| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.18 | 3.14 | -0.01 | -0.32% | 3.12 | 3.21 | 312801 | 9878.86 | 2.75% |
| 2025-03-31 | 3.15 | 3.15 | -0.03 | -0.94% | 3.03 | 3.17 | 525381 | 16253.37 | 4.62% |
| 2025-03-28 | 3.29 | 3.18 | -0.12 | -3.64% | 3.17 | 3.29 | 438868 | 14123.71 | 3.86% |
| 2025-03-27 | 3.38 | 3.30 | -0.09 | -2.65% | 3.28 | 3.38 | 367577 | 12162.67 | 3.23% |
| 2025-03-26 | 3.30 | 3.39 | 0.07 | 2.11% | 3.28 | 3.40 | 398359 | 13390.46 | 3.51% |
| 2025-03-25 | 3.40 | 3.32 | -0.06 | -1.78% | 3.29 | 3.41 | 374828 | 12481.06 | 3.30% |
| 2025-03-24 | 3.50 | 3.38 | -0.13 | -3.70% | 3.28 | 3.50 | 682888 | 23010.67 | 6.01% |
| 2025-03-21 | 3.57 | 3.51 | -0.09 | -2.50% | 3.48 | 3.59 | 655344 | 23081.93 | 5.77% |
| 2025-03-20 | 3.61 | 3.60 | -0.02 | -0.55% | 3.56 | 3.66 | 579937 | 20993.41 | 5.10% |
| 2025-03-19 | 3.73 | 3.62 | -0.12 | -3.21% | 3.60 | 3.77 | 898427 | 32785.54 | 7.91% |
| 2025-03-18 | 3.73 | 3.74 | 0.02 | 0.54% | 3.73 | 4.00 | 1214442 | 46387.25 | 10.69% |
| 2025-03-17 | 3.75 | 3.72 | -0.06 | -1.59% | 3.71 | 3.81 | 752875 | 28192.32 | 6.63% |
| 2025-03-14 | 3.78 | 3.78 | 0.01 | 0.27% | 3.62 | 3.79 | 1090317 | 40663.12 | 9.59% |
| 2025-03-13 | 3.82 | 3.77 | -0.07 | -1.82% | 3.70 | 3.92 | 1289498 | 49073.60 | 11.35% |
| 2025-03-12 | 3.93 | 3.84 | -0.03 | -0.78% | 3.83 | 4.05 | 1884669 | 74058.60 | 16.58% |
| 2025-03-11 | 3.75 | 3.87 | 0.03 | 0.78% | 3.70 | 3.87 | 1174986 | 45043.76 | 10.34% |
| 2025-03-10 | 3.84 | 3.84 | 0.08 | 2.13% | 3.66 | 3.86 | 1314525 | 49641.41 | 11.57% |
| 2025-03-07 | 3.79 | 3.76 | -0.24 | -6.00% | 3.72 | 3.90 | 2027010 | 76994.67 | 17.84% |
| 2025-03-06 | 3.78 | 4.00 | 0.25 | 6.67% | 3.75 | 4.13 | 3809527 | 149351.77 | 33.52% |
| 2025-03-05 | 3.59 | 3.75 | 0.34 | 9.97% | 3.58 | 3.75 | 741983 | 27732.42 | 6.53% |
| 2025-03-04 | 3.31 | 3.41 | 0.07 | 2.10% | 3.28 | 3.42 | 818323 | 27445.56 | 7.20% |
| 2025-03-03 | 3.43 | 3.34 | -0.03 | -0.89% | 3.30 | 3.45 | 640541 | 21545.38 | 5.64% |
| 2025-02-28 | 3.60 | 3.37 | -0.26 | -7.16% | 3.36 | 3.67 | 1054083 | 36543.60 | 9.28% |
| 2025-02-27 | 3.74 | 3.63 | -0.10 | -2.68% | 3.55 | 3.79 | 1270223 | 46592.10 | 11.18% |
| 2025-02-26 | 3.74 | 3.73 | -0.01 | -0.27% | 3.65 | 3.78 | 1318899 | 48764.68 | 11.61% |
| 2025-02-25 | 3.63 | 3.74 | 0.05 | 1.36% | 3.61 | 3.84 | 1937786 | 72506.05 | 17.05% |
| 2025-02-24 | 3.67 | 3.69 | 0.02 | 0.54% | 3.61 | 3.81 | 2972391 | 110611.02 | 26.16% |
| 2025-02-21 | 3.48 | 3.67 | 0.26 | 7.62% | 3.47 | 3.75 | 3481064 | 127652.49 | 30.63% |
| 2025-02-20 | 3.38 | 3.41 | 0.04 | 1.19% | 3.37 | 3.48 | 1450075 | 49443.92 | 12.76% |
| 2025-02-19 | 3.34 | 3.37 | 0.09 | 2.74% | 3.31 | 3.42 | 1245712 | 41876.47 | 10.96% |
| 2025-02-18 | 3.63 | 3.28 | -0.33 | -9.14% | 3.27 | 3.65 | 2027788 | 69228.76 | 17.84% |
| 2025-02-17 | 3.58 | 3.61 | 0.05 | 1.40% | 3.54 | 3.76 | 2158770 | 78401.30 | 19.00% |
| 2025-02-14 | 3.83 | 3.56 | -0.21 | -5.57% | 3.51 | 3.83 | 2758159 | 99741.32 | 24.27% |
| 2025-02-13 | 3.55 | 3.77 | 0.34 | 9.91% | 3.50 | 3.77 | 2911091 | 105303.44 | 25.62% |
| 2025-02-12 | 3.18 | 3.43 | 0.31 | 9.94% | 3.16 | 3.43 | 1279401 | 42353.31 | 11.26% |
| 2025-02-11 | 3.08 | 3.12 | 0.04 | 1.30% | 3.00 | 3.24 | 1649772 | 51138.84 | 14.52% |
| 2025-02-10 | 2.96 | 3.08 | 0.12 | 4.05% | 2.96 | 3.09 | 1461462 | 44347.39 | 12.86% |
| 2025-02-07 | 2.91 | 2.96 | 0.05 | 1.72% | 2.90 | 3.02 | 1165004 | 34460.01 | 10.25% |
| 2025-02-06 | 2.87 | 2.91 | 0.03 | 1.04% | 2.82 | 2.91 | 1000610 | 28787.32 | 8.81% |
| 2025-02-05 | 2.83 | 2.88 | 0.07 | 2.49% | 2.81 | 2.89 | 841962 | 24062.05 | 7.41% |
| 2025-01-27 | 2.95 | 2.81 | -0.15 | -5.07% | 2.80 | 3.01 | 1011706 | 29094.62 | 8.90% |
| 2025-01-24 | 3.02 | 2.96 | -0.09 | -2.95% | 2.91 | 3.02 | 1346744 | 39747.70 | 11.85% |
| 2025-01-23 | 3.15 | 3.05 | -0.04 | -1.29% | 2.98 | 3.22 | 1747275 | 54089.40 | 15.38% |
| 2025-01-22 | 3.08 | 3.09 | -0.07 | -2.22% | 2.98 | 3.23 | 1642533 | 50890.63 | 14.45% |
| 2025-01-21 | 3.40 | 3.16 | -0.28 | -8.14% | 3.10 | 3.44 | 2571439 | 82841.79 | 22.63% |
| 2025-01-20 | 3.54 | 3.44 | -0.21 | -5.75% | 3.31 | 3.76 | 2868525 | 100617.54 | 25.24% |
| 2025-01-17 | 3.70 | 3.65 | -0.40 | -9.88% | 3.65 | 4.09 | 3703773 | 138618.31 | 32.59% |
| 2025-01-16 | 3.75 | 4.05 | 0.19 | 4.92% | 3.75 | 4.25 | 4472975 | 184646.34 | 39.36% |
| 2025-01-15 | 4.30 | 3.86 | -0.25 | -6.08% | 3.80 | 4.51 | 4757850 | 198779.16 | 41.87% |
| 2025-01-14 | 3.90 | 4.11 | 0.37 | 9.89% | 3.82 | 4.11 | 1294383 | 52085.55 | 11.39% |
| 2025-01-13 | 3.46 | 3.74 | 0.34 | 10.00% | 3.06 | 3.74 | 3333177 | 113135.05 | 29.33% |
| 2025-01-10 | 3.96 | 3.40 | -0.31 | -8.36% | 3.34 | 4.08 | 4485834 | 169254.22 | 39.47% |
| 2025-01-09 | 3.71 | 3.71 | 0.34 | 10.09% | 3.71 | 3.71 | 1321872 | 49041.46 | 11.63% |
| 2025-01-08 | 3.37 | 3.37 | 0.31 | 10.13% | 3.03 | 3.37 | 2967684 | 96619.34 | 26.11% |
| 2025-01-07 | 2.86 | 3.06 | 0.28 | 10.07% | 2.83 | 3.06 | 1357438 | 40315.89 | 11.95% |
| 2025-01-06 | 2.57 | 2.78 | 0.25 | 9.88% | 2.52 | 2.78 | 652432 | 17578.41 | 5.74% |
| 2025-01-03 | 2.64 | 2.53 | -0.15 | -5.60% | 2.52 | 2.77 | 1687611 | 44606.86 | 14.85% |
| 2025-01-02 | 2.48 | 2.68 | 0.24 | 9.84% | 2.48 | 2.68 | 1541484 | 40955.99 | 13.56% |
| 2024-12-31 | 2.46 | 2.44 | -0.03 | -1.21% | 2.42 | 2.66 | 512763 | 12858.58 | 4.51% |
| 2024-12-30 | 2.57 | 2.47 | -0.10 | -3.89% | 2.41 | 2.57 | 471512 | 11622.90 | 4.15% |
| 2024-12-27 | 2.56 | 2.57 | 0.03 | 1.18% | 2.53 | 2.74 | 557366 | 14680.31 | 4.90% |
| 2024-12-26 | 2.51 | 2.54 | 0.04 | 1.60% | 2.51 | 2.64 | 490724 | 12541.02 | 4.32% |
| 2024-12-25 | 2.65 | 2.50 | -0.17 | -6.37% | 2.45 | 2.65 | 521825 | 13135.67 | 4.59% |
| 2024-12-24 | 2.70 | 2.67 | -0.06 | -2.20% | 2.58 | 2.76 | 708017 | 18757.57 | 6.23% |
| 2024-12-23 | 2.97 | 2.73 | -0.26 | -8.70% | 2.70 | 3.01 | 1087854 | 30537.79 | 9.57% |
| 2024-12-20 | 3.15 | 2.99 | -0.07 | -2.29% | 2.98 | 3.20 | 1990189 | 60972.71 | 17.51% |
| 2024-12-19 | 2.76 | 3.06 | 0.28 | 10.07% | 2.73 | 3.06 | 1127296 | 33675.39 | 9.92% |
| 2024-12-18 | 2.84 | 2.78 | -0.06 | -2.11% | 2.74 | 2.85 | 390510 | 10882.09 | 3.44% |
| 2024-12-17 | 3.04 | 2.84 | -0.20 | -6.58% | 2.81 | 3.04 | 633318 | 18210.40 | 5.57% |
| 2024-12-16 | 3.03 | 3.04 | 0.01 | 0.33% | 2.99 | 3.08 | 389014 | 11790.65 | 3.42% |
| 2024-12-13 | 3.09 | 3.03 | -0.10 | -3.19% | 3.02 | 3.15 | 416777 | 12780.14 | 3.67% |
| 2024-12-12 | 3.15 | 3.13 | -0.01 | -0.32% | 3.04 | 3.18 | 546901 | 16944.69 | 4.81% |
| 2024-12-11 | 2.98 | 3.14 | 0.13 | 4.32% | 2.98 | 3.17 | 747599 | 23218.62 | 6.58% |
| 2024-12-10 | 3.07 | 3.01 | 0.02 | 0.67% | 2.99 | 3.18 | 733956 | 22389.55 | 6.46% |
| 2024-12-09 | 3.04 | 2.99 | -0.07 | -2.29% | 2.94 | 3.07 | 750980 | 22592.35 | 6.61% |
| 2024-12-06 | 2.95 | 3.06 | 0.12 | 4.08% | 2.90 | 3.19 | 1090064 | 33146.02 | 9.59% |
| 2024-12-05 | 2.80 | 2.94 | 0.12 | 4.26% | 2.78 | 3.04 | 823026 | 24064.19 | 7.24% |
| 2024-12-04 | 2.80 | 2.82 | 0.02 | 0.71% | 2.77 | 2.90 | 645313 | 18372.07 | 5.68% |
| 2024-12-03 | 2.85 | 2.80 | 0.01 | 0.36% | 2.74 | 2.87 | 488123 | 13577.98 | 4.30% |
| 2024-12-02 | 2.66 | 2.79 | 0.12 | 4.49% | 2.66 | 2.80 | 558876 | 15383.81 | 4.92% |
康盛股份(002418)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。
