| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.40 | 14.61 | 0.31 | 2.17% | 14.30 | 14.66 | 80906 | 11774.81 | 2.68% |
| 2026-02-02 | 14.73 | 14.30 | -0.54 | -3.64% | 14.30 | 14.79 | 90026 | 13046.39 | 2.98% |
| 2026-01-30 | 14.56 | 14.84 | 0.16 | 1.09% | 14.31 | 14.92 | 116159 | 17003.66 | 3.85% |
| 2026-01-29 | 14.94 | 14.68 | -0.32 | -2.13% | 14.58 | 15.18 | 129016 | 19171.26 | 4.27% |
| 2026-01-28 | 15.31 | 15.00 | -0.31 | -2.02% | 14.90 | 15.38 | 106015 | 15927.85 | 3.51% |
| 2026-01-27 | 15.27 | 15.31 | -0.01 | -0.07% | 14.70 | 15.37 | 137203 | 20717.77 | 4.54% |
| 2026-01-26 | 15.90 | 15.32 | -0.44 | -2.79% | 15.10 | 15.92 | 154236 | 23748.94 | 5.11% |
| 2026-01-23 | 15.55 | 15.76 | 0.26 | 1.68% | 15.41 | 15.80 | 201893 | 31607.57 | 6.69% |
| 2026-01-22 | 15.58 | 15.50 | 0.15 | 0.98% | 15.37 | 15.66 | 187813 | 29106.43 | 6.22% |
| 2026-01-21 | 15.12 | 15.35 | 0.41 | 2.74% | 14.83 | 15.64 | 257604 | 39390.85 | 8.53% |
| 2026-01-20 | 15.06 | 14.94 | -0.19 | -1.26% | 14.73 | 15.11 | 107473 | 15985.59 | 3.56% |
| 2026-01-19 | 15.06 | 15.13 | 0.13 | 0.87% | 14.94 | 15.38 | 111221 | 16792.37 | 3.68% |
| 2026-01-16 | 14.92 | 15.00 | 0.24 | 1.63% | 14.73 | 15.42 | 159129 | 23873.49 | 5.27% |
| 2026-01-15 | 14.63 | 14.76 | 0.10 | 0.68% | 14.50 | 14.90 | 128792 | 18939.13 | 4.27% |
| 2026-01-14 | 14.82 | 14.66 | -0.17 | -1.15% | 14.43 | 15.12 | 177532 | 26158.85 | 5.88% |
| 2026-01-13 | 15.61 | 14.83 | -0.85 | -5.42% | 14.78 | 15.63 | 242531 | 36448.49 | 8.03% |
| 2026-01-12 | 15.72 | 15.68 | 0.27 | 1.75% | 15.41 | 16.35 | 237078 | 37219.11 | 7.85% |
| 2026-01-09 | 15.79 | 15.41 | -0.35 | -2.22% | 15.23 | 15.85 | 254608 | 39539.80 | 8.43% |
| 2026-01-08 | 15.40 | 15.76 | 0.26 | 1.68% | 15.24 | 15.87 | 190750 | 29687.17 | 6.32% |
| 2026-01-07 | 14.98 | 15.50 | 0.57 | 3.82% | 14.83 | 15.78 | 240657 | 37092.59 | 7.97% |
| 2026-01-06 | 15.05 | 14.93 | -0.09 | -0.60% | 14.82 | 15.05 | 119944 | 17885.14 | 3.97% |
| 2026-01-05 | 15.20 | 15.02 | -0.18 | -1.18% | 14.93 | 15.24 | 129528 | 19518.97 | 4.29% |
| 2025-12-31 | 14.89 | 15.20 | 0.44 | 2.98% | 14.77 | 15.35 | 172199 | 25977.13 | 5.70% |
| 2025-12-30 | 15.11 | 14.76 | -0.45 | -2.96% | 14.71 | 15.21 | 168744 | 25052.83 | 5.59% |
| 2025-12-29 | 14.91 | 15.21 | 0.24 | 1.60% | 14.77 | 15.41 | 191974 | 29139.95 | 6.36% |
| 2025-12-26 | 15.03 | 14.97 | -0.08 | -0.53% | 14.75 | 15.12 | 172530 | 25804.49 | 5.71% |
| 2025-12-25 | 14.63 | 15.05 | 0.17 | 1.14% | 14.58 | 15.20 | 209221 | 31323.92 | 6.93% |
| 2025-12-24 | 14.13 | 14.88 | 0.72 | 5.08% | 14.13 | 15.09 | 307224 | 45213.10 | 10.18% |
| 2025-12-23 | 13.97 | 14.16 | 0.11 | 0.78% | 13.89 | 14.25 | 117892 | 16656.92 | 3.91% |
| 2025-12-22 | 13.87 | 14.05 | 0.25 | 1.81% | 13.85 | 14.10 | 119400 | 16738.64 | 3.95% |
| 2025-12-19 | 13.83 | 13.80 | -0.01 | -0.07% | 13.79 | 14.10 | 101686 | 14121.05 | 3.37% |
| 2025-12-18 | 13.69 | 13.81 | 0.13 | 0.95% | 13.60 | 14.24 | 136116 | 19060.33 | 4.51% |
| 2025-12-17 | 13.90 | 13.68 | -0.26 | -1.87% | 13.26 | 14.02 | 132044 | 17856.29 | 4.37% |
| 2025-12-16 | 14.21 | 13.94 | -0.16 | -1.13% | 13.79 | 14.28 | 178039 | 24939.44 | 5.90% |
| 2025-12-15 | 13.15 | 14.10 | 0.87 | 6.58% | 13.13 | 14.18 | 291193 | 40497.05 | 9.65% |
| 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% |
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。
