| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 20.62 | 20.65 | 0.05 | 0.24% | 20.55 | 20.78 | 13468 | 2786.19 | 0.27% |
| 2025-12-19 | 20.53 | 20.60 | 0.14 | 0.68% | 20.50 | 20.76 | 18611 | 3843.68 | 0.37% |
| 2025-12-18 | 20.39 | 20.46 | 0.06 | 0.29% | 20.30 | 20.55 | 15148 | 3101.28 | 0.31% |
| 2025-12-17 | 20.29 | 20.40 | 0.08 | 0.39% | 20.07 | 20.46 | 19193 | 3888.36 | 0.39% |
| 2025-12-16 | 20.62 | 20.32 | -0.30 | -1.45% | 20.10 | 20.62 | 26181 | 5322.43 | 0.53% |
| 2025-12-15 | 20.70 | 20.62 | -0.09 | -0.43% | 20.57 | 20.81 | 17698 | 3660.22 | 0.36% |
| 2025-12-12 | 20.99 | 20.71 | -0.07 | -0.34% | 20.62 | 20.99 | 19248 | 3997.68 | 0.39% |
| 2025-12-11 | 21.09 | 20.78 | -0.25 | -1.19% | 20.70 | 21.09 | 20289 | 4229.68 | 0.41% |
| 2025-12-10 | 21.43 | 21.03 | -0.48 | -2.23% | 20.80 | 21.54 | 35715 | 7526.39 | 0.72% |
| 2025-12-09 | 21.80 | 21.51 | -0.31 | -1.42% | 21.50 | 21.80 | 16199 | 3507.06 | 0.33% |
| 2025-12-08 | 21.92 | 21.82 | -0.08 | -0.37% | 21.82 | 22.03 | 20600 | 4516.40 | 0.41% |
| 2025-12-05 | 21.89 | 21.90 | 0.01 | 0.05% | 21.66 | 21.95 | 13376 | 2917.40 | 0.27% |
| 2025-12-04 | 22.12 | 21.89 | -0.31 | -1.40% | 21.75 | 22.20 | 13412 | 2941.03 | 0.27% |
| 2025-12-03 | 22.21 | 22.20 | -0.07 | -0.31% | 22.04 | 22.30 | 17306 | 3832.53 | 0.35% |
| 2025-12-02 | 22.19 | 22.27 | 0.07 | 0.32% | 22.19 | 22.35 | 19726 | 4392.99 | 0.40% |
| 2025-12-01 | 21.88 | 22.20 | 0.36 | 1.65% | 21.83 | 22.29 | 27278 | 6029.12 | 0.55% |
| 2025-11-28 | 21.73 | 21.84 | 0.11 | 0.51% | 21.56 | 21.87 | 12678 | 2755.65 | 0.26% |
| 2025-11-27 | 21.62 | 21.73 | 0.11 | 0.51% | 21.61 | 21.92 | 15412 | 3355.44 | 0.31% |
| 2025-11-26 | 21.60 | 21.62 | -0.13 | -0.60% | 21.60 | 21.90 | 12777 | 2778.74 | 0.26% |
| 2025-11-25 | 21.41 | 21.75 | 0.43 | 2.02% | 21.36 | 21.97 | 25216 | 5496.25 | 0.51% |
| 2025-11-24 | 21.16 | 21.32 | 0.17 | 0.80% | 21.16 | 21.46 | 15344 | 3273.32 | 0.31% |
| 2025-11-21 | 21.66 | 21.15 | -0.58 | -2.67% | 21.04 | 21.75 | 24550 | 5233.25 | 0.49% |
| 2025-11-20 | 21.93 | 21.73 | -0.07 | -0.32% | 21.68 | 21.99 | 16675 | 3636.97 | 0.34% |
| 2025-11-19 | 22.20 | 21.80 | -0.39 | -1.76% | 21.71 | 22.28 | 18957 | 4157.67 | 0.38% |
| 2025-11-18 | 22.12 | 22.19 | 0.06 | 0.27% | 22.01 | 22.31 | 17861 | 3957.01 | 0.36% |
| 2025-11-17 | 22.32 | 22.13 | -0.14 | -0.63% | 22.03 | 22.38 | 17984 | 3980.34 | 0.36% |
| 2025-11-14 | 22.56 | 22.63 | 0.02 | 0.09% | 22.49 | 22.78 | 21979 | 4986.29 | 0.44% |
| 2025-11-13 | 22.55 | 22.61 | 0.05 | 0.22% | 22.43 | 22.62 | 16262 | 3666.87 | 0.33% |
| 2025-11-12 | 22.61 | 22.56 | -0.05 | -0.22% | 22.46 | 22.65 | 16540 | 3729.47 | 0.33% |
| 2025-11-11 | 22.63 | 22.61 | -0.05 | -0.22% | 22.57 | 22.85 | 19568 | 4438.37 | 0.39% |
| 2025-11-10 | 22.37 | 22.66 | 0.26 | 1.16% | 22.35 | 22.68 | 21729 | 4900.85 | 0.44% |
| 2025-11-07 | 22.30 | 22.40 | 0.01 | 0.04% | 22.17 | 22.46 | 15419 | 3448.47 | 0.31% |
| 2025-11-06 | 22.08 | 22.39 | 0.17 | 0.77% | 22.07 | 22.55 | 18616 | 4165.08 | 0.38% |
| 2025-11-05 | 21.88 | 22.22 | 0.12 | 0.54% | 21.81 | 22.33 | 18893 | 4190.83 | 0.38% |
| 2025-11-04 | 22.33 | 22.10 | -0.30 | -1.34% | 21.96 | 22.36 | 22906 | 5067.39 | 0.46% |
| 2025-11-03 | 22.36 | 22.40 | 0.01 | 0.04% | 22.10 | 22.43 | 19010 | 4235.47 | 0.38% |
| 2025-10-31 | 22.38 | 22.39 | 0.01 | 0.04% | 22.33 | 22.55 | 20672 | 4637.34 | 0.42% |
| 2025-10-30 | 22.81 | 22.38 | -0.49 | -2.14% | 22.28 | 22.81 | 34475 | 7763.42 | 0.69% |
| 2025-10-29 | 23.04 | 22.87 | -0.27 | -1.17% | 22.50 | 23.14 | 24556 | 5592.64 | 0.49% |
| 2025-10-28 | 23.05 | 23.14 | 0.10 | 0.43% | 22.91 | 23.20 | 22105 | 5108.74 | 0.45% |
| 2025-10-27 | 22.98 | 23.04 | 0.28 | 1.23% | 22.71 | 23.05 | 23683 | 5430.18 | 0.48% |
| 2025-10-24 | 22.43 | 22.76 | 0.33 | 1.47% | 22.43 | 22.79 | 22943 | 5197.06 | 0.46% |
| 2025-10-23 | 22.37 | 22.43 | -0.01 | -0.04% | 22.19 | 22.50 | 21216 | 4736.53 | 0.43% |
| 2025-10-22 | 22.33 | 22.44 | 0.00 | 0.00% | 22.26 | 22.65 | 18063 | 4059.68 | 0.36% |
| 2025-10-21 | 22.00 | 22.44 | 0.44 | 2.00% | 21.97 | 22.54 | 25981 | 5797.15 | 0.52% |
| 2025-10-20 | 22.02 | 22.00 | 0.14 | 0.64% | 21.85 | 22.15 | 18446 | 4057.05 | 0.37% |
| 2025-10-17 | 22.36 | 21.86 | -0.49 | -2.19% | 21.80 | 22.47 | 26682 | 5883.85 | 0.54% |
| 2025-10-16 | 22.48 | 22.35 | -0.23 | -1.02% | 22.31 | 22.56 | 13811 | 3097.60 | 0.28% |
| 2025-10-15 | 22.09 | 22.58 | 0.57 | 2.59% | 22.05 | 22.58 | 28449 | 6374.63 | 0.57% |
| 2025-10-14 | 22.58 | 22.01 | -0.47 | -2.09% | 21.92 | 22.68 | 37855 | 8413.58 | 0.76% |
| 2025-10-13 | 22.39 | 22.48 | -0.53 | -2.30% | 21.60 | 22.58 | 35325 | 7868.93 | 0.71% |
| 2025-10-10 | 23.35 | 23.01 | -0.38 | -1.62% | 22.93 | 23.36 | 31805 | 7334.19 | 0.64% |
| 2025-10-09 | 23.44 | 23.39 | 0.11 | 0.47% | 23.39 | 23.75 | 32556 | 7663.85 | 0.66% |
| 2025-09-30 | 23.32 | 23.28 | -0.02 | -0.09% | 23.20 | 23.66 | 26649 | 6229.82 | 1.10% |
| 2025-09-29 | 23.40 | 23.30 | -0.27 | -1.15% | 22.95 | 23.57 | 32531 | 7553.69 | 1.34% |
| 2025-09-26 | 23.84 | 23.57 | -0.42 | -1.75% | 23.57 | 24.10 | 29914 | 7089.24 | 1.24% |
| 2025-09-25 | 24.21 | 23.99 | -0.20 | -0.83% | 23.89 | 24.28 | 30845 | 7416.65 | 1.28% |
| 2025-09-24 | 23.50 | 24.19 | 0.60 | 2.54% | 23.21 | 24.29 | 45614 | 10972.58 | 1.89% |
| 2025-09-23 | 23.98 | 23.59 | -0.36 | -1.50% | 23.06 | 24.01 | 47853 | 11205.57 | 1.98% |
| 2025-09-22 | 23.79 | 23.95 | 0.18 | 0.76% | 23.68 | 24.09 | 38277 | 9155.92 | 1.58% |
| 2025-09-19 | 24.10 | 23.77 | -0.33 | -1.37% | 23.66 | 24.18 | 38963 | 9284.43 | 1.61% |
| 2025-09-18 | 23.56 | 24.10 | 0.59 | 2.51% | 23.56 | 25.20 | 103549 | 25308.15 | 4.28% |
| 2025-09-17 | 23.12 | 23.51 | 0.40 | 1.73% | 23.08 | 23.64 | 48966 | 11485.75 | 2.02% |
| 2025-09-16 | 22.77 | 23.11 | 0.33 | 1.45% | 22.71 | 23.18 | 30192 | 6931.43 | 1.25% |
| 2025-09-15 | 23.07 | 22.78 | -0.31 | -1.34% | 22.77 | 23.07 | 37679 | 8630.92 | 1.56% |
| 2025-09-12 | 23.12 | 23.09 | -0.01 | -0.04% | 22.92 | 23.23 | 28369 | 6544.94 | 1.17% |
| 2025-09-11 | 22.78 | 23.10 | 0.35 | 1.54% | 22.51 | 23.10 | 31288 | 7153.03 | 1.29% |
| 2025-09-10 | 22.72 | 22.75 | -0.15 | -0.66% | 22.72 | 23.02 | 20800 | 4746.43 | 0.86% |
| 2025-09-09 | 23.30 | 22.90 | -0.39 | -1.67% | 22.76 | 23.31 | 28652 | 6582.85 | 1.18% |
| 2025-09-08 | 23.33 | 23.29 | -0.03 | -0.13% | 23.03 | 23.50 | 30106 | 7001.14 | 1.24% |
| 2025-09-05 | 23.10 | 23.32 | 0.40 | 1.75% | 22.86 | 23.33 | 33470 | 7734.01 | 1.38% |
| 2025-09-04 | 23.28 | 22.92 | -0.20 | -0.87% | 22.55 | 23.48 | 38308 | 8826.86 | 1.58% |
| 2025-09-03 | 23.71 | 23.12 | -0.48 | -2.03% | 23.05 | 23.72 | 28313 | 6611.40 | 1.17% |
| 2025-09-02 | 24.17 | 23.60 | -0.65 | -2.68% | 23.36 | 24.39 | 49916 | 11816.86 | 2.06% |
| 2025-09-01 | 24.90 | 24.25 | -0.45 | -1.82% | 24.19 | 24.94 | 52119 | 12730.48 | 2.15% |
| 2025-08-29 | 25.19 | 24.70 | -0.48 | -1.91% | 24.61 | 25.20 | 42012 | 10392.09 | 1.75% |
| 2025-08-28 | 24.77 | 25.18 | 0.46 | 1.86% | 24.31 | 25.22 | 58671 | 14592.64 | 2.45% |
| 2025-08-27 | 25.21 | 24.72 | -0.55 | -2.18% | 24.70 | 26.06 | 66323 | 16867.84 | 2.77% |
| 2025-08-26 | 25.03 | 25.27 | -0.29 | -1.13% | 24.51 | 25.55 | 71220 | 17815.26 | 2.97% |
| 2025-08-25 | 25.80 | 25.56 | 0.08 | 0.31% | 25.23 | 25.99 | 62825 | 16051.69 | 2.62% |
康冠科技(001308)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。
