| 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 | 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% |
| 2025-11-21 | 5.04 | 4.73 | -0.39 | -7.62% | 4.72 | 5.08 | 924483 | 45092.75 | 8.14% |
| 2025-11-20 | 5.41 | 5.12 | -0.12 | -2.29% | 5.10 | 5.47 | 749692 | 39128.85 | 6.60% |
| 2025-11-19 | 5.44 | 5.24 | -0.15 | -2.78% | 5.16 | 5.47 | 899263 | 47355.83 | 7.91% |
| 2025-11-18 | 5.65 | 5.39 | -0.31 | -5.44% | 5.36 | 5.70 | 1143255 | 62338.29 | 10.06% |
| 2025-11-17 | 5.60 | 5.70 | 0.09 | 1.60% | 5.48 | 5.74 | 1108477 | 62593.42 | 9.75% |
| 2025-11-14 | 5.83 | 5.61 | -0.23 | -3.94% | 5.58 | 5.87 | 1374992 | 77834.71 | 12.10% |
| 2025-11-13 | 5.66 | 5.84 | 0.18 | 3.18% | 5.60 | 6.03 | 1806316 | 105651.15 | 15.90% |
| 2025-11-12 | 5.59 | 5.66 | 0.08 | 1.43% | 5.53 | 5.83 | 1469326 | 83143.31 | 12.93% |
| 2025-11-11 | 5.51 | 5.58 | 0.10 | 1.82% | 5.51 | 5.85 | 1783978 | 100906.42 | 15.70% |
| 2025-11-10 | 5.65 | 5.48 | -0.27 | -4.70% | 5.35 | 5.69 | 2030285 | 111283.34 | 17.87% |
| 2025-11-07 | 5.55 | 5.75 | 0.15 | 2.68% | 5.49 | 5.86 | 2147485 | 122931.95 | 18.90% |
| 2025-11-06 | 5.45 | 5.60 | -0.11 | -1.93% | 5.36 | 5.69 | 2547406 | 141013.81 | 22.42% |
| 2025-11-05 | 5.27 | 5.71 | 0.37 | 6.93% | 5.16 | 5.87 | 3462970 | 193973.98 | 30.47% |
| 2025-11-04 | 5.19 | 5.34 | 0.11 | 2.10% | 5.08 | 5.67 | 3141970 | 167116.41 | 27.65% |
| 2025-11-03 | 4.75 | 5.23 | 0.48 | 10.11% | 4.66 | 5.23 | 2307565 | 114339.30 | 20.31% |
| 2025-10-31 | 4.94 | 4.75 | -0.44 | -8.48% | 4.69 | 4.94 | 2651754 | 126769.06 | 23.33% |
| 2025-10-30 | 5.15 | 5.19 | 0.47 | 9.96% | 4.81 | 5.19 | 2150287 | 109577.75 | 18.92% |
| 2025-10-29 | 4.72 | 4.72 | 0.43 | 10.02% | 4.72 | 4.72 | 428990 | 20248.34 | 3.78% |
| 2025-10-28 | 4.23 | 4.29 | 0.06 | 1.42% | 4.19 | 4.30 | 430253 | 18328.71 | 3.79% |
| 2025-10-27 | 4.28 | 4.23 | -0.01 | -0.24% | 4.21 | 4.31 | 370450 | 15727.46 | 3.26% |
| 2025-10-24 | 4.25 | 4.24 | -0.01 | -0.24% | 4.22 | 4.29 | 293468 | 12482.61 | 2.58% |
| 2025-10-23 | 4.25 | 4.25 | -0.01 | -0.23% | 4.16 | 4.27 | 324390 | 13622.05 | 2.85% |
| 2025-10-22 | 4.25 | 4.26 | -0.01 | -0.23% | 4.22 | 4.31 | 305435 | 13021.89 | 2.69% |
| 2025-10-21 | 4.20 | 4.27 | 0.08 | 1.91% | 4.15 | 4.28 | 380484 | 16142.74 | 3.35% |
| 2025-10-20 | 4.20 | 4.19 | 0.05 | 1.21% | 4.16 | 4.22 | 323641 | 13569.48 | 2.85% |
| 2025-10-17 | 4.34 | 4.14 | -0.18 | -4.17% | 4.14 | 4.38 | 606377 | 25644.70 | 5.34% |
| 2025-10-16 | 4.49 | 4.32 | -0.21 | -4.64% | 4.31 | 4.50 | 689755 | 30205.72 | 6.07% |
| 2025-10-15 | 4.52 | 4.53 | 0.02 | 0.44% | 4.43 | 4.56 | 571336 | 25601.82 | 5.03% |
| 2025-10-14 | 4.71 | 4.51 | -0.19 | -4.04% | 4.50 | 4.79 | 847321 | 39267.09 | 7.46% |
| 2025-10-13 | 4.40 | 4.70 | 0.03 | 0.64% | 4.35 | 4.72 | 856640 | 38975.18 | 7.54% |
| 2025-10-10 | 4.64 | 4.67 | -0.05 | -1.06% | 4.61 | 4.80 | 852804 | 39971.26 | 7.50% |
| 2025-10-09 | 4.55 | 4.72 | 0.20 | 4.42% | 4.53 | 4.87 | 1310725 | 62112.45 | 11.53% |
| 2025-09-30 | 4.63 | 4.52 | -0.11 | -2.38% | 4.47 | 4.69 | 1343085 | 61236.08 | 11.82% |
| 2025-09-29 | 4.60 | 4.63 | 0.03 | 0.65% | 4.51 | 4.73 | 954021 | 44272.59 | 8.40% |
| 2025-09-26 | 4.86 | 4.60 | -0.28 | -5.74% | 4.57 | 4.88 | 1461818 | 68318.00 | 12.86% |
| 2025-09-25 | 5.38 | 4.88 | -0.15 | -2.98% | 4.88 | 5.38 | 2850761 | 143902.08 | 25.09% |
| 2025-09-24 | 4.81 | 5.03 | 0.46 | 10.07% | 4.81 | 5.03 | 734824 | 36771.15 | 6.47% |
| 2025-09-23 | 4.75 | 4.57 | -0.13 | -2.77% | 4.47 | 4.84 | 862960 | 39469.27 | 7.59% |
| 2025-09-22 | 4.66 | 4.70 | 0.04 | 0.86% | 4.65 | 4.77 | 733263 | 34520.55 | 6.45% |
| 2025-09-19 | 4.83 | 4.66 | -0.17 | -3.52% | 4.65 | 4.92 | 1169670 | 55338.67 | 10.29% |
| 2025-09-18 | 4.81 | 4.83 | -0.03 | -0.62% | 4.74 | 5.00 | 1861549 | 90516.10 | 16.38% |
| 2025-09-17 | 4.74 | 4.86 | 0.07 | 1.46% | 4.72 | 5.02 | 2164988 | 105263.69 | 19.05% |
| 2025-09-16 | 4.80 | 4.79 | 0.07 | 1.48% | 4.62 | 4.95 | 2715230 | 129540.09 | 23.89% |
| 2025-09-15 | 4.28 | 4.72 | 0.43 | 10.02% | 4.22 | 4.72 | 1902782 | 86934.03 | 16.74% |
| 2025-09-12 | 4.32 | 4.29 | -0.10 | -2.28% | 4.26 | 4.35 | 868777 | 37341.73 | 7.65% |
| 2025-09-11 | 4.33 | 4.39 | 0.20 | 4.77% | 4.20 | 4.45 | 1300016 | 56383.40 | 11.44% |
| 2025-09-10 | 4.16 | 4.19 | 0.01 | 0.24% | 4.16 | 4.24 | 327278 | 13730.33 | 2.88% |
| 2025-09-09 | 4.24 | 4.18 | -0.12 | -2.79% | 4.17 | 4.27 | 433569 | 18263.47 | 3.82% |
| 2025-09-08 | 4.40 | 4.30 | 0.06 | 1.42% | 4.25 | 4.49 | 486219 | 20964.53 | 4.28% |
| 2025-09-05 | 4.16 | 4.24 | 0.06 | 1.44% | 4.11 | 4.26 | 476287 | 20023.41 | 4.19% |
| 2025-09-04 | 4.31 | 4.18 | 0.02 | 0.48% | 4.11 | 4.34 | 723300 | 30582.83 | 6.36% |
| 2025-09-03 | 4.31 | 4.16 | -0.12 | -2.80% | 4.15 | 4.31 | 558869 | 23521.38 | 4.92% |
| 2025-09-02 | 4.45 | 4.28 | -0.18 | -4.04% | 4.25 | 4.45 | 903314 | 38859.27 | 7.95% |
| 2025-09-01 | 4.38 | 4.46 | 0.08 | 1.83% | 4.35 | 4.49 | 793441 | 35122.06 | 6.98% |
| 2025-08-29 | 4.56 | 4.38 | -0.18 | -3.95% | 4.37 | 4.57 | 952468 | 41995.14 | 8.38% |
| 2025-08-28 | 4.51 | 4.56 | -0.04 | -0.87% | 4.34 | 4.58 | 1371546 | 61487.05 | 12.07% |
| 2025-08-27 | 4.53 | 4.60 | 0.07 | 1.55% | 4.50 | 4.75 | 1875620 | 87227.34 | 16.50% |
| 2025-08-26 | 4.45 | 4.53 | 0.04 | 0.89% | 4.45 | 4.59 | 1011271 | 45787.13 | 8.90% |
| 2025-08-25 | 4.52 | 4.49 | 0.00 | 0.00% | 4.44 | 4.59 | 1151556 | 51871.07 | 10.13% |
| 2025-08-22 | 4.41 | 4.49 | 0.09 | 2.05% | 4.38 | 4.51 | 1272907 | 56581.10 | 11.20% |
| 2025-08-21 | 4.65 | 4.40 | -0.25 | -5.38% | 4.38 | 4.67 | 1894874 | 84469.77 | 16.67% |
| 2025-08-20 | 4.69 | 4.65 | -0.39 | -7.74% | 4.54 | 4.75 | 2721368 | 126035.49 | 23.95% |
| 2025-08-19 | 4.93 | 5.04 | 0.16 | 3.28% | 4.93 | 5.37 | 3667030 | 189750.73 | 32.27% |
| 2025-08-18 | 5.12 | 4.88 | 0.05 | 1.04% | 4.76 | 5.28 | 3288272 | 164711.38 | 28.94% |
| 2025-08-15 | 5.12 | 4.83 | 0.18 | 3.87% | 4.53 | 5.12 | 3775736 | 182060.92 | 33.23% |
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。
