| 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 | 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% |
| 2025-11-21 | 20.11 | 19.28 | -1.08 | -5.30% | 19.08 | 20.53 | 28865 | 5668.29 | 9.09% |
| 2025-11-20 | 20.67 | 20.36 | -0.21 | -1.02% | 20.15 | 20.89 | 26437 | 5397.49 | 8.33% |
| 2025-11-19 | 21.30 | 20.57 | -0.74 | -3.47% | 20.45 | 21.51 | 27027 | 5622.88 | 8.51% |
| 2025-11-18 | 21.47 | 21.31 | -0.18 | -0.84% | 21.28 | 21.69 | 25428 | 5441.21 | 8.01% |
| 2025-11-17 | 21.76 | 21.49 | -0.28 | -1.29% | 21.36 | 22.30 | 37663 | 8204.53 | 11.86% |
| 2025-11-14 | 21.24 | 21.77 | 0.53 | 2.50% | 21.08 | 22.14 | 32941 | 7155.73 | 10.38% |
| 2025-11-13 | 21.31 | 21.24 | 0.08 | 0.38% | 20.89 | 21.32 | 9424 | 1991.84 | 2.97% |
| 2025-11-12 | 20.99 | 21.16 | 0.13 | 0.62% | 20.95 | 21.30 | 11172 | 2357.74 | 3.52% |
| 2025-11-11 | 21.00 | 21.03 | 0.10 | 0.48% | 20.88 | 21.08 | 9832 | 2064.07 | 3.10% |
| 2025-11-10 | 21.22 | 20.93 | -0.14 | -0.66% | 20.81 | 21.22 | 11657 | 2442.19 | 3.67% |
| 2025-11-07 | 21.22 | 21.07 | -0.13 | -0.61% | 20.88 | 21.30 | 8163 | 1718.14 | 2.57% |
| 2025-11-06 | 21.15 | 21.20 | 0.19 | 0.90% | 20.90 | 21.22 | 10882 | 2295.54 | 3.43% |
| 2025-11-05 | 20.67 | 21.01 | 0.17 | 0.82% | 20.63 | 21.15 | 11719 | 2457.86 | 3.69% |
| 2025-11-04 | 20.79 | 20.84 | 0.05 | 0.24% | 20.60 | 20.90 | 10776 | 2237.37 | 3.39% |
| 2025-11-03 | 20.63 | 20.79 | 0.17 | 0.82% | 20.50 | 20.79 | 11036 | 2282.64 | 3.48% |
| 2025-10-31 | 20.25 | 20.62 | 0.40 | 1.98% | 20.25 | 20.66 | 9915 | 2038.53 | 3.12% |
| 2025-10-30 | 20.44 | 20.22 | -0.12 | -0.59% | 20.18 | 20.62 | 9651 | 1969.03 | 3.04% |
| 2025-10-29 | 20.85 | 20.34 | -0.40 | -1.93% | 20.24 | 20.85 | 11536 | 2358.05 | 3.63% |
| 2025-10-28 | 20.75 | 20.74 | 0.08 | 0.39% | 20.56 | 20.88 | 14455 | 2996.69 | 4.55% |
| 2025-10-27 | 20.90 | 20.66 | -0.15 | -0.72% | 20.32 | 20.90 | 18369 | 3785.92 | 5.79% |
| 2025-10-24 | 20.54 | 20.81 | 0.39 | 1.91% | 20.30 | 20.85 | 17885 | 3699.44 | 5.63% |
| 2025-10-23 | 20.20 | 20.42 | 0.15 | 0.74% | 20.08 | 20.45 | 10893 | 2210.49 | 3.43% |
| 2025-10-22 | 20.08 | 20.27 | 0.19 | 0.95% | 20.00 | 20.30 | 11981 | 2422.68 | 3.77% |
| 2025-10-21 | 19.90 | 20.08 | 0.22 | 1.11% | 19.78 | 20.10 | 12688 | 2536.36 | 4.00% |
| 2025-10-20 | 19.83 | 19.86 | 0.26 | 1.33% | 19.61 | 19.97 | 9467 | 1875.41 | 2.98% |
| 2025-10-17 | 19.58 | 19.60 | -0.04 | -0.20% | 19.48 | 19.89 | 13318 | 2621.43 | 4.19% |
| 2025-10-16 | 19.93 | 19.64 | -0.21 | -1.06% | 19.60 | 19.96 | 10500 | 2071.67 | 3.31% |
| 2025-10-15 | 19.74 | 19.85 | 0.09 | 0.46% | 19.55 | 20.09 | 15668 | 3111.38 | 4.93% |
| 2025-10-14 | 19.91 | 19.76 | 0.02 | 0.10% | 19.49 | 19.99 | 14323 | 2819.40 | 4.51% |
| 2025-10-13 | 19.02 | 19.74 | -0.06 | -0.30% | 18.66 | 19.91 | 14601 | 2853.03 | 4.60% |
| 2025-10-10 | 20.04 | 19.80 | 0.00 | 0.00% | 19.63 | 20.28 | 16013 | 3178.23 | 5.04% |
| 2025-10-09 | 19.95 | 19.80 | -0.15 | -0.75% | 19.50 | 20.04 | 19149 | 3779.88 | 6.03% |
| 2025-09-30 | 20.01 | 19.95 | 0.05 | 0.25% | 19.77 | 20.06 | 11339 | 2258.08 | 3.57% |
| 2025-09-29 | 19.62 | 19.90 | 0.29 | 1.48% | 19.38 | 19.93 | 11927 | 2359.15 | 3.76% |
| 2025-09-26 | 19.57 | 19.61 | -0.03 | -0.15% | 19.10 | 19.93 | 11299 | 2220.72 | 3.56% |
| 2025-09-25 | 19.75 | 19.64 | -0.10 | -0.51% | 19.58 | 20.03 | 13482 | 2668.60 | 4.25% |
| 2025-09-24 | 19.30 | 19.74 | 0.50 | 2.60% | 19.02 | 19.94 | 20379 | 3992.86 | 6.42% |
| 2025-09-23 | 19.19 | 19.24 | -0.05 | -0.26% | 18.32 | 19.38 | 25229 | 4765.82 | 7.95% |
| 2025-09-22 | 19.52 | 19.29 | -0.23 | -1.18% | 19.12 | 19.54 | 15231 | 2930.39 | 4.80% |
| 2025-09-19 | 19.66 | 19.52 | -0.28 | -1.41% | 19.18 | 19.90 | 26482 | 5145.59 | 8.34% |
| 2025-09-18 | 20.23 | 19.80 | -0.30 | -1.49% | 19.57 | 20.25 | 17536 | 3512.07 | 5.52% |
| 2025-09-17 | 20.11 | 20.10 | 0.02 | 0.10% | 20.00 | 20.25 | 13744 | 2770.12 | 4.33% |
| 2025-09-16 | 19.80 | 20.08 | 0.28 | 1.41% | 19.71 | 20.11 | 19820 | 3957.79 | 6.24% |
| 2025-09-15 | 19.78 | 19.80 | -0.10 | -0.50% | 19.75 | 20.00 | 10436 | 2070.10 | 3.29% |
| 2025-09-12 | 20.10 | 19.90 | -0.19 | -0.95% | 19.87 | 20.28 | 15699 | 3132.25 | 4.94% |
| 2025-09-11 | 19.94 | 20.09 | 0.21 | 1.06% | 19.70 | 20.15 | 17515 | 3499.68 | 5.52% |
| 2025-09-10 | 20.03 | 19.88 | -0.11 | -0.55% | 19.85 | 20.13 | 14987 | 2994.97 | 4.72% |
| 2025-09-09 | 19.95 | 19.99 | 0.11 | 0.55% | 19.76 | 20.10 | 23154 | 4621.87 | 7.29% |
| 2025-09-08 | 19.65 | 19.88 | 0.28 | 1.43% | 19.53 | 19.98 | 25297 | 4999.01 | 7.97% |
| 2025-09-05 | 19.29 | 19.60 | 0.25 | 1.29% | 19.16 | 19.66 | 23164 | 4515.00 | 7.30% |
| 2025-09-04 | 19.11 | 19.35 | 0.05 | 0.26% | 19.00 | 19.84 | 34678 | 6710.01 | 10.92% |
| 2025-09-03 | 19.98 | 19.30 | -0.60 | -3.02% | 19.23 | 21.47 | 45485 | 8940.12 | 14.33% |
| 2025-09-02 | 21.54 | 19.90 | -1.33 | -6.26% | 19.60 | 21.54 | 93996 | 19085.96 | 29.60% |
| 2025-09-01 | 20.11 | 21.23 | 1.13 | 5.62% | 19.96 | 21.55 | 87609 | 18295.91 | 27.59% |
| 2025-08-29 | 19.84 | 20.10 | 0.25 | 1.26% | 19.30 | 20.16 | 24052 | 4777.44 | 7.58% |
| 2025-08-28 | 19.98 | 19.85 | -0.15 | -0.75% | 19.00 | 20.30 | 35524 | 6964.40 | 11.19% |
| 2025-08-27 | 20.85 | 20.00 | -0.85 | -4.08% | 20.00 | 21.54 | 41217 | 8536.62 | 12.98% |
| 2025-08-26 | 20.73 | 20.85 | 0.15 | 0.72% | 20.56 | 20.96 | 15443 | 3219.19 | 4.86% |
| 2025-08-25 | 20.54 | 20.70 | 0.16 | 0.78% | 20.37 | 20.77 | 18473 | 3810.34 | 5.82% |
| 2025-08-22 | 20.69 | 20.54 | -0.03 | -0.15% | 20.35 | 20.78 | 11936 | 2449.28 | 3.76% |
| 2025-08-21 | 20.70 | 20.57 | -0.15 | -0.72% | 20.45 | 20.85 | 11717 | 2417.06 | 3.69% |
| 2025-08-20 | 20.76 | 20.72 | 0.06 | 0.29% | 20.33 | 20.76 | 11146 | 2291.99 | 3.51% |
| 2025-08-19 | 20.27 | 20.66 | 0.41 | 2.02% | 20.08 | 20.88 | 23823 | 4899.34 | 7.50% |
| 2025-08-18 | 20.38 | 20.25 | 0.12 | 0.60% | 20.15 | 20.76 | 18440 | 3753.48 | 5.81% |
| 2025-08-15 | 19.99 | 20.13 | 0.05 | 0.25% | 19.99 | 20.39 | 17460 | 3524.46 | 5.50% |
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。
