| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.87 | 5.12 | 0.26 | 5.35% | 4.87 | 5.24 | 301128 | 15379.10 | 6.83% | 0.00 |
| 2025-03-31 | 4.98 | 4.86 | -0.15 | -2.99% | 4.81 | 5.01 | 176372 | 8636.54 | 4.00% | 0.00 |
| 2025-03-28 | 5.18 | 5.01 | -0.20 | -3.84% | 5.01 | 5.25 | 203183 | 10444.44 | 4.61% | 6.00 |
| 2025-03-27 | 5.10 | 5.21 | 0.10 | 1.96% | 4.96 | 5.21 | 245525 | 12528.55 | 5.57% | 7.00 |
| 2025-03-26 | 5.11 | 5.11 | -0.03 | -0.58% | 5.09 | 5.16 | 173565 | 8898.95 | 3.94% | 0.00 |
| 2025-03-25 | 5.07 | 5.14 | 0.08 | 1.58% | 4.97 | 5.15 | 241139 | 12225.29 | 5.47% | 10.00 |
| 2025-03-24 | 5.23 | 5.06 | -0.14 | -2.69% | 4.95 | 5.26 | 253957 | 12922.22 | 5.76% | 1.00 |
| 2025-03-21 | 5.34 | 5.20 | -0.04 | -0.76% | 5.16 | 5.40 | 286553 | 15061.97 | 6.50% | 33.00 |
| 2025-03-20 | 5.36 | 5.24 | -0.06 | -1.13% | 5.23 | 5.40 | 266687 | 14080.67 | 6.05% | 0.00 |
| 2025-03-19 | 5.35 | 5.30 | -0.07 | -1.30% | 5.26 | 5.40 | 311446 | 16528.59 | 7.07% | 64.00 |
| 2025-03-18 | 5.50 | 5.37 | -0.11 | -2.01% | 5.31 | 5.56 | 424682 | 22840.32 | 9.63% | 0.00 |
| 2025-03-17 | 5.60 | 5.48 | -0.34 | -5.84% | 5.41 | 5.72 | 830517 | 45879.77 | 18.84% | 0.00 |
| 2025-03-14 | 4.87 | 5.82 | 0.97 | 20.00% | 4.87 | 5.82 | 888485 | 48022.20 | 20.16% | 0.00 |
| 2025-03-13 | 4.90 | 4.85 | -0.05 | -1.02% | 4.80 | 4.95 | 116887 | 5691.62 | 2.65% | 0.00 |
| 2025-03-12 | 4.92 | 4.90 | 0.00 | 0.00% | 4.89 | 4.97 | 94672 | 4652.70 | 2.15% | 0.00 |
| 2025-03-11 | 4.86 | 4.90 | 0.00 | 0.00% | 4.80 | 4.91 | 93945 | 4563.29 | 2.13% | 0.00 |
| 2025-03-10 | 4.84 | 4.90 | 0.07 | 1.45% | 4.84 | 4.99 | 115294 | 5655.41 | 2.62% | 0.00 |
| 2025-03-07 | 4.95 | 4.83 | -0.13 | -2.62% | 4.80 | 4.97 | 146181 | 7111.70 | 3.32% | 0.00 |
| 2025-03-06 | 4.93 | 4.96 | 0.07 | 1.43% | 4.88 | 4.98 | 128342 | 6349.62 | 2.91% | 0.00 |
| 2025-03-05 | 4.98 | 4.89 | -0.08 | -1.61% | 4.84 | 4.99 | 136946 | 6687.68 | 3.11% | 0.00 |
| 2025-03-04 | 4.86 | 4.97 | 0.05 | 1.02% | 4.85 | 5.01 | 132254 | 6536.94 | 3.00% | 0.00 |
| 2025-03-03 | 4.99 | 4.92 | -0.07 | -1.40% | 4.89 | 5.08 | 220458 | 11001.92 | 5.00% | 0.00 |
| 2025-02-28 | 5.04 | 4.99 | -0.07 | -1.38% | 4.96 | 5.13 | 272036 | 13676.43 | 6.17% | 0.00 |
| 2025-02-27 | 4.97 | 5.06 | 0.09 | 1.81% | 4.95 | 5.18 | 313517 | 15875.88 | 7.11% | 4.00 |
| 2025-02-26 | 4.92 | 4.97 | 0.05 | 1.02% | 4.91 | 4.98 | 100846 | 4988.15 | 2.29% | 10.00 |
| 2025-02-25 | 4.92 | 4.92 | -0.02 | -0.40% | 4.86 | 5.04 | 107570 | 5301.54 | 2.44% | 0.00 |
| 2025-02-24 | 4.87 | 4.94 | 0.07 | 1.44% | 4.81 | 5.06 | 152431 | 7500.19 | 3.46% | 0.00 |
| 2025-02-21 | 4.96 | 4.87 | -0.03 | -0.61% | 4.79 | 4.97 | 126230 | 6123.81 | 2.86% | 0.00 |
| 2025-02-20 | 4.85 | 4.90 | 0.04 | 0.82% | 4.85 | 5.02 | 117688 | 5817.16 | 2.67% | 0.00 |
| 2025-02-19 | 4.82 | 4.86 | 0.04 | 0.83% | 4.77 | 4.88 | 92504 | 4478.92 | 2.10% | 0.00 |
| 2025-02-18 | 5.04 | 4.82 | -0.22 | -4.37% | 4.77 | 5.05 | 138648 | 6808.17 | 3.15% | 0.00 |
| 2025-02-17 | 4.93 | 5.04 | 0.09 | 1.82% | 4.93 | 5.13 | 145708 | 7364.03 | 3.31% | 0.00 |
| 2025-02-14 | 4.91 | 4.95 | 0.04 | 0.81% | 4.89 | 5.05 | 141356 | 7038.66 | 3.21% | 30.00 |
| 2025-02-13 | 4.91 | 4.91 | -0.01 | -0.20% | 4.87 | 4.95 | 123000 | 6040.81 | 2.79% | 0.00 |
| 2025-02-12 | 4.91 | 4.92 | 0.01 | 0.20% | 4.86 | 4.95 | 98514 | 4828.52 | 2.23% | 0.00 |
| 2025-02-11 | 5.02 | 4.91 | -0.09 | -1.80% | 4.87 | 5.04 | 126888 | 6235.98 | 2.88% | 5.00 |
| 2025-02-10 | 4.88 | 5.00 | 0.17 | 3.52% | 4.85 | 5.01 | 172986 | 8535.27 | 3.92% | 5.00 |
| 2025-02-07 | 4.69 | 4.83 | 0.13 | 2.77% | 4.68 | 4.89 | 181070 | 8721.20 | 4.11% | 0.00 |
| 2025-02-06 | 4.74 | 4.70 | 0.04 | 0.86% | 4.55 | 4.74 | 150326 | 6943.54 | 3.41% | 0.00 |
| 2025-02-05 | 4.58 | 4.66 | 0.16 | 3.56% | 4.53 | 4.66 | 109413 | 5056.55 | 2.48% | 0.00 |
| 2025-01-27 | 4.58 | 4.50 | -0.02 | -0.44% | 4.49 | 4.64 | 108745 | 4955.61 | 2.47% | 0.00 |
| 2025-01-24 | 4.58 | 4.52 | -0.05 | -1.09% | 4.45 | 4.59 | 123985 | 5580.99 | 2.81% | 0.00 |
| 2025-01-23 | 4.62 | 4.57 | 0.01 | 0.22% | 4.57 | 4.72 | 105530 | 4914.24 | 2.39% | 0.00 |
| 2025-01-22 | 4.65 | 4.56 | -0.09 | -1.94% | 4.54 | 4.65 | 75020 | 3434.98 | 1.70% | 0.00 |
| 2025-01-21 | 4.80 | 4.65 | -0.14 | -2.92% | 4.62 | 4.84 | 112979 | 5294.12 | 2.56% | 0.00 |
| 2025-01-20 | 4.74 | 4.79 | 0.09 | 1.91% | 4.67 | 4.82 | 108694 | 5194.36 | 2.47% | 0.00 |
| 2025-01-17 | 4.75 | 4.70 | -0.08 | -1.67% | 4.70 | 4.77 | 96475 | 4561.95 | 2.19% | 0.00 |
| 2025-01-16 | 4.78 | 4.78 | 0.04 | 0.84% | 4.71 | 4.87 | 98258 | 4703.64 | 2.23% | 0.00 |
| 2025-01-15 | 4.80 | 4.74 | -0.04 | -0.84% | 4.70 | 4.82 | 105969 | 5037.86 | 2.40% | 0.00 |
| 2025-01-14 | 4.60 | 4.78 | 0.25 | 5.52% | 4.56 | 4.79 | 141410 | 6647.94 | 3.21% | 0.00 |
| 2025-01-13 | 4.48 | 4.53 | 0.00 | 0.00% | 4.30 | 4.57 | 119552 | 5359.29 | 2.71% | 0.00 |
| 2025-01-10 | 4.73 | 4.53 | -0.20 | -4.23% | 4.52 | 4.78 | 138657 | 6429.12 | 3.15% | 0.00 |
| 2025-01-09 | 4.72 | 4.73 | -0.06 | -1.25% | 4.66 | 4.84 | 148988 | 7085.49 | 3.38% | 0.00 |
| 2025-01-08 | 4.75 | 4.79 | 0.04 | 0.84% | 4.62 | 4.91 | 223630 | 10689.14 | 5.07% | 50.00 |
| 2025-01-07 | 4.79 | 4.75 | -0.09 | -1.86% | 4.60 | 4.82 | 237693 | 11145.69 | 5.39% | 0.00 |
| 2025-01-06 | 4.63 | 4.84 | 0.23 | 4.99% | 4.50 | 4.97 | 301151 | 14420.95 | 6.83% | 10.00 |
| 2025-01-03 | 4.89 | 4.61 | -0.23 | -4.75% | 4.57 | 4.92 | 191547 | 9025.77 | 4.35% | 0.00 |
| 2025-01-02 | 4.89 | 4.84 | -0.06 | -1.22% | 4.79 | 5.05 | 170405 | 8407.03 | 3.87% | 0.00 |
| 2024-12-31 | 4.99 | 4.90 | -0.10 | -2.00% | 4.89 | 5.10 | 152040 | 7600.79 | 3.45% | 0.00 |
| 2024-12-30 | 5.10 | 5.00 | -0.15 | -2.91% | 4.93 | 5.15 | 173854 | 8687.85 | 3.94% | 8.00 |
| 2024-12-27 | 4.95 | 5.15 | 0.22 | 4.46% | 4.92 | 5.25 | 205367 | 10554.30 | 4.66% | 0.00 |
| 2024-12-26 | 4.90 | 4.93 | 0.01 | 0.20% | 4.90 | 5.00 | 112440 | 5555.18 | 2.55% | 0.00 |
| 2024-12-25 | 5.14 | 4.92 | -0.18 | -3.53% | 4.84 | 5.16 | 167326 | 8265.00 | 3.80% | 0.00 |
| 2024-12-24 | 5.20 | 5.10 | -0.04 | -0.78% | 5.02 | 5.22 | 158985 | 8120.01 | 3.61% | 20.00 |
| 2024-12-23 | 5.55 | 5.14 | -0.46 | -8.21% | 5.13 | 5.60 | 269009 | 14221.06 | 6.10% | 0.00 |
| 2024-12-20 | 5.55 | 5.60 | 0.10 | 1.82% | 5.48 | 5.70 | 166839 | 9317.23 | 3.79% | 0.00 |
| 2024-12-19 | 5.45 | 5.50 | -0.05 | -0.90% | 5.39 | 5.58 | 167805 | 9193.15 | 3.81% | 0.00 |
| 2024-12-18 | 5.75 | 5.55 | -0.10 | -1.77% | 5.43 | 5.77 | 215440 | 12002.56 | 4.89% | 0.00 |
| 2024-12-17 | 6.00 | 5.65 | -0.40 | -6.61% | 5.62 | 6.05 | 305002 | 17543.89 | 6.92% | 0.00 |
| 2024-12-16 | 6.10 | 6.05 | -0.03 | -0.49% | 6.00 | 6.23 | 296754 | 18068.05 | 6.73% | 0.00 |
| 2024-12-13 | 6.17 | 6.08 | -0.12 | -1.94% | 6.05 | 6.37 | 418116 | 25818.29 | 9.49% | 30.00 |
| 2024-12-12 | 6.04 | 6.20 | 0.11 | 1.81% | 5.99 | 6.26 | 424732 | 26161.46 | 9.64% | 5.00 |
| 2024-12-11 | 5.90 | 6.09 | 0.19 | 3.22% | 5.86 | 6.13 | 372602 | 22376.36 | 8.45% | 11.00 |
| 2024-12-10 | 6.13 | 5.90 | -0.04 | -0.67% | 5.88 | 6.15 | 385304 | 23098.14 | 8.74% | 3.00 |
| 2024-12-09 | 5.95 | 5.94 | -0.04 | -0.67% | 5.87 | 6.11 | 425249 | 25410.38 | 9.65% | 0.00 |
| 2024-12-06 | 5.77 | 5.98 | 0.16 | 2.75% | 5.64 | 6.02 | 611445 | 35641.59 | 13.87% | 0.00 |
| 2024-12-05 | 5.68 | 5.82 | 0.07 | 1.22% | 5.67 | 6.11 | 605210 | 35420.11 | 13.73% | 0.00 |
| 2024-12-04 | 5.90 | 5.75 | -0.75 | -11.54% | 5.70 | 6.15 | 866448 | 51267.32 | 19.66% | 0.00 |
| 2024-12-03 | 7.11 | 6.50 | 0.04 | 0.62% | 6.23 | 7.30 | 1477777 | 100298.63 | 33.53% | 0.00 |
| 2024-12-02 | 5.86 | 6.46 | 1.08 | 20.07% | 5.80 | 6.46 | 535593 | 33910.42 | 12.15% | 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。
