| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 11.11 | 11.14 | 0.00 | 0.00% | 11.11 | 11.35 | 91879 | 10296.54 | 3.04% |
| 2025-06-25 | 11.20 | 11.14 | -0.06 | -0.54% | 11.00 | 11.26 | 120870 | 13453.37 | 4.00% |
| 2025-06-24 | 10.96 | 11.20 | 0.21 | 1.91% | 10.90 | 11.31 | 172677 | 19246.67 | 5.72% |
| 2025-06-23 | 10.00 | 10.99 | 0.21 | 1.95% | 10.00 | 11.11 | 266185 | 28344.07 | 8.82% |
| 2025-06-20 | 12.41 | 10.78 | -0.59 | -5.19% | 10.66 | 12.43 | 443623 | 51597.19 | 14.69% |
| 2025-06-19 | 11.69 | 11.37 | -0.55 | -4.61% | 11.21 | 11.75 | 192784 | 22040.87 | 6.39% |
| 2025-06-18 | 11.41 | 11.92 | 0.46 | 4.01% | 11.35 | 11.97 | 159468 | 18681.47 | 5.28% |
| 2025-06-17 | 11.56 | 11.46 | -0.21 | -1.80% | 11.35 | 11.70 | 139545 | 15986.46 | 4.62% |
| 2025-06-16 | 11.68 | 11.67 | -0.02 | -0.17% | 11.59 | 12.08 | 148933 | 17516.40 | 4.93% |
| 2025-06-13 | 11.58 | 11.69 | 0.00 | 0.00% | 11.48 | 11.88 | 161941 | 18937.62 | 5.36% |
| 2025-06-12 | 11.47 | 11.69 | 0.24 | 2.10% | 11.39 | 11.80 | 152115 | 17604.92 | 5.04% |
| 2025-06-11 | 11.56 | 11.45 | -0.06 | -0.52% | 11.39 | 11.64 | 131359 | 15096.64 | 4.35% |
| 2025-06-10 | 11.64 | 11.51 | -0.25 | -2.13% | 11.40 | 11.76 | 188969 | 21835.23 | 6.26% |
| 2025-06-09 | 11.75 | 11.76 | -0.12 | -1.01% | 11.54 | 11.86 | 235682 | 27523.09 | 7.81% |
| 2025-06-06 | 11.22 | 11.88 | 0.59 | 5.23% | 11.22 | 12.42 | 330318 | 38639.89 | 10.94% |
| 2025-06-05 | 11.16 | 11.29 | 0.03 | 0.27% | 11.08 | 11.73 | 296995 | 33721.83 | 9.84% |
| 2025-06-04 | 11.51 | 11.26 | -0.53 | -4.50% | 11.23 | 11.70 | 426154 | 48455.67 | 14.12% |
| 2025-06-03 | 10.66 | 11.79 | 1.07 | 9.98% | 10.66 | 11.79 | 409181 | 46837.70 | 13.55% |
| 2025-05-30 | 10.85 | 10.72 | -0.10 | -0.92% | 10.60 | 10.88 | 60952 | 6522.50 | 2.02% |
| 2025-05-29 | 10.71 | 10.82 | 0.11 | 1.03% | 10.66 | 10.87 | 56604 | 6106.52 | 1.87% |
| 2025-05-28 | 10.85 | 10.71 | -0.15 | -1.38% | 10.63 | 10.94 | 51119 | 5483.29 | 1.69% |
| 2025-05-27 | 10.65 | 10.86 | 0.18 | 1.69% | 10.47 | 10.91 | 81156 | 8709.17 | 2.69% |
| 2025-05-26 | 10.49 | 10.68 | 0.28 | 2.69% | 10.48 | 10.74 | 93245 | 9923.83 | 3.09% |
| 2025-05-23 | 10.36 | 10.40 | 0.10 | 0.97% | 10.29 | 10.75 | 86728 | 9143.63 | 2.87% |
| 2025-05-22 | 10.43 | 10.30 | -0.13 | -1.25% | 10.22 | 10.53 | 47007 | 4856.42 | 1.56% |
| 2025-05-21 | 10.55 | 10.43 | -0.12 | -1.14% | 10.33 | 10.58 | 44069 | 4589.91 | 1.46% |
| 2025-05-20 | 10.60 | 10.55 | -0.05 | -0.47% | 10.43 | 10.63 | 43059 | 4521.23 | 1.43% |
| 2025-05-19 | 10.47 | 10.60 | 0.13 | 1.24% | 10.33 | 10.60 | 66415 | 6973.07 | 2.20% |
| 2025-05-16 | 10.27 | 10.47 | 0.10 | 0.96% | 10.27 | 10.54 | 56308 | 5896.15 | 1.87% |
| 2025-05-15 | 10.41 | 10.37 | 0.02 | 0.19% | 10.32 | 10.48 | 47818 | 4965.11 | 1.58% |
| 2025-05-14 | 10.43 | 10.35 | -0.09 | -0.86% | 10.26 | 10.48 | 83125 | 8599.91 | 2.75% |
| 2025-05-13 | 10.62 | 10.44 | -0.09 | -0.85% | 10.39 | 10.63 | 124369 | 13051.95 | 4.12% |
| 2025-05-12 | 10.52 | 10.53 | 0.03 | 0.29% | 10.35 | 10.65 | 190578 | 20060.51 | 6.31% |
| 2025-05-09 | 10.33 | 10.50 | 0.22 | 2.14% | 10.22 | 11.01 | 294235 | 31008.01 | 9.75% |
| 2025-05-08 | 10.16 | 10.28 | 0.07 | 0.69% | 10.10 | 10.32 | 61091 | 6245.53 | 2.02% |
| 2025-05-07 | 10.20 | 10.21 | 0.06 | 0.59% | 10.06 | 10.26 | 77986 | 7942.19 | 2.58% |
| 2025-05-06 | 9.89 | 10.15 | 0.31 | 3.15% | 9.86 | 10.16 | 74257 | 7459.52 | 2.46% |
| 2025-04-30 | 9.79 | 9.84 | 0.02 | 0.20% | 9.79 | 9.99 | 65587 | 6487.30 | 2.17% |
| 2025-04-29 | 9.43 | 9.82 | 0.38 | 4.03% | 9.43 | 10.00 | 98944 | 9719.00 | 3.28% |
| 2025-04-28 | 9.40 | 9.44 | 0.00 | 0.00% | 9.27 | 9.51 | 39687 | 3725.54 | 1.31% |
| 2025-04-25 | 9.48 | 9.44 | -0.07 | -0.74% | 9.35 | 9.61 | 41372 | 3918.99 | 1.37% |
| 2025-04-24 | 9.40 | 9.51 | 0.06 | 0.63% | 9.36 | 9.53 | 42713 | 4043.17 | 1.41% |
| 2025-04-23 | 9.43 | 9.45 | 0.02 | 0.21% | 9.38 | 9.53 | 44390 | 4198.33 | 1.47% |
| 2025-04-22 | 9.19 | 9.43 | 0.26 | 2.84% | 9.19 | 9.45 | 56880 | 5324.42 | 1.88% |
| 2025-04-21 | 9.07 | 9.17 | 0.02 | 0.22% | 9.07 | 9.26 | 32477 | 2981.23 | 1.08% |
| 2025-04-18 | 9.12 | 9.15 | -0.04 | -0.44% | 9.02 | 9.25 | 36055 | 3288.14 | 1.19% |
| 2025-04-17 | 8.90 | 9.19 | 0.23 | 2.57% | 8.90 | 9.25 | 53946 | 4945.03 | 1.79% |
| 2025-04-16 | 8.96 | 8.96 | -0.06 | -0.67% | 8.74 | 9.07 | 30564 | 2723.52 | 1.01% |
| 2025-04-15 | 8.98 | 9.02 | 0.06 | 0.67% | 8.95 | 9.07 | 27646 | 2492.04 | 0.92% |
| 2025-04-14 | 8.85 | 8.96 | 0.16 | 1.82% | 8.85 | 9.06 | 34569 | 3100.48 | 1.15% |
| 2025-04-11 | 8.67 | 8.80 | 0.10 | 1.15% | 8.64 | 8.89 | 38249 | 3371.03 | 1.27% |
| 2025-04-10 | 8.59 | 8.70 | 0.18 | 2.11% | 8.59 | 8.80 | 61042 | 5329.18 | 2.02% |
| 2025-04-09 | 8.20 | 8.52 | 0.19 | 2.28% | 7.75 | 8.58 | 71179 | 5883.35 | 2.36% |
| 2025-04-08 | 8.49 | 8.33 | -0.13 | -1.54% | 8.12 | 8.60 | 77665 | 6483.92 | 2.57% |
| 2025-04-07 | 8.99 | 8.46 | -0.94 | -10.00% | 8.46 | 8.99 | 86040 | 7389.11 | 2.85% |
| 2025-04-03 | 9.42 | 9.40 | -0.02 | -0.21% | 9.29 | 9.56 | 41358 | 3888.30 | 1.37% |
| 2025-04-02 | 9.39 | 9.42 | 0.01 | 0.11% | 9.32 | 9.58 | 43273 | 4099.74 | 1.43% |
| 2025-04-01 | 9.25 | 9.41 | 0.23 | 2.51% | 9.20 | 9.49 | 56853 | 5352.48 | 1.88% |
| 2025-03-31 | 9.35 | 9.18 | -0.28 | -2.96% | 9.04 | 9.44 | 61564 | 5650.91 | 2.04% |
| 2025-03-28 | 9.73 | 9.46 | -0.26 | -2.67% | 9.42 | 9.90 | 73485 | 7045.70 | 2.43% |
| 2025-03-27 | 9.75 | 9.72 | -0.04 | -0.41% | 9.44 | 10.00 | 92899 | 9001.31 | 3.08% |
| 2025-03-26 | 9.47 | 9.76 | 0.32 | 3.39% | 9.40 | 9.79 | 76413 | 7369.08 | 2.53% |
| 2025-03-25 | 9.46 | 9.44 | 0.00 | 0.00% | 9.25 | 9.53 | 51608 | 4855.70 | 1.71% |
| 2025-03-24 | 9.79 | 9.44 | -0.30 | -3.08% | 9.22 | 9.79 | 87732 | 8295.95 | 2.91% |
| 2025-03-21 | 9.86 | 9.74 | -0.15 | -1.52% | 9.68 | 9.89 | 65329 | 6376.34 | 2.16% |
| 2025-03-20 | 9.86 | 9.89 | 0.00 | 0.00% | 9.80 | 10.01 | 55985 | 5544.16 | 1.85% |
| 2025-03-19 | 10.05 | 9.89 | -0.20 | -1.98% | 9.83 | 10.07 | 78399 | 7785.81 | 2.60% |
| 2025-03-18 | 9.98 | 10.09 | 0.13 | 1.31% | 9.92 | 10.19 | 74892 | 7490.75 | 2.48% |
| 2025-03-17 | 10.17 | 9.96 | -0.16 | -1.58% | 9.92 | 10.18 | 84340 | 8432.96 | 2.79% |
| 2025-03-14 | 10.00 | 10.12 | 0.08 | 0.80% | 9.82 | 10.24 | 109287 | 10969.18 | 3.62% |
| 2025-03-13 | 10.01 | 10.04 | -0.01 | -0.10% | 9.91 | 10.30 | 70331 | 7074.05 | 2.33% |
| 2025-03-12 | 10.16 | 10.05 | -0.09 | -0.89% | 10.04 | 10.19 | 65950 | 6655.25 | 2.18% |
| 2025-03-11 | 10.01 | 10.14 | -0.01 | -0.10% | 9.99 | 10.15 | 51561 | 5191.90 | 1.71% |
| 2025-03-10 | 10.08 | 10.15 | 0.04 | 0.40% | 10.03 | 10.22 | 70707 | 7156.37 | 2.34% |
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。
