| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.20 | 18.54 | 0.43 | 2.37% | 18.10 | 18.72 | 32744 | 6051.27 | 2.40% | 0.00 |
| 2026-03-24 | 17.59 | 18.11 | 1.09 | 6.40% | 17.20 | 18.11 | 38937 | 6879.04 | 2.85% | 0.00 |
| 2026-03-23 | 17.90 | 17.02 | -1.13 | -6.23% | 16.90 | 18.14 | 48808 | 8532.06 | 3.57% | 0.00 |
| 2026-03-20 | 18.58 | 18.15 | -0.43 | -2.31% | 18.15 | 18.96 | 40117 | 7420.58 | 2.94% | 0.00 |
| 2026-03-19 | 18.91 | 18.58 | -0.60 | -3.13% | 18.48 | 19.05 | 35567 | 6659.43 | 2.60% | 0.00 |
| 2026-03-18 | 18.00 | 19.18 | 1.19 | 6.61% | 18.00 | 19.21 | 53279 | 9957.30 | 3.90% | 0.00 |
| 2026-03-17 | 18.85 | 17.99 | -0.84 | -4.46% | 17.98 | 19.08 | 50690 | 9327.61 | 3.71% | 2.00 |
| 2026-03-16 | 19.28 | 18.83 | -0.65 | -3.34% | 18.67 | 19.46 | 56567 | 10679.24 | 4.14% | 0.00 |
| 2026-03-13 | 19.37 | 19.48 | 0.24 | 1.25% | 19.08 | 19.93 | 73216 | 14309.90 | 5.36% | 0.00 |
| 2026-03-12 | 19.66 | 19.24 | -0.42 | -2.14% | 19.10 | 19.88 | 53206 | 10293.47 | 3.89% | 0.00 |
| 2026-03-11 | 19.98 | 19.66 | -0.24 | -1.21% | 19.46 | 19.98 | 52214 | 10276.30 | 3.82% | 0.00 |
| 2026-03-10 | 19.52 | 19.90 | 0.38 | 1.95% | 19.21 | 20.01 | 62747 | 12382.68 | 4.59% | 0.00 |
| 2026-03-09 | 19.00 | 19.52 | 0.16 | 0.83% | 18.98 | 19.56 | 65714 | 12691.45 | 4.81% | 0.00 |
| 2026-03-06 | 18.69 | 19.36 | 0.57 | 3.03% | 18.60 | 19.58 | 74779 | 14399.80 | 5.47% | 0.00 |
| 2026-03-05 | 18.33 | 18.79 | 0.71 | 3.93% | 18.33 | 19.02 | 64473 | 12095.36 | 4.72% | 0.00 |
| 2026-03-04 | 17.55 | 18.08 | 0.25 | 1.40% | 17.50 | 18.43 | 48787 | 8860.10 | 3.57% | 0.00 |
| 2026-03-03 | 18.29 | 17.83 | -0.42 | -2.30% | 17.81 | 18.78 | 62713 | 11493.86 | 4.59% | 0.00 |
| 2026-03-02 | 18.31 | 18.25 | -0.27 | -1.46% | 17.90 | 18.59 | 55535 | 10151.77 | 4.07% | 0.00 |
| 2026-02-27 | 18.50 | 18.52 | -0.26 | -1.38% | 18.20 | 18.60 | 41241 | 7593.57 | 3.02% | 0.00 |
| 2026-02-26 | 18.45 | 18.78 | 0.39 | 2.12% | 18.40 | 18.83 | 39079 | 7295.22 | 2.86% | 0.00 |
| 2026-02-25 | 18.46 | 18.39 | 0.02 | 0.11% | 18.25 | 18.57 | 28566 | 5258.32 | 2.09% | 0.00 |
| 2026-02-24 | 17.90 | 18.37 | 0.50 | 2.80% | 17.90 | 18.55 | 46337 | 8492.72 | 3.39% | 0.00 |
| 2026-02-13 | 18.19 | 17.87 | -0.32 | -1.76% | 17.87 | 18.20 | 26483 | 4774.37 | 1.94% | 0.00 |
| 2026-02-12 | 18.03 | 18.19 | 0.16 | 0.89% | 17.74 | 18.39 | 34438 | 6254.90 | 2.52% | 0.00 |
| 2026-02-11 | 18.25 | 18.03 | -0.04 | -0.22% | 18.00 | 18.59 | 32441 | 5913.81 | 2.37% | 0.00 |
| 2026-02-10 | 18.04 | 18.07 | 0.01 | 0.06% | 17.95 | 18.28 | 31104 | 5639.75 | 2.28% | 0.00 |
| 2026-02-09 | 18.09 | 18.06 | 0.10 | 0.56% | 17.91 | 18.14 | 30871 | 5571.95 | 2.26% | 0.00 |
| 2026-02-06 | 17.57 | 17.96 | 0.34 | 1.93% | 17.49 | 18.20 | 43713 | 7860.72 | 3.20% | 0.00 |
| 2026-02-05 | 18.08 | 17.62 | -0.54 | -2.97% | 17.56 | 18.20 | 41703 | 7398.32 | 3.05% | 0.00 |
| 2026-02-04 | 18.00 | 18.16 | 0.02 | 0.11% | 17.91 | 18.49 | 49739 | 9025.16 | 3.64% | 0.00 |
| 2026-02-03 | 17.80 | 18.14 | 0.31 | 1.74% | 17.61 | 18.15 | 61513 | 11052.66 | 4.50% | 0.00 |
| 2026-02-02 | 17.63 | 17.83 | 0.33 | 1.89% | 17.63 | 18.38 | 74039 | 13379.12 | 5.42% | 0.00 |
| 2026-01-30 | 17.16 | 17.50 | 0.34 | 1.98% | 16.92 | 17.57 | 36021 | 6233.11 | 2.64% | 0.00 |
| 2026-01-29 | 17.44 | 17.16 | -0.19 | -1.10% | 16.98 | 17.58 | 35707 | 6172.21 | 2.61% | 0.00 |
| 2026-01-28 | 17.60 | 17.35 | -0.25 | -1.42% | 17.28 | 17.73 | 38872 | 6781.14 | 2.85% | 0.00 |
| 2026-01-27 | 17.75 | 17.60 | -0.05 | -0.28% | 16.95 | 17.79 | 47161 | 8205.50 | 3.45% | 0.00 |
| 2026-01-26 | 18.11 | 17.65 | -0.40 | -2.22% | 17.50 | 18.11 | 61593 | 10983.17 | 4.51% | 0.00 |
| 2026-01-23 | 17.74 | 18.05 | 0.31 | 1.75% | 17.71 | 18.20 | 49781 | 8947.11 | 3.64% | 0.00 |
| 2026-01-22 | 17.84 | 17.74 | -0.08 | -0.45% | 17.57 | 18.08 | 43400 | 7694.64 | 3.18% | 0.00 |
| 2026-01-21 | 17.85 | 17.82 | -0.01 | -0.06% | 17.32 | 17.97 | 59485 | 10531.67 | 4.35% | 0.00 |
| 2026-01-20 | 18.05 | 17.83 | -0.37 | -2.03% | 17.72 | 18.17 | 75340 | 13516.10 | 5.51% | 0.00 |
| 2026-01-19 | 17.70 | 18.20 | 0.88 | 5.08% | 17.42 | 18.30 | 97823 | 17567.64 | 7.16% | 2.00 |
| 2026-01-16 | 18.49 | 17.32 | 0.07 | 0.41% | 17.32 | 18.59 | 113030 | 20287.26 | 8.27% | 8.00 |
| 2026-01-15 | 17.11 | 17.25 | -0.03 | -0.17% | 16.99 | 17.47 | 50383 | 8657.78 | 3.69% | 0.00 |
| 2026-01-14 | 17.16 | 17.28 | -0.17 | -0.97% | 16.83 | 17.61 | 102280 | 17612.34 | 7.49% | 0.00 |
| 2026-01-13 | 16.69 | 17.45 | 0.83 | 4.99% | 16.41 | 17.98 | 108801 | 18779.84 | 7.96% | 0.00 |
| 2026-01-12 | 16.56 | 16.62 | 0.20 | 1.22% | 16.39 | 16.73 | 39699 | 6580.85 | 2.91% | 0.00 |
| 2026-01-09 | 16.38 | 16.42 | 0.08 | 0.49% | 16.18 | 16.49 | 39573 | 6462.28 | 2.90% | 0.00 |
| 2026-01-08 | 16.24 | 16.34 | 0.10 | 0.62% | 16.18 | 16.51 | 32347 | 5288.82 | 2.37% | 0.00 |
| 2026-01-07 | 16.01 | 16.24 | 0.23 | 1.44% | 15.99 | 16.42 | 39118 | 6349.61 | 2.86% | 0.00 |
| 2026-01-06 | 15.88 | 16.01 | 0.13 | 0.82% | 15.80 | 16.07 | 25779 | 4119.59 | 1.89% | 0.00 |
| 2026-01-05 | 15.67 | 15.88 | 0.29 | 1.86% | 15.66 | 15.97 | 31092 | 4929.59 | 2.28% | 0.00 |
| 2025-12-31 | 15.72 | 15.59 | -0.08 | -0.51% | 15.48 | 15.78 | 20309 | 3163.21 | 1.49% | 0.00 |
| 2025-12-30 | 15.80 | 15.67 | -0.20 | -1.26% | 15.66 | 15.90 | 22747 | 3585.24 | 1.67% | 0.00 |
| 2025-12-29 | 15.94 | 15.87 | -0.12 | -0.75% | 15.75 | 16.00 | 24088 | 3827.72 | 1.76% | 0.00 |
| 2025-12-26 | 16.15 | 15.99 | -0.06 | -0.37% | 15.88 | 16.18 | 29607 | 4752.02 | 2.17% | 0.00 |
| 2025-12-25 | 15.89 | 16.05 | 0.23 | 1.45% | 15.80 | 16.10 | 24308 | 3882.63 | 1.78% | 0.00 |
| 2025-12-24 | 15.82 | 15.82 | -0.05 | -0.32% | 15.68 | 16.05 | 25668 | 4077.08 | 1.88% | 0.00 |
| 2025-12-23 | 15.93 | 15.87 | 0.08 | 0.51% | 15.51 | 15.95 | 25639 | 4044.67 | 1.88% | 0.00 |
| 2025-12-22 | 15.82 | 15.79 | 0.07 | 0.45% | 15.63 | 15.98 | 28784 | 4559.96 | 2.11% | 0.00 |
| 2025-12-19 | 15.59 | 15.72 | 0.22 | 1.42% | 15.56 | 15.78 | 31905 | 5001.12 | 2.34% | 0.00 |
| 2025-12-18 | 15.39 | 15.50 | 0.00 | 0.00% | 15.31 | 15.73 | 25545 | 3973.99 | 1.87% | 0.00 |
| 2025-12-17 | 15.66 | 15.50 | -0.21 | -1.34% | 15.11 | 15.73 | 47580 | 7314.48 | 3.48% | 0.00 |
| 2025-12-16 | 16.08 | 15.71 | -0.28 | -1.75% | 15.59 | 16.25 | 28596 | 4525.97 | 2.09% | 0.00 |
| 2025-12-15 | 15.96 | 15.99 | 0.10 | 0.63% | 15.87 | 16.26 | 39048 | 6257.08 | 2.86% | 0.00 |
| 2025-12-12 | 15.50 | 15.89 | 0.39 | 2.52% | 15.48 | 16.15 | 44257 | 7037.73 | 3.24% | 0.00 |
| 2025-12-11 | 15.76 | 15.50 | -0.26 | -1.65% | 15.46 | 15.91 | 26968 | 4216.89 | 1.97% | 0.00 |
| 2025-12-10 | 15.85 | 15.76 | -0.19 | -1.19% | 15.67 | 15.97 | 19844 | 3132.11 | 1.45% | 0.00 |
| 2025-12-09 | 16.11 | 15.95 | -0.16 | -0.99% | 15.88 | 16.18 | 21539 | 3454.80 | 1.58% | 0.00 |
| 2025-12-08 | 16.22 | 16.11 | 0.00 | 0.00% | 16.03 | 16.27 | 24175 | 3893.20 | 1.77% | 0.00 |
| 2025-12-05 | 15.71 | 16.11 | 0.47 | 3.01% | 15.56 | 16.13 | 29580 | 4708.37 | 2.17% | 0.00 |
| 2025-12-04 | 16.01 | 15.64 | -0.34 | -2.13% | 15.60 | 16.01 | 26011 | 4089.13 | 1.90% | 0.00 |
| 2025-12-03 | 16.05 | 15.98 | -0.01 | -0.06% | 15.79 | 16.05 | 25730 | 4094.90 | 1.88% | 0.00 |
| 2025-12-02 | 16.09 | 15.99 | -0.07 | -0.44% | 15.80 | 16.09 | 22472 | 3582.15 | 1.64% | 0.00 |
| 2025-12-01 | 16.17 | 16.06 | -0.11 | -0.68% | 16.00 | 16.42 | 33407 | 5410.60 | 2.45% | 0.00 |
| 2025-11-28 | 15.85 | 16.17 | 0.32 | 2.02% | 15.80 | 16.25 | 25364 | 4074.13 | 1.86% | 0.00 |
| 2025-11-27 | 15.64 | 15.85 | 0.17 | 1.08% | 15.60 | 16.05 | 25352 | 4033.06 | 1.86% | 0.00 |
| 2025-11-26 | 16.07 | 15.68 | -0.37 | -2.31% | 15.60 | 16.16 | 32607 | 5170.65 | 2.39% | 0.00 |
| 2025-11-25 | 15.88 | 16.05 | 0.28 | 1.78% | 15.80 | 16.25 | 40826 | 6571.39 | 2.99% | 0.00 |
| 2025-11-24 | 15.69 | 15.77 | 0.23 | 1.48% | 15.45 | 15.85 | 33141 | 5189.24 | 2.43% | 0.00 |
金冠电气(688517)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。
