| 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 | 4.21 | 4.60 | 0.42 | 10.05% | 4.18 | 4.60 | 898262 | 40627.18 | 7.90% |
| 2026-03-24 | 4.12 | 4.18 | 0.19 | 4.76% | 3.95 | 4.19 | 500410 | 20357.31 | 4.40% |
| 2026-03-23 | 4.18 | 3.99 | -0.32 | -7.42% | 3.96 | 4.21 | 680545 | 27754.38 | 5.99% |
| 2026-03-20 | 4.56 | 4.31 | -0.25 | -5.48% | 4.31 | 4.59 | 636231 | 28107.46 | 5.60% |
| 2026-03-19 | 4.62 | 4.56 | -0.16 | -3.39% | 4.53 | 4.66 | 584111 | 26829.80 | 5.14% |
| 2026-03-18 | 4.65 | 4.72 | 0.14 | 3.06% | 4.56 | 4.79 | 637740 | 29836.86 | 5.61% |
| 2026-03-17 | 5.03 | 4.58 | -0.44 | -8.76% | 4.56 | 5.04 | 1458074 | 69093.09 | 12.83% |
| 2026-03-16 | 4.93 | 5.02 | 0.07 | 1.41% | 4.83 | 5.02 | 550131 | 27097.16 | 4.84% |
| 2026-03-13 | 4.97 | 4.95 | -0.04 | -0.80% | 4.87 | 5.05 | 538441 | 26768.65 | 4.74% |
| 2026-03-12 | 5.11 | 4.99 | -0.14 | -2.73% | 4.95 | 5.14 | 622830 | 31329.45 | 5.48% |
| 2026-03-11 | 5.05 | 5.13 | 0.09 | 1.79% | 5.00 | 5.17 | 1230538 | 62649.33 | 10.83% |
| 2026-03-10 | 4.95 | 5.04 | 0.14 | 2.86% | 4.95 | 5.09 | 807048 | 40626.29 | 7.10% |
| 2026-03-09 | 4.91 | 4.90 | -0.07 | -1.41% | 4.75 | 4.92 | 521852 | 25181.91 | 4.59% |
| 2026-03-06 | 4.91 | 4.97 | 0.01 | 0.20% | 4.90 | 5.02 | 410368 | 20453.92 | 3.61% |
| 2026-03-05 | 4.83 | 4.96 | 0.19 | 3.98% | 4.82 | 4.99 | 530956 | 26157.47 | 4.67% |
| 2026-03-04 | 4.71 | 4.77 | 0.00 | 0.00% | 4.68 | 4.84 | 331444 | 15821.98 | 2.92% |
| 2026-03-03 | 4.94 | 4.77 | -0.17 | -3.44% | 4.76 | 4.99 | 554944 | 27041.55 | 4.88% |
| 2026-03-02 | 4.92 | 4.94 | -0.05 | -1.00% | 4.88 | 5.03 | 483906 | 23989.04 | 4.26% |
| 2026-02-27 | 4.98 | 4.99 | -0.04 | -0.80% | 4.93 | 5.00 | 488329 | 24230.95 | 4.30% |
| 2026-02-26 | 4.95 | 5.03 | 0.10 | 2.03% | 4.91 | 5.07 | 772817 | 38793.14 | 6.80% |
| 2026-02-25 | 4.98 | 4.93 | -0.04 | -0.80% | 4.90 | 5.02 | 447917 | 22186.71 | 3.94% |
| 2026-02-24 | 4.82 | 4.97 | 0.22 | 4.63% | 4.81 | 5.02 | 901882 | 44692.52 | 7.94% |
| 2026-02-13 | 4.78 | 4.75 | -0.06 | -1.25% | 4.72 | 4.82 | 409582 | 19499.80 | 3.60% |
| 2026-02-12 | 4.90 | 4.81 | 0.09 | 1.91% | 4.80 | 4.99 | 594795 | 28860.91 | 5.23% |
| 2026-02-11 | 4.75 | 4.72 | -0.04 | -0.84% | 4.71 | 4.79 | 191784 | 9113.50 | 1.69% |
| 2026-02-10 | 4.76 | 4.76 | 0.00 | 0.00% | 4.74 | 4.79 | 227958 | 10856.12 | 2.01% |
| 2026-02-09 | 4.67 | 4.76 | 0.14 | 3.03% | 4.67 | 4.79 | 368033 | 17497.03 | 3.24% |
| 2026-02-06 | 4.56 | 4.62 | 0.05 | 1.09% | 4.52 | 4.68 | 322453 | 14919.29 | 2.84% |
| 2026-02-05 | 4.73 | 4.57 | -0.16 | -3.38% | 4.57 | 4.73 | 405330 | 18725.30 | 3.57% |
| 2026-02-04 | 4.65 | 4.73 | 0.05 | 1.07% | 4.64 | 4.75 | 293863 | 13798.44 | 2.59% |
| 2026-02-03 | 4.66 | 4.68 | 0.08 | 1.74% | 4.57 | 4.68 | 376131 | 17406.41 | 3.31% |
| 2026-02-02 | 4.76 | 4.60 | -0.19 | -3.97% | 4.60 | 4.82 | 471112 | 22184.19 | 4.15% |
| 2026-01-30 | 4.75 | 4.79 | 0.10 | 2.13% | 4.71 | 4.86 | 618738 | 29569.16 | 5.44% |
| 2026-01-29 | 4.73 | 4.69 | -0.08 | -1.68% | 4.66 | 4.82 | 380067 | 18017.54 | 3.34% |
| 2026-01-28 | 4.81 | 4.77 | -0.04 | -0.83% | 4.70 | 4.82 | 357269 | 16986.03 | 3.14% |
| 2026-01-27 | 4.88 | 4.81 | -0.12 | -2.43% | 4.66 | 4.93 | 560768 | 26730.53 | 4.93% |
| 2026-01-26 | 5.01 | 4.93 | -0.07 | -1.40% | 4.86 | 5.08 | 490650 | 24292.97 | 4.32% |
| 2026-01-23 | 4.94 | 5.00 | 0.06 | 1.21% | 4.92 | 5.00 | 404982 | 20118.23 | 3.56% |
| 2026-01-22 | 4.88 | 4.94 | 0.07 | 1.44% | 4.86 | 4.95 | 404407 | 19824.44 | 3.56% |
| 2026-01-21 | 4.78 | 4.87 | 0.04 | 0.83% | 4.71 | 4.88 | 408138 | 19703.76 | 3.59% |
| 2026-01-20 | 4.96 | 4.83 | -0.13 | -2.62% | 4.79 | 4.97 | 487948 | 23634.82 | 4.29% |
| 2026-01-19 | 4.85 | 4.96 | 0.08 | 1.64% | 4.83 | 4.97 | 411019 | 20251.31 | 3.62% |
| 2026-01-16 | 4.98 | 4.88 | -0.08 | -1.61% | 4.84 | 5.02 | 540998 | 26552.16 | 4.76% |
| 2026-01-15 | 4.98 | 4.96 | -0.07 | -1.39% | 4.91 | 5.07 | 592056 | 29444.40 | 5.21% |
| 2026-01-14 | 5.00 | 5.03 | 0.03 | 0.60% | 4.96 | 5.08 | 843558 | 42372.48 | 7.42% |
| 2026-01-13 | 5.18 | 5.00 | -0.17 | -3.29% | 4.99 | 5.21 | 822116 | 41735.90 | 7.23% |
| 2026-01-12 | 5.10 | 5.17 | 0.09 | 1.77% | 5.06 | 5.20 | 974799 | 50127.82 | 8.58% |
| 2026-01-09 | 5.04 | 5.08 | 0.04 | 0.79% | 5.01 | 5.11 | 770691 | 38976.66 | 6.78% |
| 2026-01-08 | 5.05 | 5.04 | -0.10 | -1.95% | 5.00 | 5.11 | 1181765 | 59764.76 | 10.40% |
| 2026-01-07 | 4.95 | 5.14 | 0.25 | 5.11% | 4.92 | 5.36 | 1898532 | 96117.20 | 16.71% |
| 2026-01-06 | 4.79 | 4.89 | 0.09 | 1.88% | 4.77 | 4.90 | 543217 | 26401.33 | 4.78% |
| 2026-01-05 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.84 | 443646 | 21251.62 | 3.90% |
| 2025-12-31 | 4.91 | 4.77 | -0.15 | -3.05% | 4.74 | 4.92 | 605981 | 28982.56 | 5.33% |
| 2025-12-30 | 4.84 | 4.92 | 0.06 | 1.23% | 4.80 | 5.00 | 692201 | 34158.24 | 6.09% |
| 2025-12-29 | 4.91 | 4.86 | -0.08 | -1.62% | 4.84 | 4.93 | 721952 | 35218.07 | 6.35% |
| 2025-12-26 | 4.99 | 4.94 | -0.10 | -1.98% | 4.91 | 5.07 | 1037298 | 51587.01 | 9.13% |
| 2025-12-25 | 4.91 | 5.04 | 0.13 | 2.65% | 4.84 | 5.23 | 1455820 | 73115.99 | 12.81% |
| 2025-12-24 | 4.83 | 4.91 | 0.10 | 2.08% | 4.76 | 5.18 | 1438001 | 71176.91 | 12.65% |
| 2025-12-23 | 4.67 | 4.81 | 0.11 | 2.34% | 4.64 | 4.90 | 1301940 | 62426.81 | 11.46% |
| 2025-12-22 | 4.63 | 4.70 | 0.08 | 1.73% | 4.63 | 4.72 | 541765 | 25399.89 | 4.77% |
| 2025-12-19 | 4.55 | 4.62 | 0.08 | 1.76% | 4.50 | 4.63 | 631446 | 28907.11 | 5.56% |
| 2025-12-18 | 4.67 | 4.54 | -0.11 | -2.37% | 4.53 | 4.72 | 990948 | 45719.60 | 8.72% |
| 2025-12-17 | 4.42 | 4.65 | 0.25 | 5.68% | 4.38 | 4.74 | 1180725 | 53719.31 | 10.39% |
| 2025-12-16 | 4.57 | 4.40 | -0.19 | -4.14% | 4.40 | 4.59 | 509677 | 22689.02 | 4.49% |
| 2025-12-15 | 4.49 | 4.59 | 0.10 | 2.23% | 4.48 | 4.69 | 567970 | 26125.99 | 5.00% |
| 2025-12-12 | 4.49 | 4.49 | 0.00 | 0.00% | 4.46 | 4.55 | 329108 | 14860.63 | 2.90% |
| 2025-12-11 | 4.56 | 4.49 | -0.05 | -1.10% | 4.49 | 4.61 | 457096 | 20770.35 | 4.02% |
| 2025-12-10 | 4.62 | 4.54 | -0.12 | -2.58% | 4.49 | 4.64 | 636146 | 28996.40 | 5.60% |
| 2025-12-09 | 4.57 | 4.66 | 0.06 | 1.30% | 4.56 | 4.75 | 717887 | 33316.77 | 6.32% |
| 2025-12-08 | 4.55 | 4.60 | 0.06 | 1.32% | 4.53 | 4.63 | 387256 | 17783.44 | 3.41% |
| 2025-12-05 | 4.45 | 4.54 | 0.10 | 2.25% | 4.40 | 4.57 | 406032 | 18306.48 | 3.57% |
| 2025-12-04 | 4.51 | 4.44 | -0.09 | -1.99% | 4.41 | 4.55 | 421786 | 18792.45 | 3.71% |
| 2025-12-03 | 4.66 | 4.53 | -0.12 | -2.58% | 4.49 | 4.69 | 575484 | 26269.69 | 5.06% |
| 2025-12-02 | 4.69 | 4.65 | -0.06 | -1.27% | 4.62 | 4.71 | 413764 | 19246.16 | 3.64% |
| 2025-12-01 | 4.81 | 4.71 | -0.05 | -1.05% | 4.68 | 4.82 | 587365 | 27787.92 | 5.17% |
| 2025-11-28 | 4.67 | 4.76 | 0.08 | 1.71% | 4.63 | 4.77 | 449792 | 21223.04 | 3.96% |
| 2025-11-27 | 4.72 | 4.68 | -0.03 | -0.64% | 4.67 | 4.79 | 462062 | 21846.26 | 4.07% |
| 2025-11-26 | 4.76 | 4.71 | -0.08 | -1.67% | 4.69 | 4.84 | 579748 | 27602.32 | 5.10% |
| 2025-11-25 | 4.70 | 4.79 | 0.11 | 2.35% | 4.70 | 4.83 | 566780 | 27083.13 | 4.99% |
| 2025-11-24 | 4.78 | 4.68 | -0.05 | -1.06% | 4.56 | 4.85 | 808405 | 37779.32 | 7.11% |
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。
