| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 21.05 | 21.07 | -0.16 | -0.75% | 20.98 | 21.32 | 19057 | 4038.07 | 0.38% |
| 2026-02-05 | 21.27 | 21.23 | -0.08 | -0.38% | 21.13 | 21.39 | 19104 | 4061.83 | 0.38% |
| 2026-02-04 | 21.36 | 21.31 | 0.00 | 0.00% | 21.10 | 21.36 | 16230 | 3448.13 | 0.33% |
| 2026-02-03 | 21.13 | 21.31 | 0.38 | 1.82% | 21.03 | 21.34 | 23442 | 4971.80 | 0.47% |
| 2026-02-02 | 21.50 | 20.93 | -0.63 | -2.92% | 20.93 | 21.55 | 27987 | 5947.21 | 0.56% |
| 2026-01-30 | 21.47 | 21.56 | -0.04 | -0.19% | 21.20 | 21.66 | 22719 | 4878.38 | 0.46% |
| 2026-01-29 | 21.67 | 21.60 | -0.09 | -0.41% | 21.42 | 21.95 | 24885 | 5392.64 | 0.50% |
| 2026-01-28 | 22.01 | 21.69 | -0.31 | -1.41% | 21.66 | 22.01 | 22050 | 4799.19 | 0.44% |
| 2026-01-27 | 21.91 | 22.00 | 0.12 | 0.55% | 21.52 | 22.10 | 29278 | 6397.67 | 0.59% |
| 2026-01-26 | 22.38 | 21.88 | -0.42 | -1.88% | 21.73 | 22.39 | 37866 | 8302.21 | 0.76% |
| 2026-01-23 | 22.08 | 22.30 | 0.29 | 1.32% | 21.98 | 22.34 | 34418 | 7627.13 | 0.69% |
| 2026-01-22 | 22.09 | 22.01 | -0.02 | -0.09% | 21.94 | 22.09 | 19338 | 4255.56 | 0.39% |
| 2026-01-21 | 21.93 | 22.03 | 0.06 | 0.27% | 21.80 | 22.09 | 24405 | 5368.26 | 0.49% |
| 2026-01-20 | 21.93 | 21.97 | 0.04 | 0.18% | 21.78 | 22.08 | 26085 | 5724.86 | 0.53% |
| 2026-01-19 | 21.89 | 21.93 | 0.05 | 0.23% | 21.88 | 22.09 | 23992 | 5273.95 | 0.48% |
| 2026-01-16 | 21.89 | 21.88 | 0.00 | 0.00% | 21.68 | 21.99 | 30684 | 6703.88 | 0.62% |
| 2026-01-15 | 21.77 | 21.88 | 0.13 | 0.60% | 21.65 | 21.93 | 29404 | 6420.14 | 0.59% |
| 2026-01-14 | 21.79 | 21.75 | 0.12 | 0.55% | 21.47 | 22.06 | 43495 | 9496.95 | 0.88% |
| 2026-01-13 | 21.98 | 21.63 | -0.28 | -1.28% | 21.60 | 22.00 | 34236 | 7475.10 | 0.69% |
| 2026-01-12 | 21.43 | 21.91 | 0.49 | 2.29% | 21.43 | 21.98 | 39795 | 8651.43 | 0.80% |
| 2026-01-09 | 21.31 | 21.42 | 0.12 | 0.56% | 21.21 | 21.45 | 23950 | 5114.87 | 0.48% |
| 2026-01-08 | 21.13 | 21.30 | 0.09 | 0.42% | 21.08 | 21.40 | 21078 | 4484.19 | 0.42% |
| 2026-01-07 | 21.47 | 21.21 | -0.20 | -0.93% | 21.12 | 21.47 | 29173 | 6195.81 | 0.59% |
| 2026-01-06 | 21.25 | 21.41 | 0.23 | 1.09% | 21.25 | 21.67 | 38087 | 8175.21 | 0.77% |
| 2026-01-05 | 20.86 | 21.18 | 0.32 | 1.53% | 20.79 | 21.18 | 30432 | 6422.08 | 0.61% |
| 2025-12-31 | 20.96 | 20.86 | 0.01 | 0.05% | 20.73 | 20.98 | 14832 | 3093.08 | 0.30% |
| 2025-12-30 | 20.79 | 20.85 | 0.14 | 0.68% | 20.65 | 21.10 | 19264 | 4022.94 | 0.39% |
| 2025-12-29 | 20.68 | 20.71 | 0.03 | 0.15% | 20.62 | 20.85 | 13750 | 2853.19 | 0.28% |
| 2025-12-26 | 20.81 | 20.68 | -0.15 | -0.72% | 20.61 | 20.91 | 17992 | 3732.72 | 0.36% |
| 2025-12-25 | 20.88 | 20.83 | 0.06 | 0.29% | 20.73 | 20.95 | 14286 | 2977.48 | 0.29% |
| 2025-12-24 | 20.49 | 20.77 | 0.28 | 1.37% | 20.43 | 20.82 | 16877 | 3493.41 | 0.34% |
| 2025-12-23 | 20.64 | 20.49 | -0.16 | -0.77% | 20.46 | 20.67 | 12393 | 2544.66 | 0.25% |
| 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% |
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。
