| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 9.96 | 10.11 | 0.12 | 1.20% | 9.91 | 10.33 | 129323 | 13139.67 | 4.28% |
| 2025-03-06 | 10.12 | 9.99 | -0.13 | -1.28% | 9.91 | 10.20 | 137881 | 13836.34 | 4.57% |
| 2025-03-05 | 9.83 | 10.12 | 0.30 | 3.05% | 9.83 | 10.48 | 217362 | 22134.85 | 7.20% |
| 2025-03-04 | 9.47 | 9.82 | 0.27 | 2.83% | 9.46 | 9.99 | 109356 | 10699.00 | 3.62% |
| 2025-03-03 | 9.54 | 9.55 | 0.02 | 0.21% | 9.46 | 9.69 | 60888 | 5843.52 | 2.02% |
| 2025-02-28 | 9.63 | 9.53 | -0.16 | -1.65% | 9.37 | 9.74 | 95416 | 9086.76 | 3.16% |
| 2025-02-27 | 9.86 | 9.69 | -0.18 | -1.82% | 9.48 | 9.89 | 82625 | 8000.84 | 2.74% |
| 2025-02-26 | 9.79 | 9.87 | 0.06 | 0.61% | 9.79 | 9.96 | 66240 | 6538.27 | 2.19% |
| 2025-02-25 | 9.78 | 9.81 | -0.08 | -0.81% | 9.73 | 9.92 | 68715 | 6753.79 | 2.28% |
| 2025-02-24 | 9.93 | 9.89 | -0.11 | -1.10% | 9.82 | 10.00 | 66434 | 6570.41 | 2.20% |
| 2025-02-21 | 10.02 | 10.00 | -0.02 | -0.20% | 9.87 | 10.15 | 87420 | 8716.28 | 2.90% |
| 2025-02-20 | 9.78 | 10.02 | 0.15 | 1.52% | 9.77 | 10.14 | 128225 | 12752.07 | 4.25% |
| 2025-02-19 | 9.38 | 9.87 | 0.46 | 4.89% | 9.36 | 10.18 | 121782 | 11912.04 | 4.03% |
| 2025-02-18 | 9.70 | 9.41 | -0.29 | -2.99% | 9.34 | 9.73 | 62523 | 5973.29 | 2.07% |
| 2025-02-17 | 9.48 | 9.70 | 0.22 | 2.32% | 9.42 | 9.70 | 60923 | 5849.28 | 2.02% |
| 2025-02-14 | 9.67 | 9.48 | -0.15 | -1.56% | 9.47 | 9.70 | 60817 | 5821.18 | 2.01% |
| 2025-02-13 | 9.89 | 9.63 | -0.28 | -2.83% | 9.63 | 9.94 | 76745 | 7493.22 | 2.54% |
| 2025-02-12 | 9.92 | 9.91 | 0.00 | 0.00% | 9.78 | 9.99 | 55782 | 5509.15 | 1.85% |
| 2025-02-11 | 9.88 | 9.91 | 0.07 | 0.71% | 9.82 | 10.00 | 58562 | 5799.88 | 1.94% |
| 2025-02-10 | 9.80 | 9.84 | 0.05 | 0.51% | 9.72 | 9.85 | 58341 | 5707.13 | 1.93% |
| 2025-02-07 | 9.72 | 9.79 | 0.04 | 0.41% | 9.67 | 9.89 | 69001 | 6767.72 | 2.29% |
| 2025-02-06 | 9.50 | 9.75 | 0.22 | 2.31% | 9.42 | 9.85 | 61519 | 5971.28 | 2.04% |
| 2025-02-05 | 9.56 | 9.53 | 0.05 | 0.53% | 9.43 | 9.58 | 47791 | 4547.61 | 1.58% |
| 2025-01-27 | 9.75 | 9.48 | -0.23 | -2.37% | 9.45 | 9.90 | 52696 | 5086.82 | 1.75% |
| 2025-01-24 | 9.57 | 9.71 | 0.07 | 0.73% | 9.48 | 9.78 | 78050 | 7513.79 | 2.59% |
| 2025-01-23 | 9.66 | 9.64 | 0.02 | 0.21% | 9.60 | 9.89 | 60253 | 5873.52 | 2.00% |
| 2025-01-22 | 9.54 | 9.62 | 0.00 | 0.00% | 9.50 | 9.67 | 41768 | 4008.22 | 1.38% |
| 2025-01-21 | 9.58 | 9.62 | 0.04 | 0.42% | 9.49 | 9.74 | 51298 | 4940.75 | 1.70% |
| 2025-01-20 | 9.49 | 9.58 | 0.16 | 1.70% | 9.26 | 9.71 | 68021 | 6475.46 | 2.25% |
| 2025-01-17 | 9.22 | 9.42 | 0.13 | 1.40% | 9.22 | 9.60 | 62056 | 5851.33 | 2.06% |
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。
