| 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 | 9.45 | 9.42 | 0.03 | 0.32% | 9.15 | 9.51 | 255602 | 23808.91 | 5.80% | 0.00 |
| 2026-02-02 | 9.76 | 9.39 | -0.75 | -7.40% | 9.24 | 9.76 | 370411 | 35144.20 | 8.41% | 0.00 |
| 2026-01-30 | 9.86 | 10.14 | 0.22 | 2.22% | 9.83 | 10.75 | 443438 | 46148.55 | 10.06% | 55.00 |
| 2026-01-29 | 10.18 | 9.92 | -0.37 | -3.60% | 9.89 | 10.20 | 300131 | 30009.22 | 6.81% | 29.00 |
| 2026-01-28 | 10.35 | 10.29 | -0.19 | -1.81% | 10.24 | 10.53 | 252184 | 26076.71 | 5.72% | 72.00 |
| 2026-01-27 | 10.75 | 10.48 | -0.52 | -4.73% | 10.22 | 10.76 | 417141 | 43475.61 | 9.47% | 25.00 |
| 2026-01-26 | 10.54 | 11.00 | 0.47 | 4.46% | 10.15 | 11.20 | 684942 | 73570.35 | 15.54% | 28.00 |
| 2026-01-23 | 10.45 | 10.53 | 0.13 | 1.25% | 10.41 | 10.71 | 303039 | 32082.59 | 6.88% | 10.00 |
| 2026-01-22 | 10.32 | 10.40 | 0.06 | 0.58% | 10.30 | 10.46 | 219464 | 22788.70 | 4.98% | 11.00 |
| 2026-01-21 | 10.34 | 10.34 | -0.10 | -0.96% | 10.10 | 10.60 | 251070 | 25936.81 | 5.70% | 5.00 |
| 2026-01-20 | 11.00 | 10.44 | -0.65 | -5.86% | 10.37 | 11.00 | 447124 | 47270.48 | 10.15% | 0.00 |
| 2026-01-19 | 10.19 | 11.09 | 0.81 | 7.88% | 10.17 | 11.09 | 629631 | 67896.52 | 14.29% | 7.00 |
| 2026-01-16 | 10.62 | 10.28 | -0.26 | -2.47% | 10.17 | 10.64 | 330449 | 34210.23 | 7.50% | 21.00 |
| 2026-01-15 | 11.00 | 10.54 | -0.56 | -5.05% | 10.36 | 11.00 | 543547 | 57648.70 | 12.33% | 62.00 |
| 2026-01-14 | 11.20 | 11.10 | -0.32 | -2.80% | 10.81 | 11.49 | 822613 | 91936.78 | 18.67% | 36.00 |
| 2026-01-13 | 11.74 | 11.42 | -0.37 | -3.14% | 11.27 | 12.38 | 1017994 | 120626.41 | 23.10% | 22.00 |
| 2026-01-12 | 11.46 | 11.79 | 0.26 | 2.25% | 11.43 | 12.04 | 781269 | 91254.95 | 17.73% | 26.00 |
| 2026-01-09 | 11.26 | 11.53 | 0.07 | 0.61% | 11.23 | 11.63 | 618755 | 70954.35 | 14.04% | 30.00 |
| 2026-01-08 | 11.30 | 11.46 | 0.07 | 0.61% | 11.30 | 12.12 | 754725 | 88243.82 | 17.13% | 30.00 |
| 2026-01-07 | 11.67 | 11.39 | -0.43 | -3.64% | 11.32 | 11.95 | 668050 | 77226.18 | 15.16% | 16.00 |
| 2026-01-06 | 11.76 | 11.82 | 0.21 | 1.81% | 11.70 | 12.40 | 844664 | 101531.66 | 19.17% | 0.00 |
| 2026-01-05 | 11.88 | 11.61 | -0.42 | -3.49% | 11.29 | 11.93 | 734495 | 84305.39 | 16.67% | 33.00 |
| 2025-12-31 | 12.19 | 12.03 | 0.08 | 0.67% | 11.66 | 12.59 | 824608 | 99629.19 | 18.71% | 16.00 |
| 2025-12-30 | 12.31 | 11.95 | -0.71 | -5.61% | 11.92 | 12.49 | 780090 | 94229.56 | 17.70% | 94.00 |
| 2025-12-29 | 13.00 | 12.66 | -0.65 | -4.88% | 12.65 | 13.75 | 1045411 | 135590.48 | 23.72% | 5.00 |
| 2025-12-26 | 13.02 | 13.31 | 0.53 | 4.15% | 12.99 | 14.30 | 1431990 | 195050.56 | 32.49% | 17.00 |
| 2025-12-25 | 13.38 | 12.78 | -0.53 | -3.98% | 12.74 | 13.61 | 937236 | 122414.39 | 21.27% | 167.00 |
| 2025-12-24 | 13.36 | 13.31 | -0.40 | -2.92% | 12.91 | 13.64 | 1219072 | 161672.61 | 27.66% | 34.00 |
| 2025-12-23 | 14.18 | 13.71 | 0.49 | 3.71% | 13.60 | 15.19 | 1921930 | 273854.72 | 43.61% | 51.00 |
| 2025-12-22 | 11.06 | 13.22 | 2.20 | 19.96% | 11.05 | 13.22 | 1090512 | 135244.19 | 24.75% | 0.00 |
| 2025-12-19 | 10.00 | 11.02 | 1.13 | 11.43% | 9.68 | 11.60 | 965456 | 101803.21 | 21.91% | 0.00 |
| 2025-12-18 | 10.38 | 9.89 | -0.48 | -4.63% | 9.78 | 10.85 | 611332 | 62291.69 | 13.87% | 63.00 |
| 2025-12-17 | 11.03 | 10.37 | -0.91 | -8.07% | 10.20 | 11.04 | 596162 | 62293.25 | 13.53% | 12.00 |
| 2025-12-16 | 11.56 | 11.28 | -0.48 | -4.08% | 10.89 | 12.20 | 717823 | 81557.56 | 16.29% | 79.00 |
| 2025-12-15 | 11.32 | 11.76 | 0.33 | 2.89% | 11.00 | 12.30 | 737186 | 86585.89 | 16.73% | 46.00 |
| 2025-12-12 | 11.90 | 11.43 | -0.45 | -3.79% | 11.38 | 12.07 | 694492 | 80815.73 | 15.76% | 42.00 |
| 2025-12-11 | 12.84 | 11.88 | -0.59 | -4.73% | 11.75 | 13.25 | 1060805 | 131152.62 | 24.07% | 19.00 |
| 2025-12-10 | 10.71 | 12.47 | 1.67 | 15.46% | 10.71 | 12.80 | 1335668 | 157055.16 | 30.31% | 131.00 |
| 2025-12-09 | 11.56 | 10.80 | -0.92 | -7.85% | 10.69 | 11.75 | 774725 | 85229.23 | 17.58% | 41.00 |
| 2025-12-08 | 11.10 | 11.72 | 0.62 | 5.59% | 11.10 | 11.97 | 765025 | 89037.57 | 17.36% | 10.00 |
| 2025-12-05 | 10.80 | 11.10 | 0.09 | 0.82% | 10.41 | 11.18 | 668577 | 72884.20 | 15.17% | 21.00 |
| 2025-12-04 | 11.20 | 11.01 | -0.76 | -6.46% | 10.82 | 11.97 | 768502 | 85966.91 | 17.44% | 64.00 |
| 2025-12-03 | 11.85 | 11.77 | -0.35 | -2.89% | 11.75 | 12.55 | 811790 | 99096.52 | 18.42% | 105.00 |
| 2025-12-02 | 11.64 | 12.12 | -0.05 | -0.41% | 11.21 | 12.58 | 872878 | 102989.22 | 19.81% | 56.00 |
| 2025-12-01 | 12.53 | 12.17 | -0.55 | -4.32% | 12.07 | 13.04 | 864693 | 107673.91 | 19.62% | 34.00 |
| 2025-11-28 | 12.48 | 12.72 | 0.37 | 3.00% | 11.88 | 12.97 | 1042088 | 130337.79 | 23.65% | 83.00 |
| 2025-11-27 | 12.96 | 12.35 | -0.62 | -4.78% | 11.72 | 13.05 | 1165387 | 143538.72 | 26.45% | 17.00 |
| 2025-11-26 | 12.17 | 12.97 | 0.69 | 5.62% | 11.91 | 14.12 | 1655342 | 219927.06 | 37.56% | 106.00 |
| 2025-11-25 | 10.68 | 12.28 | 1.43 | 13.18% | 10.52 | 12.34 | 1370045 | 154536.75 | 31.09% | 106.00 |
| 2025-11-24 | 11.53 | 10.85 | -0.77 | -6.63% | 10.71 | 12.41 | 1110041 | 125178.51 | 25.19% | 73.00 |
| 2025-11-21 | 12.13 | 11.62 | -0.53 | -4.36% | 11.62 | 13.19 | 1393732 | 172123.39 | 31.63% | 40.00 |
| 2025-11-20 | 11.12 | 12.15 | 1.00 | 8.97% | 10.80 | 12.83 | 1403856 | 165557.00 | 31.86% | 1.00 |
| 2025-11-19 | 11.46 | 11.15 | -0.66 | -5.59% | 11.00 | 12.11 | 1164833 | 132393.45 | 26.43% | 41.00 |
| 2025-11-18 | 11.11 | 11.81 | 0.70 | 6.30% | 10.92 | 12.82 | 1466013 | 175784.31 | 33.27% | 68.00 |
| 2025-11-17 | 10.76 | 11.11 | 0.49 | 4.61% | 10.65 | 11.50 | 1573534 | 174652.55 | 35.71% | 9.00 |
| 2025-11-14 | 8.77 | 10.62 | 1.77 | 20.00% | 8.75 | 10.62 | 1248762 | 124158.62 | 28.34% | 25.00 |
| 2025-11-13 | 8.66 | 8.85 | 0.11 | 1.26% | 8.38 | 8.97 | 654376 | 57149.21 | 14.85% | 4.00 |
| 2025-11-12 | 8.75 | 8.74 | 0.06 | 0.69% | 8.71 | 9.28 | 714674 | 64078.35 | 16.22% | 143.00 |
| 2025-11-11 | 8.77 | 8.68 | -0.34 | -3.77% | 8.50 | 8.90 | 681100 | 59197.80 | 15.46% | 26.00 |
| 2025-11-10 | 8.91 | 9.02 | -0.25 | -2.70% | 8.77 | 9.57 | 960660 | 87824.20 | 21.80% | 45.00 |
| 2025-11-07 | 9.76 | 9.27 | 0.16 | 1.76% | 9.10 | 9.97 | 1079956 | 102961.35 | 24.51% | 21.00 |
| 2025-11-06 | 9.41 | 9.11 | -0.30 | -3.19% | 8.73 | 9.66 | 1060473 | 96322.34 | 24.06% | 62.00 |
| 2025-11-05 | 8.51 | 9.41 | 0.67 | 7.67% | 8.51 | 10.15 | 1436051 | 134235.31 | 32.59% | 11.00 |
| 2025-11-04 | 8.91 | 8.74 | -0.28 | -3.10% | 8.63 | 8.96 | 871277 | 76105.38 | 19.77% | 71.00 |
| 2025-11-03 | 8.86 | 9.02 | 0.28 | 3.20% | 8.50 | 9.27 | 1388001 | 123001.00 | 31.50% | 240.00 |
| 2025-10-31 | 7.65 | 8.74 | 1.30 | 17.47% | 7.62 | 8.78 | 1481336 | 121823.26 | 33.61% | 23.00 |
| 2025-10-30 | 7.76 | 7.44 | -0.63 | -7.81% | 7.43 | 7.78 | 947478 | 71309.97 | 21.50% | 19.00 |
| 2025-10-29 | 7.02 | 8.07 | 1.11 | 15.95% | 7.02 | 8.35 | 1448388 | 115138.74 | 32.87% | 0.00 |
| 2025-10-28 | 6.86 | 6.96 | 0.06 | 0.87% | 6.83 | 7.05 | 278300 | 19408.15 | 6.32% | 0.00 |
| 2025-10-27 | 7.10 | 6.90 | -0.31 | -4.30% | 6.89 | 7.11 | 454209 | 31617.17 | 10.31% | 155.00 |
| 2025-10-24 | 7.44 | 7.21 | -0.36 | -4.76% | 7.19 | 7.55 | 600914 | 43942.23 | 13.64% | 0.00 |
| 2025-10-23 | 7.36 | 7.57 | 0.23 | 3.13% | 7.34 | 8.18 | 672557 | 52372.95 | 15.26% | 35.00 |
| 2025-10-22 | 7.67 | 7.34 | -0.46 | -5.90% | 7.32 | 7.95 | 620192 | 46501.04 | 14.07% | 0.00 |
| 2025-10-21 | 7.68 | 7.80 | -0.05 | -0.64% | 7.45 | 7.90 | 546004 | 42069.45 | 12.39% | 20.00 |
| 2025-10-20 | 7.70 | 7.85 | 0.00 | 0.00% | 7.60 | 8.25 | 743749 | 58742.96 | 16.88% | 7.00 |
| 2025-10-17 | 7.44 | 7.85 | 0.24 | 3.15% | 7.40 | 8.39 | 977793 | 76714.09 | 22.19% | 17.00 |
| 2025-10-16 | 7.17 | 7.61 | 0.41 | 5.69% | 7.15 | 7.68 | 803844 | 60155.48 | 18.24% | 68.00 |
| 2025-10-15 | 7.14 | 7.20 | 0.08 | 1.12% | 7.08 | 7.27 | 347375 | 24908.48 | 7.88% | 0.00 |
| 2025-10-14 | 7.18 | 7.12 | 0.05 | 0.71% | 7.07 | 7.40 | 480142 | 34735.19 | 10.90% | 0.00 |
| 2025-10-13 | 6.80 | 7.07 | -0.06 | -0.84% | 6.67 | 7.09 | 317401 | 21917.53 | 7.20% | 0.00 |
康芝药业(300086)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。
