| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 16.52 | 16.83 | 0.03 | 0.18% | 16.39 | 17.33 | 61821 | 10460.04 | 4.35% | 0.00 |
| 2025-04-10 | 17.05 | 16.80 | 0.34 | 2.07% | 16.77 | 17.69 | 73399 | 12649.14 | 5.17% | 0.00 |
| 2025-04-09 | 15.55 | 16.46 | 0.31 | 1.92% | 14.56 | 16.77 | 80800 | 12725.68 | 5.69% | 0.00 |
| 2025-04-08 | 16.50 | 16.15 | 0.13 | 0.81% | 15.66 | 17.34 | 90227 | 14798.77 | 6.35% | 6.00 |
| 2025-04-07 | 18.00 | 16.02 | -4.00 | -19.98% | 16.02 | 18.85 | 105150 | 18017.97 | 7.40% | 0.00 |
| 2025-04-03 | 21.01 | 20.02 | -1.24 | -5.83% | 19.71 | 21.24 | 100671 | 20530.54 | 7.09% | 0.00 |
| 2025-04-02 | 21.61 | 21.26 | -0.33 | -1.53% | 21.14 | 22.00 | 84335 | 18105.33 | 5.94% | 7.00 |
| 2025-04-01 | 21.28 | 21.59 | 1.01 | 4.91% | 21.28 | 22.38 | 145470 | 31713.74 | 10.24% | 1.00 |
| 2025-03-31 | 21.22 | 20.58 | -0.70 | -3.29% | 20.18 | 21.55 | 123223 | 25536.68 | 8.67% | 0.00 |
| 2025-03-28 | 21.01 | 21.28 | 0.72 | 3.50% | 21.01 | 23.78 | 172375 | 38087.39 | 12.13% | 3.00 |
| 2025-03-27 | 21.21 | 20.56 | -0.92 | -4.28% | 20.51 | 21.38 | 75024 | 15582.46 | 5.28% | 0.00 |
| 2025-03-26 | 19.91 | 21.48 | 1.28 | 6.34% | 19.91 | 21.85 | 110358 | 23404.65 | 7.77% | 0.00 |
| 2025-03-25 | 19.85 | 20.20 | 0.30 | 1.51% | 19.43 | 20.50 | 70234 | 14086.45 | 4.94% | 0.00 |
| 2025-03-24 | 20.38 | 19.90 | -0.51 | -2.50% | 19.28 | 20.90 | 103150 | 20623.52 | 7.26% | 0.00 |
| 2025-03-21 | 21.44 | 20.41 | -1.34 | -6.16% | 20.38 | 21.48 | 107399 | 22371.91 | 7.56% | 0.00 |
| 2025-03-20 | 21.00 | 21.75 | 0.77 | 3.67% | 20.50 | 22.10 | 158498 | 33853.79 | 11.16% | 0.00 |
| 2025-03-19 | 20.70 | 20.98 | 0.32 | 1.55% | 20.22 | 21.19 | 144735 | 30002.59 | 10.19% | 0.00 |
| 2025-03-18 | 19.22 | 20.66 | 1.38 | 7.16% | 19.05 | 20.68 | 137061 | 27395.79 | 9.65% | 10.00 |
| 2025-03-17 | 19.58 | 19.28 | -0.20 | -1.03% | 19.17 | 19.89 | 45247 | 8763.71 | 3.19% | 0.00 |
| 2025-03-14 | 19.25 | 19.48 | 0.16 | 0.83% | 18.87 | 19.78 | 66599 | 12845.64 | 4.69% | 0.00 |
| 2025-03-13 | 19.48 | 19.32 | -0.20 | -1.02% | 18.86 | 19.67 | 88554 | 17099.95 | 6.23% | 0.00 |
| 2025-03-12 | 19.26 | 19.52 | 0.27 | 1.40% | 18.93 | 19.59 | 68707 | 13247.91 | 4.84% | 0.00 |
| 2025-03-11 | 18.50 | 19.25 | 0.48 | 2.56% | 18.42 | 19.39 | 76126 | 14533.93 | 5.36% | 0.00 |
| 2025-03-10 | 18.93 | 18.77 | 0.05 | 0.27% | 18.53 | 19.03 | 57148 | 10722.74 | 4.02% | 0.00 |
| 2025-03-07 | 18.47 | 18.72 | 0.18 | 0.97% | 18.47 | 18.83 | 50382 | 9391.53 | 3.55% | 0.00 |
| 2025-03-06 | 18.49 | 18.54 | 0.06 | 0.32% | 18.44 | 18.88 | 49448 | 9212.41 | 3.48% | 0.00 |
| 2025-03-05 | 18.29 | 18.48 | 0.15 | 0.82% | 18.15 | 18.54 | 40871 | 7511.65 | 2.88% | 0.00 |
| 2025-03-04 | 17.60 | 18.33 | 0.55 | 3.09% | 17.60 | 18.55 | 51177 | 9370.16 | 3.60% | 0.00 |
| 2025-03-03 | 17.90 | 17.78 | -0.02 | -0.11% | 17.62 | 18.27 | 38423 | 6895.16 | 2.70% | 0.00 |
| 2025-02-28 | 18.62 | 17.80 | -0.95 | -5.07% | 17.78 | 18.68 | 68631 | 12410.38 | 4.83% | 0.00 |
| 2025-02-27 | 18.68 | 18.75 | 0.13 | 0.70% | 18.38 | 19.22 | 77933 | 14656.38 | 5.49% | 0.00 |
| 2025-02-26 | 18.57 | 18.62 | 0.11 | 0.59% | 18.48 | 18.98 | 52472 | 9818.57 | 3.69% | 0.00 |
| 2025-02-25 | 18.60 | 18.51 | -0.34 | -1.80% | 18.43 | 18.88 | 58841 | 10960.57 | 4.14% | 0.00 |
| 2025-02-24 | 18.42 | 18.85 | 0.44 | 2.39% | 18.00 | 19.01 | 100087 | 18726.47 | 7.05% | 0.00 |
| 2025-02-21 | 18.35 | 18.41 | -0.03 | -0.16% | 18.26 | 18.90 | 62874 | 11612.98 | 4.43% | 37.00 |
| 2025-02-20 | 18.58 | 18.44 | 0.06 | 0.33% | 18.17 | 18.64 | 71845 | 13186.72 | 5.06% | 0.00 |
| 2025-02-19 | 17.28 | 18.38 | 1.17 | 6.80% | 17.08 | 18.50 | 102542 | 18584.92 | 7.22% | 0.00 |
| 2025-02-18 | 17.48 | 17.21 | -0.19 | -1.09% | 17.11 | 17.67 | 31684 | 5520.15 | 2.23% | 0.00 |
| 2025-02-17 | 17.05 | 17.40 | 0.34 | 1.99% | 16.96 | 17.58 | 34206 | 5936.23 | 2.41% | 0.00 |
| 2025-02-14 | 17.05 | 17.06 | 0.01 | 0.06% | 16.92 | 17.30 | 29421 | 5020.23 | 2.07% | 0.00 |
| 2025-02-13 | 17.64 | 17.05 | -0.61 | -3.45% | 17.04 | 17.64 | 37954 | 6546.36 | 2.67% | 0.00 |
| 2025-02-12 | 17.65 | 17.66 | 0.01 | 0.06% | 17.50 | 17.87 | 36422 | 6429.90 | 2.56% | 1.00 |
| 2025-02-11 | 17.66 | 17.65 | -0.05 | -0.28% | 17.43 | 17.78 | 26195 | 4605.23 | 1.84% | 0.00 |
| 2025-02-10 | 17.88 | 17.70 | -0.09 | -0.51% | 17.55 | 17.95 | 30063 | 5312.67 | 2.12% | 0.00 |
| 2025-02-07 | 17.90 | 17.79 | -0.15 | -0.84% | 17.51 | 18.00 | 48683 | 8663.71 | 3.43% | 0.00 |
| 2025-02-06 | 16.98 | 17.94 | 0.84 | 4.91% | 16.98 | 18.30 | 59548 | 10572.78 | 4.19% | 0.00 |
| 2025-02-05 | 17.10 | 17.10 | 0.13 | 0.77% | 16.96 | 17.24 | 21500 | 3678.90 | 1.51% | 0.00 |
| 2025-01-27 | 17.28 | 16.97 | -0.40 | -2.30% | 16.92 | 17.49 | 23026 | 3942.19 | 1.62% | 0.00 |
| 2025-01-24 | 17.43 | 17.37 | 0.02 | 0.12% | 17.11 | 17.43 | 23949 | 4143.03 | 1.69% | 0.00 |
| 2025-01-23 | 17.47 | 17.35 | -0.02 | -0.12% | 17.25 | 17.69 | 34788 | 6064.48 | 2.45% | 0.00 |
| 2025-01-22 | 17.35 | 17.37 | 0.17 | 0.99% | 17.20 | 17.50 | 30996 | 5381.39 | 2.18% | 0.00 |
| 2025-01-21 | 17.22 | 17.20 | 0.07 | 0.41% | 16.89 | 17.26 | 25678 | 4387.55 | 1.81% | 0.00 |
| 2025-01-20 | 16.86 | 17.13 | 0.25 | 1.48% | 16.86 | 17.29 | 36070 | 6164.71 | 2.54% | 0.00 |
| 2025-01-17 | 16.57 | 16.88 | 0.24 | 1.44% | 16.45 | 17.04 | 24032 | 4050.57 | 1.69% | 0.00 |
| 2025-01-16 | 16.77 | 16.64 | -0.04 | -0.24% | 16.45 | 16.91 | 22231 | 3706.25 | 1.56% | 0.00 |
| 2025-01-15 | 16.70 | 16.68 | 0.14 | 0.85% | 16.50 | 16.90 | 31371 | 5242.03 | 2.21% | 0.00 |
| 2025-01-14 | 15.67 | 16.54 | 0.93 | 5.96% | 15.63 | 16.55 | 31670 | 5141.61 | 2.23% | 0.00 |
| 2025-01-13 | 15.31 | 15.61 | 0.22 | 1.43% | 15.00 | 16.00 | 27456 | 4268.73 | 1.93% | 0.00 |
| 2025-01-10 | 15.53 | 15.39 | -0.15 | -0.97% | 15.39 | 16.05 | 33123 | 5206.48 | 2.33% | 0.00 |
| 2025-01-09 | 15.42 | 15.54 | 0.09 | 0.58% | 15.32 | 15.74 | 22466 | 3498.02 | 1.58% | 0.00 |
| 2025-01-08 | 15.52 | 15.45 | -0.11 | -0.71% | 14.90 | 15.63 | 23770 | 3641.79 | 1.67% | 0.00 |
| 2025-01-07 | 15.19 | 15.56 | 0.45 | 2.98% | 15.08 | 15.58 | 23331 | 3585.05 | 1.64% | 0.00 |
| 2025-01-06 | 15.08 | 15.11 | 0.01 | 0.07% | 14.63 | 15.34 | 22246 | 3348.31 | 1.57% | 0.00 |
| 2025-01-03 | 15.81 | 15.10 | -0.69 | -4.37% | 15.07 | 15.95 | 27508 | 4255.65 | 1.94% | 0.00 |
| 2025-01-02 | 16.30 | 15.79 | -0.48 | -2.95% | 15.60 | 16.41 | 32940 | 5268.18 | 2.32% | 0.00 |
| 2024-12-31 | 17.13 | 16.27 | -0.68 | -4.01% | 16.27 | 17.13 | 34436 | 5702.40 | 2.42% | 0.00 |
| 2024-12-30 | 17.19 | 16.95 | -0.12 | -0.70% | 16.60 | 17.32 | 24945 | 4238.65 | 1.76% | 0.00 |
| 2024-12-27 | 17.31 | 17.07 | -0.25 | -1.44% | 17.01 | 17.43 | 27136 | 4671.61 | 1.91% | 0.00 |
| 2024-12-26 | 16.65 | 17.32 | 0.65 | 3.90% | 16.58 | 17.38 | 32876 | 5654.26 | 2.31% | 0.00 |
| 2024-12-25 | 16.95 | 16.67 | -0.39 | -2.29% | 16.47 | 17.07 | 29340 | 4897.06 | 2.07% | 0.00 |
| 2024-12-24 | 16.83 | 17.06 | 0.34 | 2.03% | 16.74 | 17.23 | 30865 | 5237.66 | 2.17% | 0.00 |
| 2024-12-23 | 17.78 | 16.72 | -1.01 | -5.70% | 16.65 | 17.82 | 37850 | 6467.55 | 2.66% | 0.00 |
| 2024-12-20 | 17.14 | 17.73 | 0.63 | 3.68% | 17.04 | 18.02 | 39866 | 7038.20 | 2.81% | 0.00 |
| 2024-12-19 | 16.65 | 17.10 | 0.22 | 1.30% | 16.64 | 17.22 | 27954 | 4742.73 | 1.97% | 0.00 |
| 2024-12-18 | 16.83 | 16.88 | 0.11 | 0.66% | 16.51 | 17.19 | 34318 | 5806.46 | 2.42% | 0.00 |
| 2024-12-17 | 17.43 | 16.77 | -0.66 | -3.79% | 16.68 | 17.54 | 38824 | 6609.56 | 2.73% | 0.00 |
| 2024-12-16 | 17.58 | 17.43 | -0.14 | -0.80% | 17.30 | 17.87 | 36868 | 6479.19 | 2.60% | 0.00 |
| 2024-12-13 | 18.06 | 17.57 | -0.52 | -2.87% | 17.56 | 18.08 | 42091 | 7496.31 | 2.96% | 0.00 |
| 2024-12-12 | 18.36 | 18.09 | -0.38 | -2.06% | 17.92 | 18.56 | 62959 | 11394.05 | 4.43% | 0.00 |
| 2024-12-11 | 18.10 | 18.47 | 0.42 | 2.33% | 18.10 | 18.93 | 85409 | 15804.00 | 6.01% | 8.00 |
康斯特(300445)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。
