| 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 | 20.65 | 20.74 | 0.32 | 1.57% | 20.45 | 21.03 | 23889 | 4959.69 | 2.08% |
| 2026-03-24 | 19.95 | 20.42 | 0.98 | 5.04% | 19.48 | 20.42 | 36258 | 7267.66 | 3.15% |
| 2026-03-23 | 20.46 | 19.44 | -1.14 | -5.54% | 19.28 | 20.54 | 37373 | 7446.58 | 3.25% |
| 2026-03-20 | 21.51 | 20.58 | -0.72 | -3.38% | 20.58 | 21.58 | 40223 | 8443.05 | 3.50% |
| 2026-03-19 | 21.51 | 21.30 | -0.50 | -2.29% | 21.22 | 22.16 | 44241 | 9611.06 | 3.85% |
| 2026-03-18 | 21.84 | 21.80 | -0.25 | -1.13% | 21.00 | 21.86 | 58410 | 12514.81 | 5.08% |
| 2026-03-17 | 21.51 | 22.05 | 0.20 | 0.92% | 21.39 | 22.58 | 91709 | 20102.15 | 7.97% |
| 2026-03-16 | 21.69 | 21.85 | -1.57 | -6.70% | 21.23 | 22.80 | 118781 | 25794.34 | 10.33% |
| 2026-03-13 | 26.98 | 23.42 | -1.11 | -4.53% | 22.75 | 26.98 | 158936 | 38544.82 | 13.82% |
| 2026-03-12 | 22.32 | 24.53 | 2.23 | 10.00% | 22.11 | 24.53 | 35685 | 8644.78 | 3.10% |
| 2026-03-11 | 22.66 | 22.30 | -0.28 | -1.24% | 22.21 | 22.90 | 17638 | 3963.01 | 1.53% |
| 2026-03-10 | 22.15 | 22.58 | 0.63 | 2.87% | 22.07 | 22.70 | 18449 | 4135.26 | 1.60% |
| 2026-03-09 | 21.81 | 21.95 | -0.16 | -0.72% | 21.46 | 22.06 | 21245 | 4629.77 | 1.85% |
| 2026-03-06 | 21.57 | 22.11 | 0.53 | 2.46% | 21.40 | 22.26 | 15380 | 3380.81 | 1.34% |
| 2026-03-05 | 21.58 | 21.58 | 0.41 | 1.94% | 21.32 | 21.86 | 17050 | 3686.80 | 1.48% |
| 2026-03-04 | 21.20 | 21.17 | -0.35 | -1.63% | 20.98 | 21.54 | 19121 | 4058.51 | 1.66% |
| 2026-03-03 | 22.42 | 21.52 | -0.74 | -3.32% | 21.40 | 22.64 | 20801 | 4580.02 | 1.81% |
| 2026-03-02 | 22.65 | 22.26 | -0.64 | -2.79% | 21.96 | 23.02 | 33449 | 7505.40 | 2.91% |
| 2026-02-27 | 22.64 | 22.90 | 0.26 | 1.15% | 22.41 | 22.97 | 22486 | 5105.25 | 1.96% |
| 2026-02-26 | 22.59 | 22.64 | 0.20 | 0.89% | 22.41 | 23.40 | 34198 | 7813.91 | 2.97% |
| 2026-02-25 | 22.88 | 22.44 | -0.21 | -0.93% | 22.38 | 22.92 | 27410 | 6191.02 | 2.38% |
| 2026-02-24 | 22.89 | 22.65 | -0.19 | -0.83% | 22.34 | 23.00 | 31103 | 7054.57 | 2.70% |
| 2026-02-13 | 22.38 | 22.84 | 0.47 | 2.10% | 22.33 | 23.04 | 31718 | 7222.01 | 9.99% |
| 2026-02-12 | 22.64 | 22.37 | -0.34 | -1.50% | 22.28 | 22.71 | 20293 | 4562.67 | 6.39% |
| 2026-02-11 | 22.70 | 22.71 | -0.13 | -0.57% | 22.50 | 22.96 | 20820 | 4725.18 | 6.56% |
| 2026-02-10 | 23.15 | 22.84 | -0.23 | -1.00% | 22.80 | 23.15 | 22036 | 5051.46 | 6.94% |
| 2026-02-09 | 23.22 | 23.07 | 0.00 | 0.00% | 22.67 | 23.38 | 26892 | 6186.18 | 8.47% |
| 2026-02-06 | 22.27 | 23.07 | 0.69 | 3.08% | 22.13 | 23.69 | 41075 | 9458.91 | 12.94% |
| 2026-02-05 | 22.75 | 22.38 | -0.14 | -0.62% | 22.33 | 22.75 | 20073 | 4521.31 | 6.32% |
| 2026-02-04 | 22.56 | 22.52 | 0.10 | 0.45% | 22.30 | 22.76 | 19622 | 4414.09 | 6.18% |
| 2026-02-03 | 22.34 | 22.42 | 0.15 | 0.67% | 22.20 | 22.88 | 28257 | 6330.35 | 8.90% |
| 2026-02-02 | 21.95 | 22.27 | 0.37 | 1.69% | 21.93 | 22.99 | 48424 | 10922.67 | 15.25% |
| 2026-01-30 | 21.49 | 21.90 | 0.35 | 1.62% | 21.25 | 22.08 | 37258 | 8120.21 | 11.73% |
| 2026-01-29 | 22.31 | 21.55 | -0.56 | -2.53% | 21.36 | 22.75 | 53858 | 11813.68 | 16.96% |
| 2026-01-28 | 23.26 | 22.11 | -1.15 | -4.94% | 22.06 | 23.32 | 63550 | 14246.10 | 20.02% |
| 2026-01-27 | 24.36 | 23.26 | -0.24 | -1.02% | 22.47 | 25.18 | 66657 | 15604.41 | 20.99% |
| 2026-01-26 | 25.04 | 23.50 | -1.54 | -6.15% | 23.42 | 25.79 | 68471 | 16732.92 | 21.57% |
| 2026-01-23 | 24.22 | 25.04 | 0.82 | 3.39% | 23.79 | 25.17 | 61866 | 15165.12 | 19.49% |
| 2026-01-22 | 25.51 | 24.22 | -0.34 | -1.38% | 24.08 | 25.56 | 53886 | 13242.92 | 16.97% |
| 2026-01-21 | 25.50 | 24.56 | -0.94 | -3.69% | 24.49 | 25.80 | 78995 | 19721.56 | 24.88% |
| 2026-01-20 | 23.80 | 25.50 | 0.76 | 3.07% | 23.80 | 26.30 | 125595 | 31980.90 | 39.56% |
| 2026-01-19 | 21.27 | 24.74 | 1.11 | 4.70% | 21.27 | 25.25 | 174590 | 40643.54 | 54.99% |
| 2026-01-16 | 23.63 | 23.63 | -2.62 | -9.98% | 23.63 | 23.63 | 15688 | 3707.07 | 4.94% |
| 2026-01-15 | 26.25 | 26.25 | 2.39 | 10.02% | 25.00 | 26.25 | 129097 | 33701.07 | 40.66% |
| 2026-01-14 | 22.03 | 23.86 | 1.84 | 8.36% | 21.93 | 24.20 | 183849 | 42216.94 | 57.91% |
| 2026-01-13 | 20.06 | 22.02 | 2.00 | 9.99% | 19.85 | 22.02 | 87149 | 18615.38 | 27.45% |
| 2026-01-12 | 19.99 | 20.02 | 0.07 | 0.35% | 19.85 | 20.04 | 18988 | 3793.07 | 5.98% |
| 2026-01-09 | 19.91 | 19.95 | 0.08 | 0.40% | 19.71 | 20.01 | 13018 | 2590.43 | 4.10% |
| 2026-01-08 | 19.64 | 19.87 | 0.13 | 0.66% | 19.55 | 19.92 | 13240 | 2617.52 | 4.17% |
| 2026-01-07 | 20.10 | 19.74 | -0.24 | -1.20% | 19.65 | 20.10 | 18795 | 3718.99 | 5.92% |
| 2026-01-06 | 20.17 | 19.98 | -0.18 | -0.89% | 19.85 | 20.48 | 18533 | 3719.57 | 5.84% |
| 2026-01-05 | 20.24 | 20.16 | 0.04 | 0.20% | 19.90 | 20.66 | 20818 | 4235.21 | 6.56% |
| 2025-12-31 | 20.00 | 20.12 | 0.05 | 0.25% | 19.70 | 20.24 | 12566 | 2509.81 | 3.96% |
| 2025-12-30 | 20.13 | 20.07 | -0.17 | -0.84% | 19.84 | 20.24 | 11430 | 2286.46 | 3.60% |
| 2025-12-29 | 20.01 | 20.24 | 0.23 | 1.15% | 19.88 | 20.25 | 12431 | 2499.65 | 3.92% |
| 2025-12-26 | 20.35 | 20.01 | -0.37 | -1.82% | 20.00 | 20.54 | 13469 | 2726.17 | 4.24% |
| 2025-12-25 | 20.26 | 20.38 | 0.22 | 1.09% | 20.10 | 20.41 | 10292 | 2089.64 | 3.24% |
| 2025-12-24 | 19.93 | 20.16 | 0.21 | 1.05% | 19.89 | 20.25 | 14319 | 2879.91 | 4.51% |
| 2025-12-23 | 19.95 | 19.95 | -0.01 | -0.05% | 19.73 | 20.03 | 16555 | 3296.05 | 5.21% |
| 2025-12-22 | 20.02 | 19.96 | 0.04 | 0.20% | 19.91 | 20.16 | 15595 | 3128.81 | 4.91% |
| 2025-12-19 | 19.41 | 19.92 | 0.45 | 2.31% | 19.29 | 19.99 | 15630 | 3090.53 | 4.92% |
| 2025-12-18 | 19.24 | 19.47 | 0.21 | 1.09% | 19.08 | 19.73 | 14353 | 2798.83 | 4.52% |
| 2025-12-17 | 19.10 | 19.26 | 0.02 | 0.10% | 18.92 | 19.36 | 16573 | 3173.93 | 5.22% |
| 2025-12-16 | 19.58 | 19.24 | -0.34 | -1.74% | 19.04 | 19.77 | 14531 | 2798.75 | 4.58% |
| 2025-12-15 | 19.54 | 19.58 | 0.04 | 0.20% | 19.08 | 19.77 | 15345 | 2998.88 | 4.83% |
| 2025-12-12 | 20.28 | 19.54 | -0.68 | -3.36% | 19.40 | 20.37 | 26869 | 5329.85 | 8.46% |
| 2025-12-11 | 20.50 | 20.22 | -0.22 | -1.08% | 20.12 | 20.59 | 18719 | 3800.97 | 5.90% |
| 2025-12-10 | 20.72 | 20.44 | -0.37 | -1.78% | 20.40 | 20.95 | 16433 | 3392.88 | 5.18% |
| 2025-12-09 | 20.97 | 20.81 | -0.10 | -0.48% | 20.70 | 20.99 | 16815 | 3505.94 | 5.30% |
| 2025-12-08 | 21.00 | 20.91 | 0.04 | 0.19% | 20.33 | 21.06 | 27561 | 5737.12 | 8.68% |
| 2025-12-05 | 20.48 | 20.87 | 0.59 | 2.91% | 20.18 | 20.91 | 28056 | 5798.95 | 8.84% |
| 2025-12-04 | 20.83 | 20.28 | -0.62 | -2.97% | 20.28 | 21.03 | 31244 | 6403.03 | 9.84% |
| 2025-12-03 | 20.82 | 20.90 | 0.05 | 0.24% | 20.65 | 21.27 | 34913 | 7317.49 | 11.00% |
| 2025-12-02 | 20.58 | 20.85 | 0.35 | 1.71% | 20.30 | 21.50 | 49120 | 10249.74 | 15.47% |
| 2025-12-01 | 20.52 | 20.50 | 0.01 | 0.05% | 20.39 | 20.91 | 24632 | 5083.31 | 7.76% |
| 2025-11-28 | 20.01 | 20.49 | 0.49 | 2.45% | 19.85 | 20.50 | 25316 | 5131.75 | 7.97% |
| 2025-11-27 | 19.97 | 20.00 | 0.00 | 0.00% | 19.68 | 20.17 | 22175 | 4428.02 | 6.98% |
| 2025-11-26 | 20.04 | 20.00 | -0.56 | -2.72% | 19.90 | 20.57 | 47022 | 9494.90 | 14.81% |
| 2025-11-25 | 20.20 | 20.56 | 0.46 | 2.29% | 20.00 | 22.11 | 59841 | 12488.95 | 18.85% |
| 2025-11-24 | 19.56 | 20.10 | 0.82 | 4.25% | 19.35 | 20.22 | 25952 | 5144.93 | 8.17% |
坤泰股份(001260)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。
