| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 12.150 | 11.950 | 0.070 | 0.59% | 11.840 | 12.300 | 77865 | 9339.264 | 7.49% |
| 2025-04-29 | 12.500 | 11.880 | -1.310 | -9.93% | 11.810 | 12.520 | 133530 | 16191.383 | 12.85% |
| 2025-04-28 | 13.060 | 13.190 | 0.380 | 2.97% | 12.830 | 13.490 | 108113 | 14237.328 | 10.40% |
| 2025-04-25 | 12.750 | 12.810 | 0.110 | 0.87% | 12.620 | 13.250 | 91973 | 11873.666 | 8.85% |
| 2025-04-24 | 12.980 | 12.700 | -0.280 | -2.16% | 12.170 | 13.020 | 107439 | 13635.885 | 10.34% |
| 2025-04-23 | 12.980 | 12.980 | 0.060 | 0.46% | 12.880 | 13.350 | 85320 | 11171.953 | 8.21% |
| 2025-04-22 | 13.750 | 12.920 | -0.830 | -6.04% | 12.880 | 13.800 | 146041 | 19348.471 | 14.05% |
| 2025-04-21 | 13.730 | 13.750 | 0.090 | 0.66% | 13.250 | 13.880 | 126509 | 17068.021 | 12.17% |
| 2025-04-18 | 13.830 | 13.660 | -0.200 | -1.44% | 13.540 | 14.140 | 147332 | 20325.322 | 14.18% |
| 2025-04-17 | 13.600 | 13.860 | 0.220 | 1.61% | 13.340 | 14.300 | 211668 | 29103.209 | 20.37% |
| 2025-04-16 | 13.030 | 13.640 | 0.610 | 4.68% | 12.620 | 15.000 | 260449 | 35932.516 | 25.06% |
| 2025-04-15 | 12.600 | 13.030 | 0.360 | 2.84% | 12.260 | 13.180 | 162952 | 20628.350 | 15.68% |
| 2025-04-14 | 11.900 | 12.670 | 1.070 | 9.22% | 11.900 | 12.860 | 192456 | 23992.336 | 18.52% |
| 2025-04-11 | 11.520 | 11.600 | -0.210 | -1.78% | 11.520 | 12.080 | 131756 | 15585.687 | 12.68% |
| 2025-04-10 | 11.780 | 11.810 | 0.240 | 2.07% | 11.700 | 12.380 | 199499 | 23947.447 | 19.20% |
| 2025-04-09 | 10.540 | 11.570 | 0.630 | 5.76% | 9.800 | 11.800 | 200425 | 22133.096 | 19.29% |
| 2025-04-08 | 10.300 | 10.940 | 0.710 | 6.94% | 10.300 | 11.050 | 169009 | 18035.574 | 16.26% |
| 2025-04-07 | 12.040 | 10.230 | -2.800 | -21.49% | 9.780 | 12.180 | 195217 | 21704.287 | 18.79% |
| 2025-04-03 | 12.410 | 13.030 | 0.370 | 2.92% | 12.330 | 13.210 | 164056 | 21096.328 | 15.79% |
| 2025-04-02 | 12.600 | 12.660 | -0.220 | -1.71% | 12.300 | 12.880 | 151976 | 19105.141 | 14.63% |
| 2025-04-01 | 11.650 | 12.880 | 1.420 | 12.39% | 11.630 | 12.930 | 226087 | 27823.303 | 21.76% |
| 2025-03-31 | 11.200 | 11.460 | 0.360 | 3.24% | 11.090 | 11.980 | 155425 | 18013.465 | 14.96% |
| 2025-03-28 | 11.890 | 11.100 | -1.000 | -8.26% | 11.060 | 12.080 | 156134 | 17865.576 | 9.95% |
| 2025-03-27 | 12.680 | 12.100 | -1.360 | -10.10% | 12.020 | 13.020 | 212211 | 26738.510 | 13.52% |
| 2025-03-26 | 11.990 | 13.460 | 0.980 | 7.85% | 11.870 | 13.820 | 323743 | 41191.680 | 20.63% |
| 2025-03-25 | 12.600 | 12.480 | -0.410 | -3.18% | 12.250 | 14.930 | 379902 | 51220.398 | 24.21% |
| 2025-03-24 | 11.010 | 12.890 | 2.020 | 18.58% | 11.000 | 13.680 | 347207 | 42012.062 | 22.12% |
| 2025-03-21 | 10.010 | 10.870 | 0.570 | 5.53% | 10.010 | 11.480 | 209603 | 22798.057 | 13.36% |
| 2025-03-20 | 10.730 | 10.300 | -0.750 | -6.79% | 10.260 | 11.280 | 158520 | 16966.080 | 10.10% |
| 2025-03-19 | 12.010 | 11.050 | -0.450 | -3.91% | 10.880 | 12.980 | 260749 | 31358.057 | 16.61% |
| 2025-03-18 | 10.750 | 11.500 | 0.850 | 7.98% | 10.710 | 11.550 | 163139 | 18308.279 | 10.40% |
| 2025-03-17 | 11.350 | 10.650 | 0.110 | 1.04% | 10.620 | 11.800 | 140145 | 15545.604 | 8.93% |
| 2025-03-14 | 10.030 | 10.540 | 0.420 | 4.15% | 10.020 | 10.580 | 120420 | 12458.343 | 7.67% |
| 2025-03-13 | 10.010 | 10.120 | 0.070 | 0.70% | 9.720 | 10.350 | 95791 | 9611.604 | 6.10% |
| 2025-03-12 | 10.300 | 10.050 | -0.140 | -1.37% | 10.010 | 10.350 | 66216 | 6704.432 | 4.22% |
| 2025-03-11 | 9.920 | 10.190 | 0.200 | 2.00% | 9.780 | 10.200 | 78366 | 7834.799 | 4.99% |
| 2025-03-10 | 9.770 | 9.990 | 0.260 | 2.67% | 9.700 | 9.990 | 66746 | 6590.187 | 4.25% |
| 2025-03-07 | 9.780 | 9.730 | -0.060 | -0.61% | 9.600 | 10.070 | 90924 | 8941.761 | 5.79% |
| 2025-03-06 | 10.090 | 9.790 | -0.300 | -2.97% | 9.610 | 10.180 | 122007 | 11952.902 | 7.77% |
| 2025-03-05 | 9.890 | 10.090 | 0.200 | 2.02% | 9.700 | 10.280 | 137937 | 13828.035 | 8.79% |
| 2025-03-04 | 9.390 | 9.890 | 0.420 | 4.44% | 9.350 | 9.890 | 83953 | 8137.495 | 5.35% |
| 2025-03-03 | 9.210 | 9.470 | 0.300 | 3.27% | 9.120 | 9.600 | 73625 | 6922.585 | 4.69% |
| 2025-02-28 | 9.600 | 9.170 | -0.290 | -3.07% | 9.140 | 9.740 | 89121 | 8380.258 | 5.68% |
| 2025-02-27 | 9.070 | 9.460 | 0.470 | 5.23% | 9.020 | 9.550 | 142241 | 13332.657 | 9.06% |
| 2025-02-26 | 8.890 | 8.990 | 0.170 | 1.93% | 8.890 | 9.130 | 53852 | 4852.796 | 3.43% |
| 2025-02-25 | 9.050 | 8.820 | -0.240 | -2.65% | 8.700 | 9.050 | 51164 | 4552.873 | 3.26% |
| 2025-02-24 | 8.970 | 9.060 | 0.090 | 1.00% | 8.850 | 9.220 | 57419 | 5208.845 | 3.66% |
| 2025-02-21 | 8.960 | 8.970 | 0.030 | 0.34% | 8.580 | 9.030 | 63246 | 5627.262 | 4.03% |
| 2025-02-20 | 8.850 | 8.940 | 0.160 | 1.82% | 8.690 | 9.060 | 66182 | 5909.783 | 4.22% |
| 2025-02-19 | 8.500 | 8.780 | 0.220 | 2.57% | 8.410 | 8.800 | 46920 | 4057.983 | 2.99% |
| 2025-02-18 | 8.880 | 8.560 | -0.300 | -3.39% | 8.500 | 9.090 | 56416 | 5010.263 | 3.59% |
| 2025-02-17 | 8.720 | 8.860 | 0.130 | 1.49% | 8.650 | 8.920 | 44663 | 3929.593 | 2.85% |
| 2025-02-14 | 9.000 | 8.730 | -0.230 | -2.57% | 8.670 | 9.000 | 52979 | 4641.395 | 3.38% |
| 2025-02-13 | 9.270 | 8.960 | -0.360 | -3.86% | 8.960 | 9.350 | 78687 | 7169.367 | 5.01% |
| 2025-02-12 | 8.870 | 9.320 | 0.440 | 4.95% | 8.750 | 9.600 | 127310 | 11814.697 | 8.11% |
| 2025-02-11 | 8.650 | 8.880 | 0.200 | 2.30% | 8.580 | 8.980 | 83215 | 7323.511 | 5.30% |
| 2025-02-10 | 8.670 | 8.680 | 0.060 | 0.70% | 8.470 | 8.680 | 58339 | 5015.418 | 3.72% |
| 2025-02-07 | 8.350 | 8.620 | 0.240 | 2.86% | 8.240 | 8.780 | 86955 | 7445.094 | 5.54% |
| 2025-02-06 | 8.100 | 8.380 | 0.270 | 3.33% | 7.920 | 8.380 | 49811 | 4064.152 | 3.17% |
| 2025-02-05 | 8.330 | 8.110 | -0.170 | -2.05% | 8.090 | 8.360 | 27031 | 2212.315 | 1.72% |
| 2025-01-27 | 8.360 | 8.280 | -0.020 | -0.24% | 8.200 | 8.400 | 21515 | 1781.699 | 1.37% |
| 2025-01-24 | 8.290 | 8.300 | 0.060 | 0.73% | 8.110 | 8.330 | 28542 | 2350.673 | 1.82% |
| 2025-01-23 | 8.280 | 8.240 | 0.060 | 0.73% | 8.190 | 8.450 | 32357 | 2696.781 | 2.06% |
| 2025-01-22 | 8.290 | 8.180 | -0.110 | -1.33% | 8.100 | 8.320 | 23548 | 1928.085 | 1.50% |
| 2025-01-21 | 8.350 | 8.290 | 0.090 | 1.10% | 8.150 | 8.410 | 20886 | 1727.004 | 1.33% |
| 2025-01-20 | 8.350 | 8.200 | -0.090 | -1.09% | 8.160 | 8.520 | 31822 | 2655.196 | 2.03% |
| 2025-01-17 | 8.480 | 8.290 | -0.180 | -2.13% | 8.230 | 8.500 | 33888 | 2828.642 | 2.16% |
| 2025-01-16 | 8.300 | 8.470 | 0.290 | 3.55% | 8.290 | 8.660 | 76788 | 6533.962 | 4.89% |
| 2025-01-15 | 8.390 | 8.180 | -0.210 | -2.50% | 8.140 | 8.620 | 70849 | 5948.508 | 4.51% |
| 2025-01-14 | 7.440 | 8.390 | 0.980 | 13.23% | 7.420 | 8.440 | 94723 | 7655.856 | 6.04% |
| 2025-01-13 | 7.500 | 7.410 | -0.140 | -1.85% | 7.350 | 7.580 | 18671 | 1390.795 | 1.19% |
| 2025-01-10 | 7.900 | 7.550 | -0.400 | -5.03% | 7.520 | 8.000 | 32824 | 2549.488 | 2.09% |
| 2025-01-09 | 7.800 | 7.950 | 0.090 | 1.15% | 7.770 | 8.140 | 36779 | 2931.139 | 2.34% |
| 2025-01-08 | 7.530 | 7.860 | 0.290 | 3.83% | 7.500 | 7.920 | 53124 | 4094.256 | 3.39% |
| 2025-01-07 | 7.400 | 7.570 | 0.170 | 2.30% | 7.280 | 7.580 | 24224 | 1800.719 | 1.54% |
| 2025-01-06 | 7.390 | 7.400 | -0.010 | -0.13% | 7.260 | 7.610 | 26955 | 2002.411 | 1.72% |
| 2025-01-03 | 7.630 | 7.410 | -0.190 | -2.50% | 7.400 | 7.790 | 35556 | 2697.286 | 2.27% |
| 2025-01-02 | 7.860 | 7.600 | -0.250 | -3.18% | 7.480 | 8.030 | 39609 | 3073.049 | 3.81% |
| 2024-12-31 | 7.820 | 7.850 | 0.000 | 0.00% | 7.770 | 8.110 | 41785 | 3321.250 | 4.02% |
| 2024-12-30 | 8.210 | 7.850 | -0.250 | -3.09% | 7.720 | 8.220 | 43562 | 3457.692 | 4.19% |
球冠电缆(834682)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。
