| 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 | 13.10 | 13.23 | 0.10 | 0.76% | 13.08 | 13.36 | 72453 | 9598.05 | 2.40% |
| 2025-12-11 | 13.37 | 13.13 | -0.25 | -1.87% | 13.10 | 13.42 | 75551 | 9997.87 | 2.50% |
| 2025-12-10 | 13.46 | 13.38 | -0.13 | -0.96% | 13.28 | 13.57 | 73073 | 9768.91 | 2.42% |
| 2025-12-09 | 13.49 | 13.51 | -0.05 | -0.37% | 13.45 | 13.85 | 114682 | 15644.46 | 3.80% |
| 2025-12-08 | 13.30 | 13.56 | 0.24 | 1.80% | 13.23 | 13.72 | 132093 | 17819.98 | 4.38% |
| 2025-12-05 | 12.98 | 13.32 | 0.34 | 2.62% | 12.93 | 13.37 | 140149 | 18536.02 | 4.64% |
| 2025-12-04 | 13.24 | 12.98 | -0.26 | -1.96% | 12.96 | 13.25 | 101881 | 13273.56 | 3.37% |
| 2025-12-03 | 13.33 | 13.24 | -0.14 | -1.05% | 13.09 | 13.45 | 136637 | 18062.31 | 4.53% |
| 2025-12-02 | 13.19 | 13.38 | 0.08 | 0.60% | 13.00 | 13.58 | 170355 | 22762.38 | 5.64% |
| 2025-12-01 | 13.26 | 13.30 | 0.05 | 0.38% | 13.19 | 13.48 | 240481 | 32082.04 | 7.97% |
| 2025-11-28 | 12.91 | 13.25 | 0.29 | 2.24% | 12.80 | 13.49 | 230935 | 30498.00 | 7.65% |
| 2025-11-27 | 13.08 | 12.96 | -0.15 | -1.14% | 12.85 | 13.29 | 194696 | 25405.18 | 6.45% |
| 2025-11-26 | 14.02 | 13.11 | -0.99 | -7.02% | 13.11 | 14.07 | 410991 | 54877.56 | 13.61% |
| 2025-11-25 | 14.60 | 14.10 | -0.65 | -4.41% | 13.78 | 14.73 | 576625 | 80964.39 | 19.10% |
| 2025-11-24 | 14.51 | 14.75 | 0.76 | 5.43% | 14.51 | 15.39 | 737051 | 111721.96 | 24.41% |
| 2025-11-21 | 13.51 | 13.99 | 0.65 | 4.87% | 13.32 | 14.30 | 366352 | 50670.64 | 12.13% |
| 2025-11-20 | 13.53 | 13.34 | 0.48 | 3.73% | 13.33 | 14.10 | 290160 | 39545.73 | 9.61% |
| 2025-11-19 | 13.10 | 12.86 | -0.31 | -2.35% | 12.73 | 13.15 | 79025 | 10184.84 | 2.62% |
| 2025-11-18 | 13.33 | 13.17 | -0.22 | -1.64% | 13.08 | 13.39 | 70916 | 9347.66 | 2.35% |
| 2025-11-17 | 13.50 | 13.39 | -0.08 | -0.59% | 13.28 | 13.58 | 67488 | 9037.48 | 2.24% |
| 2025-11-14 | 13.35 | 13.47 | -0.52 | -3.72% | 13.29 | 13.68 | 113812 | 15354.36 | 3.77% |
| 2025-11-13 | 13.81 | 13.99 | 0.20 | 1.45% | 13.74 | 14.15 | 73308 | 10253.48 | 2.43% |
| 2025-11-12 | 13.87 | 13.79 | -0.12 | -0.86% | 13.59 | 13.90 | 57368 | 7878.65 | 1.90% |
| 2025-11-11 | 13.85 | 13.91 | 0.08 | 0.58% | 13.85 | 14.10 | 73717 | 10289.10 | 2.44% |
| 2025-11-10 | 14.12 | 13.83 | -0.24 | -1.71% | 13.78 | 14.19 | 85463 | 11894.73 | 2.83% |
| 2025-11-07 | 13.75 | 14.07 | 0.26 | 1.88% | 13.70 | 14.26 | 137871 | 19397.19 | 4.57% |
| 2025-11-06 | 13.58 | 13.81 | 0.23 | 1.69% | 13.52 | 13.85 | 92638 | 12675.90 | 3.07% |
| 2025-11-05 | 13.35 | 13.58 | 0.10 | 0.74% | 13.35 | 13.64 | 57547 | 7789.51 | 1.91% |
| 2025-11-04 | 13.67 | 13.48 | -0.24 | -1.75% | 13.39 | 13.74 | 66655 | 9010.71 | 2.21% |
| 2025-11-03 | 13.70 | 13.72 | 0.01 | 0.07% | 13.47 | 13.81 | 83403 | 11357.03 | 2.76% |
| 2025-10-31 | 13.90 | 13.71 | -0.16 | -1.15% | 13.69 | 13.91 | 90647 | 12475.40 | 3.00% |
| 2025-10-30 | 14.08 | 13.87 | -0.21 | -1.49% | 13.82 | 14.13 | 76038 | 10585.23 | 2.52% |
| 2025-10-29 | 14.45 | 14.08 | -0.37 | -2.56% | 14.04 | 14.45 | 111403 | 15746.19 | 3.69% |
| 2025-10-28 | 14.38 | 14.45 | -0.15 | -1.03% | 14.36 | 14.68 | 146064 | 21200.42 | 4.84% |
| 2025-10-27 | 14.37 | 14.60 | 0.31 | 2.17% | 14.35 | 15.20 | 188799 | 27654.41 | 6.25% |
| 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% |
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。
