| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-05 | 16.32 | 19.57 | 3.26 | 19.99% | 16.10 | 19.57 | 220989 | 40245.93 | 16.18% | 0.00 |
| 2025-11-04 | 16.19 | 16.31 | 0.21 | 1.30% | 15.93 | 16.48 | 34014 | 5544.88 | 2.49% | 0.00 |
| 2025-11-03 | 16.10 | 16.10 | 0.18 | 1.13% | 15.98 | 16.21 | 24800 | 3991.92 | 1.82% | 0.00 |
| 2025-10-31 | 15.65 | 15.92 | 0.28 | 1.79% | 15.65 | 15.98 | 25006 | 3973.74 | 1.83% | 0.00 |
| 2025-10-30 | 15.78 | 15.64 | -0.23 | -1.45% | 15.64 | 16.02 | 24873 | 3932.58 | 1.82% | 0.00 |
| 2025-10-29 | 15.97 | 15.87 | -0.06 | -0.38% | 15.73 | 16.04 | 31442 | 4993.90 | 2.30% | 0.00 |
| 2025-10-28 | 15.60 | 15.93 | 0.21 | 1.34% | 15.60 | 16.00 | 28606 | 4530.35 | 2.09% | 0.00 |
| 2025-10-27 | 15.80 | 15.72 | -0.05 | -0.32% | 15.46 | 15.88 | 31274 | 4897.04 | 2.29% | 0.00 |
| 2025-10-24 | 15.65 | 15.77 | 0.10 | 0.64% | 15.61 | 15.81 | 24317 | 3822.49 | 1.78% | 0.00 |
| 2025-10-23 | 15.56 | 15.67 | 0.04 | 0.26% | 15.38 | 15.78 | 23675 | 3682.83 | 1.73% | 0.00 |
| 2025-10-22 | 15.63 | 15.63 | -0.12 | -0.76% | 15.60 | 15.86 | 23837 | 3742.04 | 1.74% | 0.00 |
| 2025-10-21 | 15.68 | 15.75 | 0.18 | 1.16% | 15.57 | 15.83 | 24474 | 3857.04 | 1.79% | 0.00 |
| 2025-10-20 | 15.45 | 15.57 | 0.31 | 2.03% | 15.26 | 15.83 | 32487 | 5072.85 | 2.38% | 0.00 |
| 2025-10-17 | 16.10 | 15.26 | -0.68 | -4.27% | 15.26 | 16.19 | 44685 | 7004.04 | 3.27% | 0.00 |
| 2025-10-16 | 15.99 | 15.94 | 0.20 | 1.27% | 15.88 | 16.46 | 66140 | 10655.65 | 4.84% | 0.00 |
| 2025-10-15 | 15.23 | 15.74 | 0.37 | 2.41% | 15.23 | 15.82 | 37486 | 5830.99 | 2.74% | 0.00 |
| 2025-10-14 | 15.48 | 15.37 | -0.08 | -0.52% | 15.26 | 15.65 | 22448 | 3473.27 | 1.64% | 0.00 |
| 2025-10-13 | 15.11 | 15.45 | -0.12 | -0.77% | 14.68 | 15.48 | 30843 | 4703.62 | 2.26% | 0.00 |
| 2025-10-10 | 15.33 | 15.57 | 0.24 | 1.57% | 15.12 | 15.57 | 34222 | 5256.10 | 2.51% | 0.00 |
| 2025-10-09 | 15.34 | 15.33 | -0.01 | -0.07% | 15.23 | 15.42 | 19662 | 3012.16 | 1.44% | 0.00 |
| 2025-09-30 | 15.19 | 15.34 | 0.21 | 1.39% | 15.05 | 15.43 | 18631 | 2848.28 | 1.36% | 0.00 |
| 2025-09-29 | 15.06 | 15.13 | 0.07 | 0.46% | 14.86 | 15.28 | 16395 | 2479.65 | 1.20% | 0.00 |
| 2025-09-26 | 15.10 | 15.06 | 0.00 | 0.00% | 14.88 | 15.24 | 11808 | 1779.44 | 0.86% | 0.00 |
| 2025-09-25 | 15.12 | 15.06 | -0.02 | -0.13% | 14.97 | 15.38 | 19052 | 2890.50 | 1.39% | 0.00 |
| 2025-09-24 | 14.82 | 15.08 | 0.25 | 1.69% | 14.64 | 15.24 | 25146 | 3780.86 | 1.84% | 0.00 |
| 2025-09-23 | 14.83 | 14.83 | -0.08 | -0.54% | 14.31 | 14.97 | 25576 | 3734.10 | 1.87% | 0.00 |
| 2025-09-22 | 15.06 | 14.91 | -0.03 | -0.20% | 14.74 | 15.15 | 17028 | 2538.72 | 1.25% | 0.00 |
| 2025-09-19 | 15.07 | 14.94 | -0.21 | -1.39% | 14.91 | 15.22 | 16736 | 2512.80 | 1.23% | 0.00 |
| 2025-09-18 | 15.50 | 15.15 | -0.31 | -2.01% | 14.97 | 15.54 | 22118 | 3386.74 | 1.62% | 0.00 |
| 2025-09-17 | 15.26 | 15.46 | 0.12 | 0.78% | 15.20 | 15.55 | 18072 | 2792.88 | 1.32% | 0.00 |
| 2025-09-16 | 15.04 | 15.34 | 0.34 | 2.27% | 14.88 | 15.34 | 19514 | 2958.58 | 1.43% | 0.00 |
| 2025-09-15 | 15.20 | 15.00 | -0.18 | -1.19% | 15.00 | 15.24 | 15811 | 2385.91 | 1.16% | 0.00 |
| 2025-09-12 | 15.41 | 15.18 | -0.16 | -1.04% | 15.17 | 15.43 | 13853 | 2115.53 | 1.01% | 0.00 |
| 2025-09-11 | 15.19 | 15.34 | 0.19 | 1.25% | 15.00 | 15.34 | 13997 | 2127.52 | 1.02% | 0.00 |
| 2025-09-10 | 15.27 | 15.15 | -0.09 | -0.59% | 15.00 | 15.31 | 11503 | 1747.18 | 0.84% | 0.00 |
| 2025-09-09 | 15.43 | 15.24 | -0.21 | -1.36% | 15.07 | 15.51 | 19794 | 3023.30 | 1.45% | 0.00 |
| 2025-09-08 | 15.17 | 15.45 | 0.33 | 2.18% | 15.12 | 15.48 | 23813 | 3650.62 | 1.74% | 0.00 |
| 2025-09-05 | 14.80 | 15.12 | 0.31 | 2.09% | 14.80 | 15.20 | 23740 | 3579.69 | 1.74% | 0.00 |
| 2025-09-04 | 14.66 | 14.81 | 0.15 | 1.02% | 14.61 | 15.06 | 25205 | 3750.78 | 1.85% | 0.00 |
| 2025-09-03 | 15.01 | 14.66 | -0.35 | -2.33% | 14.60 | 15.07 | 17547 | 2598.72 | 1.28% | 0.00 |
| 2025-09-02 | 15.22 | 15.01 | -0.21 | -1.38% | 14.67 | 15.31 | 29068 | 4321.96 | 2.13% | 0.00 |
| 2025-09-01 | 15.01 | 15.22 | 0.00 | 0.00% | 15.01 | 15.47 | 21884 | 3344.07 | 1.60% | 0.00 |
| 2025-08-29 | 15.36 | 15.22 | -0.17 | -1.10% | 15.08 | 15.50 | 23239 | 3538.96 | 1.70% | 0.00 |
| 2025-08-28 | 15.60 | 15.39 | -0.12 | -0.77% | 14.81 | 15.78 | 40383 | 6146.59 | 2.96% | 0.00 |
| 2025-08-27 | 16.11 | 15.51 | -0.60 | -3.72% | 15.50 | 16.11 | 37479 | 5925.49 | 2.74% | 0.00 |
| 2025-08-26 | 15.99 | 16.11 | 0.18 | 1.13% | 15.86 | 16.19 | 31296 | 5036.43 | 2.29% | 0.00 |
| 2025-08-25 | 16.39 | 15.93 | -0.38 | -2.33% | 15.89 | 16.41 | 40174 | 6458.98 | 2.94% | 0.00 |
| 2025-08-22 | 15.94 | 16.31 | 0.21 | 1.30% | 15.64 | 16.34 | 40804 | 6554.02 | 2.99% | 0.00 |
| 2025-08-21 | 16.02 | 16.10 | 0.10 | 0.63% | 15.93 | 16.30 | 23856 | 3835.35 | 1.75% | 0.00 |
| 2025-08-20 | 15.99 | 16.00 | 0.00 | 0.00% | 15.86 | 16.03 | 13500 | 2151.99 | 0.99% | 0.00 |
| 2025-08-19 | 15.95 | 16.00 | 0.16 | 1.01% | 15.73 | 16.03 | 21890 | 3488.02 | 1.60% | 0.00 |
| 2025-08-18 | 15.75 | 15.84 | 0.13 | 0.83% | 15.73 | 15.95 | 27002 | 4280.75 | 1.98% | 0.00 |
| 2025-08-15 | 15.58 | 15.71 | 0.13 | 0.83% | 15.58 | 15.77 | 19686 | 3090.67 | 1.44% | 0.00 |
| 2025-08-14 | 16.03 | 15.58 | -0.43 | -2.69% | 15.50 | 16.05 | 21717 | 3408.48 | 1.59% | 0.00 |
| 2025-08-13 | 16.08 | 16.01 | 0.01 | 0.06% | 15.93 | 16.15 | 16950 | 2716.55 | 1.24% | 0.00 |
| 2025-08-12 | 16.15 | 16.00 | -0.15 | -0.93% | 15.89 | 16.32 | 19950 | 3202.53 | 1.46% | 0.00 |
| 2025-08-11 | 15.95 | 16.15 | 0.28 | 1.76% | 15.81 | 16.17 | 29503 | 4739.90 | 2.16% | 0.00 |
| 2025-08-08 | 15.78 | 15.87 | 0.14 | 0.89% | 15.61 | 15.90 | 17845 | 2813.43 | 1.31% | 0.00 |
| 2025-08-07 | 15.83 | 15.73 | -0.04 | -0.25% | 15.61 | 15.83 | 15602 | 2449.44 | 1.14% | 0.00 |
| 2025-08-06 | 15.84 | 15.77 | 0.04 | 0.25% | 15.65 | 15.84 | 16174 | 2543.83 | 1.18% | 0.00 |
| 2025-08-05 | 15.54 | 15.73 | 0.21 | 1.35% | 15.54 | 15.74 | 19363 | 3035.27 | 1.42% | 0.00 |
| 2025-08-04 | 15.36 | 15.52 | 0.15 | 0.98% | 15.21 | 15.57 | 19812 | 3059.02 | 1.45% | 38.88 |
| 2025-08-01 | 15.13 | 15.37 | 0.31 | 2.06% | 14.98 | 15.48 | 24213 | 3702.42 | 1.77% | 0.00 |
| 2025-07-31 | 15.30 | 15.06 | -0.15 | -0.99% | 14.95 | 15.35 | 19237 | 2912.98 | 1.41% | 0.00 |
| 2025-07-30 | 15.43 | 15.21 | -0.20 | -1.30% | 15.13 | 15.43 | 21877 | 3337.16 | 1.60% | 0.00 |
| 2025-07-29 | 15.42 | 15.41 | -0.01 | -0.06% | 15.22 | 15.47 | 18824 | 2885.66 | 1.38% | 0.00 |
| 2025-07-28 | 15.38 | 15.42 | 0.20 | 1.31% | 15.17 | 15.43 | 18361 | 2816.24 | 1.34% | 0.00 |
| 2025-07-25 | 15.24 | 15.22 | -0.02 | -0.13% | 15.11 | 15.31 | 20558 | 3125.05 | 1.50% | 0.00 |
| 2025-07-24 | 15.35 | 15.24 | 0.00 | 0.00% | 15.19 | 15.39 | 25548 | 3900.20 | 1.87% | 0.00 |
| 2025-07-23 | 15.91 | 15.24 | -0.39 | -2.50% | 15.19 | 15.91 | 43133 | 6689.08 | 3.16% | 0.00 |
| 2025-07-22 | 15.55 | 15.63 | 0.45 | 2.96% | 15.16 | 15.74 | 57516 | 8925.61 | 4.21% | 0.00 |
| 2025-07-21 | 14.95 | 15.18 | 0.40 | 2.71% | 14.95 | 15.27 | 34867 | 5268.84 | 2.55% | 0.00 |
| 2025-07-18 | 14.79 | 14.78 | 0.02 | 0.14% | 14.65 | 14.86 | 15331 | 2256.91 | 1.12% | 0.00 |
| 2025-07-17 | 14.82 | 14.76 | 0.00 | 0.00% | 14.70 | 14.87 | 16399 | 2424.00 | 1.20% | 0.00 |
| 2025-07-16 | 14.70 | 14.76 | 0.14 | 0.96% | 14.56 | 14.82 | 17319 | 2553.10 | 1.27% | 0.00 |
| 2025-07-15 | 14.70 | 14.62 | -0.17 | -1.15% | 14.49 | 14.89 | 20154 | 2954.74 | 1.48% | 0.00 |
| 2025-07-14 | 14.53 | 14.79 | 0.29 | 2.00% | 14.50 | 14.81 | 23487 | 3451.53 | 1.72% | 0.00 |
| 2025-07-11 | 14.75 | 14.50 | -0.10 | -0.68% | 14.33 | 14.75 | 23433 | 3384.57 | 1.72% | 0.00 |
| 2025-07-10 | 14.74 | 14.60 | -0.14 | -0.95% | 14.49 | 14.74 | 17160 | 2502.80 | 1.26% | 0.00 |
| 2025-07-09 | 14.76 | 14.74 | -0.03 | -0.20% | 14.68 | 14.94 | 25845 | 3829.18 | 1.89% | 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。
