| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 14.09 | 14.29 | 0.27 | 1.93% | 14.01 | 14.32 | 117282 | 16673.55 | 3.88% |
| 2025-10-23 | 14.02 | 14.02 | -0.04 | -0.28% | 13.75 | 14.04 | 91292 | 12661.14 | 3.02% |
| 2025-10-22 | 14.16 | 14.06 | 0.16 | 1.15% | 14.01 | 14.36 | 175698 | 24892.27 | 5.82% |
| 2025-10-21 | 13.25 | 13.90 | 0.60 | 4.51% | 13.24 | 14.06 | 132540 | 18147.82 | 4.39% |
| 2025-10-20 | 13.01 | 13.30 | 0.41 | 3.18% | 13.01 | 13.37 | 79364 | 10517.96 | 2.63% |
| 2025-10-17 | 13.22 | 12.89 | -0.33 | -2.50% | 12.87 | 13.33 | 78106 | 10219.44 | 2.59% |
| 2025-10-16 | 13.40 | 13.22 | -0.19 | -1.42% | 13.17 | 13.53 | 76291 | 10152.69 | 2.53% |
| 2025-10-15 | 13.42 | 13.41 | 0.02 | 0.15% | 13.18 | 13.50 | 76943 | 10260.88 | 2.55% |
| 2025-10-14 | 13.88 | 13.39 | -0.47 | -3.39% | 13.32 | 14.00 | 98957 | 13485.75 | 3.28% |
| 2025-10-13 | 13.25 | 13.86 | -0.07 | -0.50% | 12.97 | 13.90 | 96914 | 13118.34 | 3.21% |
| 2025-10-10 | 13.88 | 13.93 | 0.05 | 0.36% | 13.73 | 14.06 | 99856 | 13859.70 | 3.31% |
| 2025-10-09 | 13.89 | 13.88 | -0.01 | -0.07% | 13.73 | 14.01 | 95099 | 13194.76 | 3.15% |
| 2025-09-30 | 13.98 | 13.89 | -0.08 | -0.57% | 13.86 | 14.08 | 79553 | 11097.85 | 2.64% |
| 2025-09-29 | 13.91 | 13.97 | 0.06 | 0.43% | 13.76 | 14.16 | 89224 | 12459.29 | 2.96% |
| 2025-09-26 | 14.29 | 13.91 | -0.40 | -2.80% | 13.90 | 14.36 | 108187 | 15236.98 | 3.58% |
| 2025-09-25 | 14.55 | 14.31 | -0.23 | -1.58% | 14.24 | 14.70 | 148236 | 21447.02 | 4.91% |
| 2025-09-24 | 13.73 | 14.54 | 0.69 | 4.98% | 13.70 | 14.58 | 213851 | 30658.70 | 7.08% |
| 2025-09-23 | 13.96 | 13.85 | -0.12 | -0.86% | 13.34 | 13.99 | 113611 | 15496.58 | 3.76% |
| 2025-09-22 | 14.00 | 13.97 | -0.07 | -0.50% | 13.77 | 14.04 | 93764 | 13029.40 | 3.11% |
| 2025-09-19 | 14.10 | 14.04 | -0.16 | -1.13% | 13.94 | 14.36 | 132223 | 18684.72 | 4.38% |
| 2025-09-18 | 14.06 | 14.20 | 0.08 | 0.57% | 14.00 | 14.60 | 238013 | 34147.46 | 7.88% |
| 2025-09-17 | 13.93 | 14.12 | 0.19 | 1.36% | 13.82 | 14.29 | 125331 | 17721.36 | 4.15% |
| 2025-09-16 | 13.78 | 13.93 | 0.08 | 0.58% | 13.69 | 13.99 | 89386 | 12384.26 | 2.96% |
| 2025-09-15 | 13.90 | 13.85 | 0.12 | 0.87% | 13.81 | 14.15 | 136248 | 19046.86 | 4.51% |
| 2025-09-12 | 13.82 | 13.73 | -0.16 | -1.15% | 13.70 | 13.93 | 91935 | 12689.33 | 3.05% |
| 2025-09-11 | 13.57 | 13.89 | 0.29 | 2.13% | 13.32 | 13.93 | 129804 | 17775.09 | 4.30% |
| 2025-09-10 | 13.48 | 13.60 | 0.12 | 0.89% | 13.38 | 13.84 | 117385 | 15933.41 | 3.89% |
| 2025-09-09 | 13.89 | 13.48 | -0.45 | -3.23% | 13.43 | 13.98 | 125137 | 17132.86 | 4.15% |
| 2025-09-08 | 13.88 | 13.93 | -0.10 | -0.71% | 13.72 | 14.00 | 128135 | 17784.09 | 4.24% |
| 2025-09-05 | 13.58 | 14.03 | 0.59 | 4.39% | 13.44 | 14.14 | 177922 | 24684.59 | 5.89% |
| 2025-09-04 | 13.88 | 13.44 | -0.38 | -2.75% | 13.27 | 13.97 | 183234 | 25075.24 | 6.07% |
| 2025-09-03 | 14.62 | 13.82 | -0.70 | -4.82% | 13.66 | 14.75 | 255054 | 35918.93 | 8.45% |
| 2025-09-02 | 15.17 | 14.52 | -0.94 | -6.08% | 14.31 | 15.17 | 409568 | 59757.89 | 13.57% |
| 2025-09-01 | 14.12 | 15.46 | 1.41 | 10.04% | 14.03 | 15.46 | 305704 | 45672.16 | 10.13% |
| 2025-08-29 | 14.60 | 14.05 | 0.39 | 2.86% | 13.87 | 14.60 | 335489 | 47650.37 | 11.11% |
| 2025-08-28 | 13.43 | 13.66 | 0.06 | 0.44% | 13.13 | 13.83 | 151111 | 20440.20 | 5.01% |
| 2025-08-27 | 14.14 | 13.60 | -0.73 | -5.09% | 13.60 | 14.27 | 214868 | 29963.45 | 7.12% |
| 2025-08-26 | 14.18 | 14.33 | 0.13 | 0.92% | 14.11 | 14.38 | 126151 | 17981.71 | 4.18% |
| 2025-08-25 | 14.47 | 14.20 | -0.27 | -1.87% | 14.11 | 14.47 | 213003 | 30295.53 | 7.06% |
| 2025-08-22 | 14.13 | 14.47 | 0.40 | 2.84% | 14.04 | 14.54 | 211175 | 30200.80 | 6.99% |
| 2025-08-21 | 14.26 | 14.07 | -0.12 | -0.85% | 14.03 | 14.40 | 131538 | 18603.83 | 4.36% |
| 2025-08-20 | 14.26 | 14.19 | -0.12 | -0.84% | 14.00 | 14.30 | 177792 | 25117.94 | 5.89% |
| 2025-08-19 | 14.52 | 14.31 | -0.24 | -1.65% | 14.27 | 14.62 | 284512 | 40998.45 | 9.42% |
| 2025-08-18 | 14.63 | 14.55 | -0.23 | -1.56% | 14.46 | 15.22 | 495901 | 72754.07 | 16.43% |
| 2025-08-15 | 15.18 | 14.78 | 0.98 | 7.10% | 14.27 | 15.18 | 684841 | 101687.09 | 22.68% |
| 2025-08-14 | 14.14 | 13.80 | -0.37 | -2.61% | 13.80 | 14.23 | 137126 | 19183.26 | 4.54% |
| 2025-08-13 | 14.25 | 14.17 | -0.10 | -0.70% | 14.09 | 14.27 | 154750 | 21927.18 | 5.13% |
| 2025-08-12 | 14.13 | 14.27 | 0.24 | 1.71% | 13.88 | 14.39 | 229018 | 32359.77 | 7.59% |
| 2025-08-11 | 14.44 | 14.03 | -0.39 | -2.70% | 14.02 | 14.77 | 332534 | 47440.58 | 11.01% |
| 2025-08-08 | 14.17 | 14.42 | 0.11 | 0.77% | 14.11 | 14.43 | 212440 | 30313.67 | 7.04% |
| 2025-08-07 | 13.98 | 14.31 | 0.23 | 1.63% | 13.90 | 14.31 | 234611 | 33117.36 | 7.77% |
| 2025-08-06 | 13.78 | 14.08 | 0.33 | 2.40% | 13.65 | 14.20 | 270263 | 37823.66 | 8.95% |
| 2025-08-05 | 13.68 | 13.75 | 0.07 | 0.51% | 13.50 | 13.85 | 270128 | 36942.20 | 8.95% |
| 2025-08-04 | 12.62 | 13.68 | 0.90 | 7.04% | 12.61 | 14.06 | 433089 | 58847.25 | 14.35% |
| 2025-08-01 | 12.70 | 12.78 | 0.03 | 0.24% | 12.51 | 12.94 | 132860 | 16910.88 | 4.40% |
| 2025-07-31 | 12.83 | 12.75 | -0.09 | -0.70% | 12.66 | 12.98 | 121418 | 15542.05 | 4.02% |
| 2025-07-30 | 13.18 | 12.84 | -0.18 | -1.38% | 12.73 | 13.27 | 150095 | 19419.06 | 4.97% |
| 2025-07-29 | 13.16 | 13.02 | -0.16 | -1.21% | 12.85 | 13.16 | 160273 | 20744.92 | 5.31% |
| 2025-07-28 | 12.64 | 13.18 | 0.55 | 4.35% | 12.64 | 13.48 | 312776 | 40916.30 | 10.36% |
| 2025-07-25 | 12.51 | 12.63 | 0.10 | 0.80% | 12.49 | 12.67 | 106139 | 13383.68 | 3.52% |
| 2025-07-24 | 12.38 | 12.53 | 0.16 | 1.29% | 12.38 | 12.59 | 94140 | 11782.64 | 3.12% |
| 2025-07-23 | 12.62 | 12.37 | -0.24 | -1.90% | 12.34 | 12.66 | 136087 | 16982.95 | 4.51% |
| 2025-07-22 | 12.79 | 12.61 | -0.11 | -0.86% | 12.56 | 12.80 | 137089 | 17318.33 | 4.54% |
| 2025-07-21 | 12.56 | 12.72 | 0.12 | 0.95% | 12.52 | 12.76 | 181675 | 23016.06 | 6.02% |
| 2025-07-18 | 12.70 | 12.60 | -0.08 | -0.63% | 12.49 | 12.76 | 160802 | 20277.62 | 5.33% |
| 2025-07-17 | 12.53 | 12.68 | 0.18 | 1.44% | 12.41 | 12.77 | 196443 | 24774.40 | 6.51% |
| 2025-07-16 | 12.52 | 12.50 | -0.05 | -0.40% | 12.34 | 12.67 | 182825 | 22849.84 | 6.06% |
| 2025-07-15 | 12.54 | 12.55 | 0.02 | 0.16% | 12.42 | 12.66 | 196279 | 24604.91 | 6.50% |
| 2025-07-14 | 12.68 | 12.53 | 0.16 | 1.29% | 12.46 | 12.73 | 244700 | 30753.22 | 8.11% |
| 2025-07-11 | 12.42 | 12.37 | -0.06 | -0.48% | 12.26 | 12.51 | 170345 | 21062.70 | 5.64% |
| 2025-07-10 | 12.53 | 12.43 | -0.24 | -1.89% | 12.37 | 12.75 | 233422 | 29117.36 | 7.73% |
| 2025-07-09 | 13.01 | 12.67 | -0.13 | -1.02% | 12.60 | 13.19 | 353041 | 45390.16 | 11.69% |
| 2025-07-08 | 13.01 | 12.80 | 0.04 | 0.31% | 12.58 | 13.18 | 368368 | 47193.58 | 12.20% |
| 2025-07-07 | 12.49 | 12.76 | 0.27 | 2.16% | 12.24 | 12.95 | 461145 | 58479.36 | 15.27% |
| 2025-07-04 | 13.62 | 12.49 | -1.39 | -10.01% | 12.49 | 13.84 | 758606 | 98167.14 | 25.13% |
| 2025-07-03 | 14.11 | 13.88 | -0.16 | -1.14% | 13.65 | 15.35 | 1045936 | 150769.38 | 34.65% |
| 2025-07-02 | 14.04 | 14.04 | 1.28 | 10.03% | 13.20 | 14.04 | 604922 | 84269.06 | 20.04% |
| 2025-07-01 | 11.65 | 12.76 | 1.16 | 10.00% | 11.65 | 12.76 | 237377 | 29767.03 | 7.86% |
| 2025-06-30 | 11.18 | 11.60 | 0.43 | 3.85% | 11.18 | 11.75 | 160741 | 18576.45 | 5.32% |
| 2025-06-27 | 11.09 | 11.17 | 0.03 | 0.27% | 10.99 | 11.25 | 91753 | 10179.17 | 3.04% |
康达新材(002669)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。
