| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 16.35 | 16.24 | -0.10 | -0.61% | 16.11 | 16.41 | 15573 | 2526.64 | 1.10% | 3.40 |
| 2025-06-16 | 16.15 | 16.34 | 0.19 | 1.18% | 16.11 | 16.40 | 16997 | 2771.78 | 1.20% | 0.00 |
| 2025-06-13 | 16.61 | 16.15 | -0.48 | -2.89% | 16.14 | 16.61 | 22454 | 3663.05 | 1.58% | 0.00 |
| 2025-06-12 | 16.61 | 16.63 | 0.02 | 0.12% | 16.49 | 16.70 | 15386 | 2554.28 | 1.08% | 0.00 |
| 2025-06-11 | 16.46 | 16.61 | 0.11 | 0.67% | 16.46 | 16.83 | 23156 | 3859.19 | 1.63% | 0.00 |
| 2025-06-10 | 16.86 | 16.50 | -0.28 | -1.67% | 16.28 | 16.86 | 28373 | 4698.70 | 2.00% | 0.00 |
| 2025-06-09 | 16.57 | 16.78 | 0.20 | 1.21% | 16.50 | 16.85 | 25592 | 4272.05 | 1.80% | 0.00 |
| 2025-06-06 | 16.52 | 16.58 | 0.09 | 0.55% | 16.25 | 16.79 | 29583 | 4882.28 | 2.08% | 0.00 |
| 2025-06-05 | 16.47 | 16.49 | 0.21 | 1.29% | 16.23 | 16.54 | 24711 | 4055.66 | 1.74% | 0.00 |
| 2025-06-04 | 16.30 | 16.28 | 0.06 | 0.37% | 16.14 | 16.33 | 17901 | 2907.25 | 1.26% | 0.00 |
| 2025-06-03 | 16.18 | 16.22 | 0.02 | 0.12% | 16.10 | 16.40 | 18223 | 2956.12 | 1.28% | 0.00 |
| 2025-05-30 | 16.47 | 16.20 | -0.32 | -1.94% | 16.15 | 16.49 | 20871 | 3398.10 | 1.47% | 0.00 |
| 2025-05-29 | 16.48 | 16.52 | 0.20 | 1.23% | 16.47 | 16.68 | 26551 | 4399.48 | 1.87% | 0.00 |
| 2025-05-28 | 16.28 | 16.32 | 0.12 | 0.74% | 16.17 | 16.50 | 19119 | 3114.23 | 1.35% | 0.00 |
| 2025-05-27 | 16.47 | 16.20 | -0.26 | -1.58% | 16.11 | 16.49 | 21684 | 3524.61 | 1.53% | 18.00 |
| 2025-05-26 | 16.45 | 16.46 | 0.11 | 0.67% | 16.24 | 16.55 | 16595 | 2723.08 | 1.17% | 0.00 |
| 2025-05-23 | 16.61 | 16.35 | -0.29 | -1.74% | 16.35 | 16.82 | 26113 | 4328.73 | 1.84% | 0.00 |
| 2025-05-22 | 16.93 | 16.64 | -0.33 | -1.94% | 16.58 | 17.19 | 27983 | 4720.06 | 1.97% | 0.00 |
| 2025-05-21 | 17.33 | 16.97 | -0.34 | -1.96% | 16.91 | 17.43 | 27075 | 4618.38 | 1.91% | 0.00 |
| 2025-05-20 | 17.15 | 17.31 | 0.14 | 0.82% | 17.00 | 17.45 | 24299 | 4198.69 | 1.71% | 0.00 |
| 2025-05-19 | 17.34 | 17.17 | -0.33 | -1.89% | 16.92 | 17.46 | 37075 | 6345.26 | 2.61% | 0.00 |
| 2025-05-16 | 17.40 | 17.50 | 0.22 | 1.27% | 17.19 | 17.67 | 28967 | 5076.87 | 2.04% | 0.00 |
| 2025-05-15 | 17.55 | 17.37 | -0.22 | -1.25% | 17.34 | 17.73 | 30109 | 5255.98 | 2.12% | 0.00 |
| 2025-05-14 | 17.82 | 17.59 | -0.33 | -1.84% | 17.46 | 17.98 | 42057 | 7414.06 | 2.96% | 0.00 |
| 2025-05-13 | 18.30 | 17.92 | -0.08 | -0.44% | 17.83 | 18.47 | 42987 | 7758.34 | 3.03% | 0.00 |
| 2025-05-12 | 17.69 | 18.00 | 0.51 | 2.92% | 17.69 | 18.10 | 43165 | 7729.91 | 3.04% | 0.00 |
| 2025-05-09 | 18.00 | 17.49 | -0.45 | -2.51% | 17.31 | 18.04 | 37118 | 6515.14 | 2.61% | 0.00 |
| 2025-05-08 | 17.31 | 17.94 | 0.50 | 2.87% | 17.29 | 18.00 | 46177 | 8226.11 | 3.25% | 0.00 |
| 2025-05-07 | 17.62 | 17.44 | -0.04 | -0.23% | 17.17 | 17.83 | 40661 | 7118.90 | 2.86% | 0.00 |
| 2025-05-06 | 16.73 | 17.48 | 0.84 | 5.05% | 16.73 | 17.61 | 46062 | 7955.98 | 3.24% | 0.00 |
| 2025-04-30 | 16.55 | 16.64 | 0.06 | 0.36% | 16.44 | 16.87 | 39390 | 6588.82 | 2.77% | 0.00 |
| 2025-04-29 | 16.97 | 16.58 | -0.62 | -3.60% | 16.20 | 16.99 | 75902 | 12522.68 | 5.34% | 0.00 |
| 2025-04-28 | 17.57 | 17.20 | -0.55 | -3.10% | 17.20 | 17.70 | 24372 | 4223.09 | 1.72% | 0.00 |
| 2025-04-25 | 17.58 | 17.75 | 0.11 | 0.62% | 17.46 | 17.78 | 24462 | 4316.93 | 1.72% | 0.00 |
| 2025-04-24 | 17.63 | 17.64 | -0.07 | -0.40% | 17.47 | 18.04 | 37387 | 6630.11 | 2.63% | 0.00 |
| 2025-04-23 | 17.33 | 17.71 | 0.61 | 3.57% | 17.30 | 17.93 | 44968 | 7921.82 | 3.17% | 2.00 |
| 2025-04-22 | 17.11 | 17.10 | -0.08 | -0.47% | 16.88 | 17.21 | 25739 | 4392.56 | 1.81% | 0.00 |
| 2025-04-21 | 16.70 | 17.18 | 0.47 | 2.81% | 16.54 | 17.25 | 34371 | 5865.43 | 2.42% | 0.00 |
| 2025-04-18 | 16.80 | 16.71 | -0.06 | -0.36% | 16.45 | 16.93 | 31546 | 5261.93 | 2.22% | 0.00 |
| 2025-04-17 | 16.69 | 16.77 | -0.09 | -0.53% | 16.69 | 17.13 | 31665 | 5366.64 | 2.23% | 0.00 |
| 2025-04-16 | 17.27 | 16.86 | -0.62 | -3.55% | 16.54 | 17.48 | 43519 | 7370.57 | 3.06% | 0.00 |
| 2025-04-15 | 17.57 | 17.48 | -0.08 | -0.46% | 17.24 | 17.80 | 43025 | 7520.28 | 3.03% | 0.00 |
| 2025-04-14 | 17.42 | 17.56 | 0.73 | 4.34% | 17.22 | 18.22 | 86403 | 15380.84 | 6.08% | 0.00 |
| 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 |
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。
