| 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 | 28.20 | 28.09 | -0.01 | -0.04% | 27.60 | 28.41 | 85785 | 23960.89 | 1.25% |
| 2026-02-02 | 29.00 | 28.10 | -1.25 | -4.26% | 28.00 | 29.39 | 94584 | 27073.08 | 1.38% |
| 2026-01-30 | 30.40 | 29.35 | -1.04 | -3.42% | 29.33 | 30.83 | 105348 | 31364.28 | 1.53% |
| 2026-01-29 | 30.26 | 30.39 | 0.05 | 0.16% | 30.00 | 30.59 | 62697 | 19008.10 | 0.91% |
| 2026-01-28 | 30.74 | 30.34 | -0.34 | -1.11% | 30.07 | 30.90 | 73596 | 22334.20 | 1.07% |
| 2026-01-27 | 31.45 | 30.68 | -0.77 | -2.45% | 30.06 | 31.60 | 96135 | 29411.63 | 1.40% |
| 2026-01-26 | 32.52 | 31.45 | -1.13 | -3.47% | 31.36 | 32.69 | 112355 | 35630.06 | 1.64% |
| 2026-01-23 | 32.05 | 32.58 | 0.53 | 1.65% | 31.69 | 32.87 | 93376 | 30300.86 | 1.36% |
| 2026-01-22 | 33.05 | 32.05 | -1.00 | -3.03% | 31.90 | 33.54 | 112457 | 36336.84 | 1.64% |
| 2026-01-21 | 33.50 | 33.05 | -0.60 | -1.78% | 32.97 | 33.83 | 94430 | 31431.31 | 1.37% |
| 2026-01-20 | 33.85 | 33.65 | -0.17 | -0.50% | 33.37 | 34.90 | 135291 | 45813.72 | 1.97% |
| 2026-01-19 | 33.46 | 33.82 | 0.29 | 0.86% | 33.13 | 34.37 | 127636 | 43141.80 | 1.86% |
| 2026-01-16 | 33.61 | 33.53 | 0.02 | 0.06% | 33.14 | 33.92 | 78926 | 26405.17 | 1.15% |
| 2026-01-15 | 33.70 | 33.51 | -0.39 | -1.15% | 33.37 | 34.14 | 70507 | 23713.48 | 1.03% |
| 2026-01-14 | 34.75 | 33.90 | -0.85 | -2.45% | 33.33 | 34.86 | 160315 | 54750.36 | 2.33% |
| 2026-01-13 | 34.37 | 34.75 | 0.36 | 1.05% | 34.18 | 35.56 | 160152 | 55903.86 | 2.33% |
| 2026-01-12 | 34.59 | 34.39 | 0.06 | 0.17% | 33.80 | 34.91 | 155396 | 53420.40 | 2.26% |
| 2026-01-09 | 33.42 | 34.33 | 0.96 | 2.88% | 33.20 | 34.60 | 145556 | 49454.16 | 2.12% |
| 2026-01-08 | 33.69 | 33.37 | 0.00 | 0.00% | 33.03 | 33.96 | 102921 | 34435.91 | 1.50% |
| 2026-01-07 | 33.77 | 33.37 | -0.38 | -1.13% | 33.35 | 34.12 | 123130 | 41483.39 | 1.79% |
| 2026-01-06 | 33.49 | 33.75 | 0.78 | 2.37% | 33.12 | 34.04 | 249707 | 83776.22 | 3.64% |
| 2026-01-05 | 29.75 | 32.97 | 3.00 | 10.01% | 29.61 | 32.97 | 200738 | 64294.95 | 2.92% |
| 2025-12-31 | 29.97 | 29.97 | 0.00 | 0.00% | 29.56 | 30.02 | 46295 | 13786.92 | 0.67% |
| 2025-12-30 | 29.73 | 29.97 | 0.12 | 0.40% | 29.50 | 30.00 | 48635 | 14476.49 | 0.71% |
| 2025-12-29 | 30.76 | 29.85 | -0.91 | -2.96% | 29.80 | 30.76 | 68171 | 20474.52 | 0.99% |
| 2025-12-26 | 31.17 | 30.76 | -0.41 | -1.32% | 30.70 | 31.25 | 49487 | 15282.52 | 0.72% |
| 2025-12-25 | 30.77 | 31.17 | 0.43 | 1.40% | 30.52 | 31.25 | 37252 | 11499.00 | 0.54% |
| 2025-12-24 | 30.83 | 30.74 | -0.09 | -0.29% | 30.61 | 31.27 | 50396 | 15551.62 | 0.73% |
| 2025-12-23 | 30.75 | 30.83 | 0.06 | 0.19% | 30.62 | 31.27 | 35160 | 10855.98 | 0.51% |
| 2025-12-22 | 30.98 | 30.77 | -0.21 | -0.68% | 30.61 | 31.10 | 41068 | 12643.53 | 0.60% |
| 2025-12-19 | 29.95 | 30.98 | 1.03 | 3.44% | 29.90 | 31.27 | 87122 | 26956.65 | 1.27% |
| 2025-12-18 | 30.38 | 29.95 | -0.36 | -1.19% | 29.80 | 30.43 | 44768 | 13430.02 | 0.65% |
| 2025-12-17 | 30.00 | 30.31 | 0.42 | 1.41% | 29.70 | 30.49 | 37500 | 11291.60 | 0.55% |
| 2025-12-16 | 30.24 | 29.89 | -0.40 | -1.32% | 29.29 | 30.36 | 58811 | 17464.53 | 0.86% |
| 2025-12-15 | 30.65 | 30.29 | -0.46 | -1.50% | 30.20 | 31.07 | 39414 | 12044.09 | 0.57% |
| 2025-12-12 | 30.76 | 30.75 | 0.00 | 0.00% | 30.01 | 30.90 | 40619 | 12387.85 | 0.59% |
| 2025-12-11 | 31.26 | 30.75 | -0.51 | -1.63% | 30.70 | 31.46 | 37003 | 11493.89 | 0.54% |
| 2025-12-10 | 31.08 | 31.26 | 0.15 | 0.48% | 30.67 | 31.44 | 30682 | 9538.80 | 0.45% |
| 2025-12-09 | 31.35 | 31.11 | -0.23 | -0.73% | 31.04 | 31.96 | 42389 | 13325.31 | 0.62% |
| 2025-12-08 | 31.18 | 31.34 | 0.32 | 1.03% | 30.92 | 31.50 | 42427 | 13269.95 | 0.62% |
| 2025-12-05 | 30.97 | 31.02 | 0.05 | 0.16% | 30.37 | 31.04 | 35760 | 10955.41 | 0.52% |
| 2025-12-04 | 30.49 | 30.97 | 0.45 | 1.47% | 30.41 | 31.20 | 49276 | 15286.79 | 0.72% |
| 2025-12-03 | 30.65 | 30.52 | 0.00 | 0.00% | 30.29 | 30.73 | 31794 | 9697.51 | 0.46% |
| 2025-12-02 | 31.62 | 30.52 | -1.20 | -3.78% | 30.45 | 31.77 | 60923 | 18798.40 | 0.89% |
| 2025-12-01 | 31.50 | 31.72 | 0.22 | 0.70% | 31.36 | 31.80 | 47229 | 14949.91 | 0.69% |
| 2025-11-28 | 31.05 | 31.50 | 0.40 | 1.29% | 30.96 | 31.53 | 37132 | 11626.17 | 0.54% |
| 2025-11-27 | 31.40 | 31.10 | -0.36 | -1.14% | 30.89 | 31.53 | 51995 | 16237.15 | 0.76% |
| 2025-11-26 | 31.27 | 31.46 | 0.49 | 1.58% | 31.17 | 32.00 | 66218 | 20916.24 | 0.96% |
| 2025-11-25 | 30.59 | 30.97 | 0.56 | 1.84% | 30.40 | 31.78 | 76118 | 23870.33 | 1.11% |
| 2025-11-24 | 30.11 | 30.41 | 0.29 | 0.96% | 30.11 | 30.73 | 54870 | 16722.42 | 0.80% |
| 2025-11-21 | 30.60 | 30.12 | -0.69 | -2.24% | 29.87 | 31.02 | 67519 | 20432.11 | 0.98% |
| 2025-11-20 | 30.90 | 30.81 | 0.00 | 0.00% | 30.77 | 31.45 | 51992 | 16174.52 | 0.76% |
| 2025-11-19 | 31.24 | 30.81 | -0.56 | -1.79% | 30.75 | 31.48 | 58811 | 18267.27 | 0.86% |
| 2025-11-18 | 31.57 | 31.37 | -0.21 | -0.66% | 31.07 | 31.80 | 53269 | 16717.28 | 0.78% |
| 2025-11-17 | 32.79 | 31.58 | -1.21 | -3.69% | 31.20 | 32.79 | 101149 | 32028.60 | 1.47% |
| 2025-11-14 | 32.18 | 32.79 | 0.62 | 1.93% | 32.02 | 33.20 | 116840 | 38226.82 | 1.70% |
| 2025-11-13 | 32.07 | 32.17 | 0.44 | 1.39% | 31.75 | 32.52 | 103592 | 33338.57 | 1.51% |
| 2025-11-12 | 31.67 | 31.73 | 0.12 | 0.38% | 31.51 | 32.31 | 86004 | 27484.12 | 1.25% |
| 2025-11-11 | 31.70 | 31.61 | 0.01 | 0.03% | 31.31 | 31.86 | 50146 | 15830.44 | 0.73% |
| 2025-11-10 | 31.15 | 31.60 | 0.45 | 1.44% | 31.10 | 31.80 | 63914 | 20088.02 | 0.93% |
| 2025-11-07 | 31.33 | 31.15 | -0.31 | -0.99% | 31.03 | 31.49 | 51217 | 15976.12 | 0.75% |
| 2025-11-06 | 31.18 | 31.46 | 0.23 | 0.74% | 30.98 | 31.83 | 54600 | 17124.73 | 0.79% |
| 2025-11-05 | 30.58 | 31.23 | 0.36 | 1.17% | 30.49 | 31.44 | 91804 | 28578.83 | 1.34% |
| 2025-11-04 | 32.94 | 30.87 | -2.25 | -6.79% | 30.51 | 33.14 | 180393 | 56559.56 | 2.63% |
| 2025-11-03 | 33.81 | 33.12 | -0.72 | -2.13% | 32.16 | 33.84 | 142952 | 47021.43 | 2.08% |
| 2025-10-31 | 32.29 | 33.84 | 1.44 | 4.44% | 32.15 | 34.15 | 152369 | 51024.47 | 2.22% |
| 2025-10-30 | 32.77 | 32.40 | -0.37 | -1.13% | 31.87 | 32.79 | 70086 | 22609.72 | 1.02% |
| 2025-10-29 | 32.32 | 32.77 | 0.33 | 1.02% | 32.00 | 32.95 | 70806 | 23051.67 | 1.03% |
| 2025-10-28 | 32.38 | 32.44 | 0.10 | 0.31% | 31.33 | 32.61 | 114220 | 36597.66 | 1.66% |
| 2025-10-27 | 32.33 | 32.34 | 0.05 | 0.15% | 31.95 | 33.13 | 96238 | 31303.86 | 1.40% |
| 2025-10-24 | 32.88 | 32.29 | -0.76 | -2.30% | 31.98 | 33.17 | 89064 | 28892.97 | 1.30% |
| 2025-10-23 | 33.15 | 33.05 | -0.22 | -0.66% | 32.36 | 33.36 | 67512 | 22090.52 | 0.98% |
| 2025-10-22 | 33.76 | 33.27 | -0.53 | -1.57% | 33.04 | 34.30 | 69259 | 23149.04 | 1.01% |
| 2025-10-21 | 34.05 | 33.80 | -0.26 | -0.76% | 33.76 | 34.36 | 52320 | 17795.12 | 0.76% |
| 2025-10-20 | 34.92 | 34.06 | -0.80 | -2.29% | 33.78 | 35.20 | 61135 | 20966.10 | 0.89% |
| 2025-10-17 | 35.24 | 34.86 | 0.00 | 0.00% | 34.59 | 35.77 | 64574 | 22633.78 | 0.94% |
| 2025-10-16 | 35.00 | 34.86 | -0.20 | -0.57% | 34.72 | 36.10 | 61801 | 21812.46 | 0.90% |
| 2025-10-15 | 34.17 | 35.06 | 0.86 | 2.51% | 33.70 | 35.18 | 57446 | 19972.54 | 0.84% |
| 2025-10-14 | 35.17 | 34.20 | -0.88 | -2.51% | 33.84 | 35.63 | 62492 | 21654.90 | 0.91% |
| 2025-10-13 | 35.50 | 35.08 | -0.93 | -2.58% | 34.71 | 35.91 | 53134 | 18717.29 | 0.77% |
康弘药业(002773)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。
