14134 | 6835.96 | 1.93% |
| 2025-12-16 | 49.46 | 48.99 | -0.89 | -1.78% | 48.62 | 49.88 | 11028 | 5413.73 | 1.51% |
| 2025-12-15 | 49.50 | 49.88 | -0.24 | -0.48% | 49.41 | 50.62 | 8060 | 4041.01 | 1.10% |
| 2025-12-12 | 50.15 | 50.12 | 0.25 | 0.50% | 49.68 | 50.80 | 10037 | 5042.52 | 1.37% |
| 2025-12-11 | 50.80 | 49.87 | -0.37 | -0.74% | 49.70 | 51.15 | 9837 | 4938.93 | 1.35% |
| 2025-12-10 | 50.71 | 50.24 | -0.47 | -0.93% | 49.69 | 51.69 | 12218 | 6140.77 | 1.67% |
| 2025-12-09 | 50.50 | 50.71 | 0.11 | 0.22% | 50.06 | 50.80 | 10138 | 5121.49 | 1.39% |
| 2025-12-08 | 50.03 | 50.60 | 0.49 | 0.98% | 50.01 | 50.77 | 8901 | 4492.19 | 1.22% |
| 2025-12-05 | 49.41 | 50.11 | 0.28 | 0.56% | 48.72 | 50.25 | 8617 | 4267.79 | 1.18% |
| 2025-12-04 | 50.50 | 49.83 | -0.90 | -1.77% | 49.46 | 50.71 | 9475 | 4727.60 | 1.30% |
| 2025-12-03 | 51.75 | 50.73 | -1.04 | -2.01% | 50.59 | 51.75 | 11696 | 5961.08 | 1.60% |
| 2025-12-02 | 52.12 | 51.77 | -1.03 | -1.95% | 51.47 | 52.62 | 13081 | 6799.42 | 1.79% |
| 2025-12-01 | 51.10 | 52.80 | 1.69 | 3.31% | 50.90 | 53.85 | 23030 | 12101.25 | 3.15% |
| 2025-11-28 | 51.27 | 51.11 | -0.16 | -0.31% | 50.51 | 53.38 | 13470 | 6928.61 | 1.84% |
| 2025-11-27 | 50.09 | 51.27 | 0.94 | 1.87% | 50.09 | 51.48 | 14023 | 7140.75 | 1.92% |
| 2025-11-26 | 50.40 | 50.33 | -0.29 | -0.57% | 50.10 | 51.13 | 9785 | 4948.31 | 1.34% |
| 2025-11-25 | 50.68 | 50.62 | -0.06 | -0.12% | 50.50 | 51.66 | 11868 | 6068.03 | 1.62% |
冠石科技(605588)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。
