| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 22.45 | 23.10 | 0.58 | 2.58% | 21.68 | 23.35 | 385082 | 86320.80 | 3.40% | 0.00 |
| 2025-10-14 | 22.91 | 22.52 | 0.19 | 0.85% | 22.44 | 23.65 | 397913 | 91841.47 | 3.51% | 0.00 |
| 2025-10-13 | 20.37 | 22.33 | -0.05 | -0.22% | 20.37 | 22.53 | 391698 | 85871.31 | 3.46% | 0.00 |
| 2025-10-10 | 23.50 | 22.38 | -1.29 | -5.45% | 22.22 | 23.50 | 299788 | 67888.52 | 2.65% | 0.00 |
| 2025-10-09 | 23.90 | 23.67 | -0.12 | -0.50% | 23.48 | 24.22 | 245418 | 58512.84 | 2.17% | 0.00 |
| 2025-09-30 | 23.55 | 23.79 | 0.29 | 1.23% | 23.50 | 24.68 | 310887 | 74815.48 | 2.75% | 0.00 |
| 2025-09-29 | 23.60 | 23.50 | 0.05 | 0.21% | 23.23 | 24.12 | 247389 | 58344.04 | 2.19% | 0.00 |
| 2025-09-26 | 24.16 | 23.45 | -0.72 | -2.98% | 23.39 | 24.46 | 237372 | 56637.04 | 2.10% | 5.00 |
| 2025-09-25 | 24.42 | 24.17 | -0.74 | -2.97% | 24.10 | 25.20 | 400156 | 98024.09 | 3.53% | 0.00 |
| 2025-09-24 | 23.47 | 24.91 | 1.71 | 7.37% | 22.67 | 25.90 | 568973 | 138424.59 | 5.03% | 0.00 |
| 2025-09-23 | 23.45 | 23.20 | 0.03 | 0.13% | 22.70 | 24.36 | 405303 | 94683.03 | 3.58% | 0.00 |
| 2025-09-22 | 22.58 | 23.17 | 1.13 | 5.13% | 22.18 | 23.24 | 451129 | 103129.02 | 3.98% | 0.00 |
| 2025-09-19 | 21.80 | 22.04 | 0.24 | 1.10% | 21.75 | 22.56 | 296720 | 65831.39 | 2.62% | 0.00 |
| 2025-09-18 | 22.25 | 21.80 | -0.56 | -2.50% | 21.50 | 22.86 | 384982 | 85828.12 | 3.40% | 0.00 |
| 2025-09-17 | 22.30 | 22.36 | -0.16 | -0.71% | 21.90 | 22.52 | 310238 | 68954.16 | 2.74% | 0.00 |
| 2025-09-16 | 22.37 | 22.52 | -0.16 | -0.71% | 21.95 | 22.86 | 328992 | 73511.12 | 2.91% | 0.00 |
| 2025-09-15 | 22.90 | 22.68 | 0.27 | 1.20% | 22.57 | 23.50 | 508147 | 117050.74 | 4.49% | 0.00 |
| 2025-09-12 | 22.71 | 22.41 | -0.17 | -0.75% | 21.93 | 22.79 | 334638 | 74628.87 | 2.96% | 0.00 |
| 2025-09-11 | 21.90 | 22.58 | 0.48 | 2.17% | 21.85 | 22.72 | 448850 | 100063.20 | 3.96% | 2.84 |
| 2025-09-10 | 22.20 | 22.10 | -0.77 | -3.37% | 22.06 | 22.93 | 372237 | 83324.99 | 3.29% | 0.00 |
| 2025-09-09 | 23.35 | 22.87 | -0.93 | -3.91% | 22.37 | 24.15 | 596856 | 138022.03 | 5.27% | 3.00 |
| 2025-09-08 | 25.00 | 23.80 | 0.19 | 0.80% | 22.94 | 25.49 | 706342 | 167908.08 | 6.24% | 0.00 |
| 2025-09-05 | 22.07 | 23.61 | 1.87 | 8.60% | 21.89 | 23.80 | 649831 | 150630.02 | 5.74% | 25.67 |
| 2025-09-04 | 22.21 | 21.74 | 0.02 | 0.09% | 21.45 | 24.82 | 774576 | 177410.81 | 6.84% | 0.00 |
| 2025-09-03 | 21.35 | 21.72 | 0.48 | 2.26% | 21.12 | 22.29 | 429654 | 93922.47 | 3.80% | 0.10 |
| 2025-09-02 | 21.99 | 21.24 | -0.76 | -3.45% | 20.92 | 22.50 | 456138 | 97985.15 | 4.03% | 22.48 |
| 2025-09-01 | 22.80 | 22.00 | -0.75 | -3.30% | 21.80 | 22.89 | 459029 | 101433.61 | 4.05% | 0.00 |
| 2025-08-29 | 22.73 | 22.75 | 0.49 | 2.20% | 21.75 | 23.00 | 571200 | 127674.18 | 5.05% | 53.00 |
| 2025-08-28 | 21.65 | 22.26 | 1.00 | 4.70% | 21.58 | 23.11 | 640059 | 141782.70 | 5.65% | 23.10 |
| 2025-08-27 | 21.65 | 21.26 | -0.35 | -1.62% | 21.21 | 22.34 | 634131 | 138043.47 | 5.60% | 0.00 |
| 2025-08-26 | 19.25 | 21.61 | 2.71 | 14.34% | 19.25 | 22.66 | 833237 | 178561.81 | 7.36% | 0.00 |
| 2025-08-25 | 18.56 | 18.90 | 0.57 | 3.11% | 18.33 | 19.22 | 397184 | 74574.20 | 3.51% | 0.00 |
| 2025-08-22 | 17.69 | 18.33 | 0.57 | 3.21% | 17.66 | 18.55 | 320231 | 58496.57 | 2.83% | 0.00 |
| 2025-08-21 | 18.18 | 17.76 | -0.26 | -1.44% | 17.63 | 18.50 | 307685 | 54965.75 | 2.72% | 0.00 |
| 2025-08-20 | 16.78 | 18.02 | 1.04 | 6.12% | 16.71 | 18.21 | 477259 | 83951.98 | 4.22% | 5.42 |
| 2025-08-19 | 16.87 | 16.98 | 0.04 | 0.24% | 16.59 | 17.09 | 299644 | 50499.39 | 2.65% | 0.00 |
| 2025-08-18 | 16.62 | 16.94 | 0.64 | 3.93% | 16.38 | 17.48 | 377703 | 63065.48 | 3.34% | 2.00 |
| 2025-08-15 | 15.40 | 16.30 | 1.04 | 6.82% | 15.23 | 16.60 | 433739 | 70529.09 | 3.83% | 2.00 |
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。
