| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
