| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 18.87 | 19.18 | 0.18 | 0.95% | 18.78 | 19.48 | 191697 | 36846.76 | 1.69% | 0.00 |
| 2026-02-05 | 19.22 | 19.00 | -0.21 | -1.09% | 18.90 | 19.22 | 198379 | 37726.58 | 1.75% | 0.00 |
| 2026-02-04 | 19.18 | 19.21 | 0.03 | 0.16% | 18.96 | 19.27 | 162491 | 31089.60 | 1.44% | 0.00 |
| 2026-02-03 | 19.08 | 19.18 | 0.20 | 1.05% | 18.85 | 19.23 | 172820 | 32998.03 | 1.53% | 0.00 |
| 2026-02-02 | 19.30 | 18.98 | -0.36 | -1.86% | 18.88 | 19.58 | 246759 | 47506.98 | 2.18% | 10.94 |
| 2026-01-30 | 19.64 | 19.34 | -0.21 | -1.07% | 18.99 | 19.79 | 261483 | 50506.50 | 2.31% | 0.00 |
| 2026-01-29 | 19.89 | 19.55 | -0.47 | -2.35% | 19.51 | 20.21 | 187080 | 37117.83 | 1.65% | 0.00 |
| 2026-01-28 | 20.25 | 20.02 | -0.31 | -1.52% | 19.84 | 20.52 | 181156 | 36287.91 | 1.60% | 0.00 |
| 2026-01-27 | 20.45 | 20.33 | -0.23 | -1.12% | 19.55 | 20.57 | 240408 | 48169.93 | 2.12% | 0.00 |
| 2026-01-26 | 21.78 | 20.56 | -1.17 | -5.38% | 20.36 | 21.90 | 295709 | 61600.44 | 2.61% | 0.00 |
| 2026-01-23 | 21.06 | 21.73 | 0.71 | 3.38% | 21.05 | 21.74 | 229659 | 49369.74 | 2.03% | 0.00 |
| 2026-01-22 | 20.96 | 21.02 | 0.06 | 0.29% | 20.66 | 21.15 | 180200 | 37704.63 | 1.59% | 0.00 |
| 2026-01-21 | 20.53 | 20.96 | 0.28 | 1.35% | 20.49 | 21.17 | 152047 | 31833.97 | 1.34% | 0.00 |
| 2026-01-20 | 21.35 | 20.68 | -0.59 | -2.77% | 20.52 | 21.43 | 169503 | 35174.46 | 1.50% | 0.00 |
| 2026-01-19 | 21.23 | 21.27 | 0.13 | 0.61% | 20.90 | 21.37 | 206871 | 43887.63 | 1.83% | 0.00 |
| 2026-01-16 | 20.68 | 21.14 | 0.59 | 2.87% | 20.65 | 21.28 | 238098 | 49934.73 | 2.10% | 3.16 |
| 2026-01-15 | 20.32 | 20.55 | 0.18 | 0.88% | 20.26 | 20.74 | 187049 | 38407.96 | 1.65% | 0.00 |
| 2026-01-14 | 20.49 | 20.37 | -0.20 | -0.97% | 20.09 | 20.96 | 273304 | 56114.28 | 2.41% | 0.00 |
| 2026-01-13 | 21.50 | 20.57 | -0.89 | -4.15% | 20.41 | 21.55 | 376636 | 78395.59 | 3.33% | 0.00 |
| 2026-01-12 | 21.78 | 21.46 | -0.42 | -1.92% | 21.08 | 21.86 | 365617 | 78060.83 | 3.23% | 0.00 |
| 2026-01-09 | 21.55 | 21.88 | 0.39 | 1.81% | 21.44 | 22.29 | 235423 | 51558.82 | 2.08% | 0.00 |
| 2026-01-08 | 21.40 | 21.49 | -0.11 | -0.51% | 21.25 | 21.73 | 200937 | 43250.51 | 1.77% | 0.00 |
| 2026-01-07 | 22.11 | 21.60 | -0.45 | -2.04% | 21.48 | 22.23 | 317834 | 68862.39 | 2.81% | 0.00 |
| 2026-01-06 | 22.06 | 22.05 | -0.01 | -0.05% | 21.70 | 22.43 | 192274 | 42347.03 | 1.70% | 127.22 |
| 2026-01-05 | 21.62 | 22.06 | 0.53 | 2.46% | 21.45 | 22.08 | 184569 | 40261.20 | 1.63% | 3.00 |
| 2025-12-31 | 21.86 | 21.53 | -0.32 | -1.46% | 21.30 | 22.07 | 173807 | 37486.16 | 1.54% | 0.00 |
| 2025-12-30 | 21.35 | 21.85 | 0.50 | 2.34% | 21.18 | 22.20 | 181618 | 39512.31 | 1.60% | 0.00 |
| 2025-12-29 | 21.56 | 21.35 | -0.18 | -0.84% | 21.16 | 21.76 | 189561 | 40637.75 | 1.67% | 0.00 |
| 2025-12-26 | 21.90 | 21.53 | -0.15 | -0.69% | 21.48 | 22.27 | 185489 | 40636.34 | 1.64% | 0.00 |
| 2025-12-25 | 21.59 | 21.68 | -0.38 | -1.72% | 21.51 | 22.10 | 192176 | 41854.04 | 1.70% | 0.00 |
| 2025-12-24 | 21.55 | 22.06 | 0.61 | 2.84% | 21.53 | 22.36 | 241592 | 53174.02 | 2.13% | 0.00 |
| 2025-12-23 | 21.49 | 21.45 | -0.04 | -0.19% | 21.38 | 21.87 | 180990 | 39117.04 | 1.60% | 0.00 |
| 2025-12-22 | 22.02 | 21.49 | -0.47 | -2.14% | 21.41 | 22.05 | 255189 | 55028.25 | 2.25% | 0.00 |
| 2025-12-19 | 22.09 | 21.96 | -0.08 | -0.36% | 21.77 | 22.30 | 117792 | 25908.78 | 1.04% | 0.00 |
| 2025-12-18 | 22.46 | 22.04 | -0.48 | -2.13% | 21.91 | 22.65 | 100234 | 22226.85 | 0.89% | 0.00 |
| 2025-12-17 | 21.90 | 22.52 | 0.68 | 3.11% | 21.83 | 22.62 | 120314 | 26749.83 | 1.06% | 0.00 |
| 2025-12-16 | 22.21 | 21.84 | -0.45 | -2.02% | 21.65 | 22.27 | 115989 | 25338.59 | 1.02% | 0.00 |
| 2025-12-15 | 22.48 | 22.29 | -0.22 | -0.98% | 22.19 | 22.87 | 107706 | 24233.26 | 0.95% | 0.00 |
| 2025-12-12 | 22.86 | 22.51 | -0.29 | -1.27% | 22.35 | 23.00 | 175454 | 39546.51 | 1.55% | 0.00 |
| 2025-12-11 | 23.19 | 22.80 | -0.44 | -1.89% | 22.70 | 23.49 | 111346 | 25574.60 | 0.98% | 0.00 |
| 2025-12-10 | 23.40 | 23.24 | -0.05 | -0.21% | 22.71 | 23.50 | 102217 | 23579.00 | 0.90% | 0.00 |
| 2025-12-09 | 23.30 | 23.29 | -0.07 | -0.30% | 22.92 | 23.78 | 104094 | 24327.13 | 0.92% | 0.00 |
| 2025-12-08 | 23.46 | 23.36 | -0.09 | -0.38% | 23.03 | 23.60 | 130167 | 30385.44 | 1.15% | 3.18 |
| 2025-12-05 | 23.03 | 23.45 | 0.51 | 2.22% | 22.94 | 23.59 | 117050 | 27323.85 | 1.03% | 0.00 |
| 2025-12-04 | 23.38 | 22.94 | -0.35 | -1.50% | 22.65 | 23.50 | 93188 | 21413.50 | 0.82% | 0.00 |
| 2025-12-03 | 23.59 | 23.29 | -0.26 | -1.10% | 23.15 | 23.60 | 109842 | 25642.23 | 0.97% | 0.00 |
| 2025-12-02 | 23.60 | 23.55 | 0.17 | 0.73% | 23.31 | 23.95 | 146487 | 34544.27 | 1.29% | 5.00 |
| 2025-12-01 | 23.00 | 23.38 | 0.48 | 2.10% | 22.86 | 23.74 | 186927 | 43505.16 | 1.65% | 0.00 |
| 2025-11-28 | 22.69 | 22.90 | 0.00 | 0.00% | 22.62 | 23.18 | 121787 | 27882.12 | 1.08% | 0.00 |
| 2025-11-27 | 22.49 | 22.90 | 0.64 | 2.88% | 22.49 | 23.69 | 199046 | 46288.37 | 1.76% | 0.00 |
| 2025-11-26 | 22.53 | 22.26 | -0.14 | -0.63% | 22.11 | 22.60 | 112990 | 25263.45 | 1.00% | 8.00 |
| 2025-11-25 | 22.16 | 22.40 | 0.20 | 0.90% | 22.16 | 22.65 | 134348 | 30137.34 | 1.19% | 3.00 |
| 2025-11-24 | 21.77 | 22.20 | 0.62 | 2.87% | 21.56 | 22.45 | 231562 | 50841.83 | 2.05% | 0.00 |
| 2025-11-21 | 22.26 | 21.58 | -0.93 | -4.13% | 21.44 | 22.40 | 219233 | 47821.89 | 1.94% | 0.00 |
| 2025-11-20 | 23.69 | 22.51 | -0.94 | -4.01% | 22.44 | 23.76 | 240811 | 55077.38 | 2.13% | 0.00 |
| 2025-11-19 | 23.92 | 23.45 | -0.48 | -2.01% | 23.27 | 24.22 | 202748 | 47838.77 | 1.79% | 0.00 |
| 2025-11-18 | 24.20 | 23.93 | -0.96 | -3.86% | 23.64 | 24.98 | 237136 | 57242.72 | 2.09% | 0.00 |
| 2025-11-17 | 24.94 | 24.89 | -0.04 | -0.16% | 24.29 | 25.02 | 182520 | 44996.98 | 1.61% | 0.00 |
| 2025-11-14 | 25.61 | 24.93 | -0.90 | -3.48% | 24.53 | 25.61 | 185099 | 46432.15 | 1.64% | 0.00 |
| 2025-11-13 | 25.07 | 25.83 | 0.35 | 1.37% | 25.07 | 26.74 | 240696 | 62375.09 | 2.13% | 0.00 |
| 2025-11-12 | 25.28 | 25.48 | 0.05 | 0.20% | 24.43 | 25.86 | 192204 | 48490.89 | 1.70% | 0.00 |
| 2025-11-11 | 25.60 | 25.43 | 0.11 | 0.43% | 25.20 | 26.32 | 183141 | 47240.26 | 1.62% | 0.00 |
| 2025-11-10 | 26.02 | 25.32 | -0.87 | -3.32% | 25.01 | 26.87 | 200536 | 51284.31 | 1.77% | 0.00 |
| 2025-11-07 | 26.66 | 26.19 | -0.67 | -2.49% | 25.90 | 26.78 | 151452 | 39854.01 | 1.34% | 0.00 |
| 2025-11-06 | 26.50 | 26.86 | 0.44 | 1.67% | 26.14 | 26.96 | 206454 | 54871.09 | 1.82% | 0.00 |
| 2025-11-05 | 25.26 | 26.42 | 0.68 | 2.64% | 25.10 | 26.60 | 267077 | 69526.71 | 2.36% | 3.00 |
| 2025-11-04 | 26.32 | 25.74 | -0.59 | -2.24% | 25.15 | 26.47 | 299145 | 76608.91 | 2.64% | 0.00 |
| 2025-11-03 | 26.95 | 26.33 | -0.48 | -1.79% | 25.86 | 27.23 | 324443 | 85533.75 | 2.87% | 0.00 |
| 2025-10-31 | 28.37 | 26.81 | -1.78 | -6.23% | 26.60 | 29.18 | 427642 | 117402.87 | 3.78% | 0.00 |
| 2025-10-30 | 27.47 | 28.59 | 0.95 | 3.44% | 27.40 | 29.10 | 421409 | 119642.47 | 3.72% | 0.00 |
| 2025-10-29 | 27.25 | 27.64 | 0.09 | 0.33% | 27.04 | 27.90 | 201183 | 55227.67 | 1.78% | 0.00 |
| 2025-10-28 | 26.87 | 27.55 | 0.55 | 2.04% | 26.65 | 27.87 | 280531 | 76506.72 | 2.48% | 0.00 |
| 2025-10-27 | 27.90 | 27.00 | -0.59 | -2.14% | 26.81 | 28.18 | 412274 | 112319.78 | 3.64% | 0.00 |
| 2025-10-24 | 24.90 | 27.59 | 2.56 | 10.23% | 24.71 | 27.68 | 565233 | 149218.36 | 4.99% | 0.00 |
| 2025-10-23 | 25.01 | 25.03 | -0.09 | -0.36% | 24.46 | 25.72 | 313684 | 78103.43 | 2.77% | 0.00 |
| 2025-10-22 | 25.50 | 25.12 | -0.88 | -3.38% | 24.91 | 25.95 | 379895 | 95788.77 | 3.36% | 0.00 |
| 2025-10-21 | 26.07 | 26.00 | 0.96 | 3.83% | 25.68 | 27.48 | 754253 | 198682.44 | 6.66% | 0.00 |
| 2025-10-20 | 23.62 | 25.04 | 2.63 | 11.74% | 23.49 | 26.89 | 944465 | 238713.81 | 8.34% | 5.00 |
| 2025-10-17 | 23.84 | 22.41 | -0.80 | -3.45% | 22.25 | 24.50 | 454563 | 105701.77 | 4.02% | 0.00 |
| 2025-10-16 | 23.50 | 23.21 | 0.11 | 0.48% | 22.82 | 24.15 | 369862 | 86050.16 | 3.27% | 0.00 |
珠海冠宇(688772)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。
