| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 20.17 | 20.24 | 0.11 | 0.55% | 19.80 | 20.30 | 102580 | 20580.35 | 7.22% | 0.00 |
| 2025-10-24 | 19.52 | 20.13 | 2.08 | 11.52% | 19.15 | 20.43 | 192932 | 38606.01 | 13.58% | 0.00 |
| 2025-10-23 | 17.68 | 18.05 | 0.42 | 2.38% | 17.51 | 18.08 | 27431 | 4881.50 | 1.93% | 0.00 |
| 2025-10-22 | 17.76 | 17.63 | -0.21 | -1.18% | 17.61 | 17.92 | 18512 | 3281.02 | 1.30% | 0.00 |
| 2025-10-21 | 17.52 | 17.84 | 0.42 | 2.41% | 17.45 | 17.86 | 19430 | 3442.86 | 1.37% | 0.00 |
| 2025-10-20 | 17.41 | 17.42 | 0.20 | 1.16% | 17.26 | 17.61 | 20282 | 3539.65 | 1.43% | 0.00 |
| 2025-10-17 | 17.90 | 17.22 | -0.58 | -3.26% | 17.20 | 17.93 | 28923 | 5047.13 | 2.04% | 0.00 |
| 2025-10-16 | 17.99 | 17.80 | -0.19 | -1.06% | 17.70 | 18.08 | 20688 | 3700.29 | 1.46% | 0.00 |
| 2025-10-15 | 17.76 | 17.99 | 0.27 | 1.52% | 17.60 | 18.08 | 24716 | 4432.09 | 1.74% | 0.00 |
| 2025-10-14 | 18.50 | 17.72 | -0.59 | -3.22% | 17.62 | 18.62 | 45188 | 8151.56 | 3.18% | 0.00 |
| 2025-10-13 | 18.11 | 18.31 | -0.54 | -2.86% | 17.55 | 18.42 | 42812 | 7766.24 | 3.01% | 0.00 |
| 2025-10-10 | 19.25 | 18.85 | -0.53 | -2.73% | 18.80 | 19.53 | 50670 | 9666.23 | 3.57% | 0.00 |
| 2025-10-09 | 19.07 | 19.38 | 0.50 | 2.65% | 19.00 | 19.53 | 54357 | 10460.75 | 3.83% | 0.00 |
| 2025-09-30 | 19.25 | 18.88 | -0.37 | -1.92% | 18.86 | 19.33 | 57825 | 10985.70 | 4.07% | 0.00 |
| 2025-09-29 | 19.21 | 19.25 | 0.03 | 0.16% | 18.94 | 19.47 | 38925 | 7474.49 | 2.74% | 0.00 |
| 2025-09-26 | 19.77 | 19.22 | -0.55 | -2.78% | 19.11 | 19.87 | 54194 | 10512.61 | 3.81% | 0.00 |
| 2025-09-25 | 20.47 | 19.77 | -0.68 | -3.33% | 19.70 | 20.49 | 71795 | 14343.45 | 5.05% | 0.00 |
| 2025-09-24 | 19.22 | 20.45 | 1.22 | 6.34% | 19.01 | 20.56 | 70369 | 14106.93 | 4.95% | 0.00 |
| 2025-09-23 | 19.65 | 19.23 | -0.38 | -1.94% | 18.83 | 19.75 | 43259 | 8274.11 | 3.05% | 0.00 |
| 2025-09-22 | 19.50 | 19.61 | 0.22 | 1.13% | 19.35 | 19.75 | 30449 | 5944.35 | 2.14% | 0.00 |
| 2025-09-19 | 19.82 | 19.39 | -0.36 | -1.82% | 19.30 | 19.97 | 48726 | 9508.96 | 3.43% | 0.00 |
| 2025-09-18 | 20.56 | 19.75 | -0.61 | -3.00% | 19.57 | 20.59 | 81480 | 16355.00 | 5.74% | 0.00 |
| 2025-09-17 | 19.96 | 20.36 | 0.52 | 2.62% | 19.89 | 20.77 | 105054 | 21434.82 | 7.39% | 0.00 |
| 2025-09-16 | 18.75 | 19.84 | 1.07 | 5.70% | 18.71 | 20.54 | 92604 | 18224.34 | 6.52% | 0.00 |
| 2025-09-15 | 18.83 | 18.77 | -0.12 | -0.64% | 18.73 | 18.99 | 24501 | 4622.53 | 1.72% | 0.00 |
| 2025-09-12 | 19.40 | 18.89 | -0.36 | -1.87% | 18.86 | 19.41 | 30331 | 5774.53 | 2.14% | 0.00 |
| 2025-09-11 | 18.92 | 19.25 | 0.38 | 2.01% | 18.62 | 19.29 | 38766 | 7353.52 | 2.73% | 0.00 |
| 2025-09-10 | 18.86 | 18.87 | 0.07 | 0.37% | 18.74 | 19.04 | 24809 | 4688.83 | 1.75% | 0.00 |
| 2025-09-09 | 19.09 | 18.80 | -0.29 | -1.52% | 18.58 | 19.17 | 28816 | 5455.13 | 2.03% | 0.00 |
| 2025-09-08 | 18.81 | 19.09 | 0.30 | 1.60% | 18.76 | 19.17 | 35316 | 6709.87 | 2.49% | 0.00 |
| 2025-09-05 | 18.43 | 18.79 | 0.49 | 2.68% | 18.30 | 18.82 | 31469 | 5868.89 | 2.22% | 0.00 |
| 2025-09-04 | 18.33 | 18.30 | -0.06 | -0.33% | 18.03 | 18.81 | 39157 | 7242.41 | 2.76% | 0.00 |
| 2025-09-03 | 18.77 | 18.36 | -0.38 | -2.03% | 18.23 | 18.89 | 35509 | 6575.32 | 2.50% | 0.00 |
| 2025-09-02 | 18.95 | 18.74 | -0.21 | -1.11% | 18.15 | 18.97 | 50488 | 9351.51 | 3.55% | 0.00 |
| 2025-09-01 | 18.88 | 18.95 | 0.22 | 1.17% | 18.76 | 19.12 | 35422 | 6720.05 | 2.49% | 0.00 |
| 2025-08-29 | 19.00 | 18.73 | -0.35 | -1.83% | 18.56 | 19.08 | 48489 | 9093.75 | 3.41% | 0.00 |
| 2025-08-28 | 19.20 | 19.08 | -0.15 | -0.78% | 18.50 | 19.45 | 62308 | 11836.08 | 4.39% | 0.00 |
| 2025-08-27 | 19.47 | 19.23 | -0.18 | -0.93% | 19.18 | 19.90 | 73493 | 14350.67 | 5.17% | 0.00 |
| 2025-08-26 | 19.92 | 19.41 | -0.51 | -2.56% | 19.32 | 19.92 | 69217 | 13551.74 | 4.87% | 0.00 |
| 2025-08-25 | 18.92 | 19.92 | 1.00 | 5.29% | 18.82 | 20.78 | 115404 | 22863.23 | 8.12% | 0.00 |
| 2025-08-22 | 18.97 | 18.92 | 0.11 | 0.58% | 18.68 | 18.97 | 26526 | 4997.26 | 1.87% | 0.00 |
| 2025-08-21 | 19.19 | 18.81 | -0.39 | -2.03% | 18.72 | 19.22 | 35449 | 6699.56 | 2.50% | 0.00 |
| 2025-08-20 | 18.99 | 19.20 | 0.21 | 1.11% | 18.81 | 19.20 | 35146 | 6699.18 | 2.47% | 0.00 |
| 2025-08-19 | 18.86 | 18.99 | 0.13 | 0.69% | 18.57 | 19.08 | 47581 | 8966.03 | 3.35% | 0.00 |
| 2025-08-18 | 19.15 | 18.86 | -0.25 | -1.31% | 18.73 | 19.28 | 71316 | 13555.62 | 5.02% | 0.00 |
| 2025-08-15 | 18.90 | 19.11 | 0.09 | 0.47% | 18.89 | 19.24 | 42577 | 8128.03 | 3.00% | 0.00 |
| 2025-08-14 | 19.29 | 19.02 | -0.28 | -1.45% | 18.90 | 19.89 | 70369 | 13626.45 | 4.95% | 0.00 |
| 2025-08-13 | 19.21 | 19.30 | 0.06 | 0.31% | 19.14 | 19.43 | 31743 | 6124.44 | 2.23% | 0.00 |
| 2025-08-12 | 19.12 | 19.24 | 0.17 | 0.89% | 18.86 | 19.33 | 36860 | 7038.22 | 2.59% | 0.00 |
| 2025-08-11 | 19.00 | 19.07 | 0.06 | 0.32% | 18.91 | 19.32 | 27627 | 5274.58 | 1.94% | 0.00 |
| 2025-08-08 | 19.08 | 19.01 | -0.07 | -0.37% | 18.86 | 19.13 | 29042 | 5514.29 | 2.04% | 0.00 |
| 2025-08-07 | 19.12 | 19.08 | -0.03 | -0.16% | 18.83 | 19.13 | 26277 | 4986.80 | 1.85% | 0.00 |
| 2025-08-06 | 19.09 | 19.11 | 0.11 | 0.58% | 18.97 | 19.20 | 26762 | 5108.40 | 1.88% | 0.00 |
| 2025-08-05 | 18.95 | 19.00 | 0.07 | 0.37% | 18.80 | 19.10 | 25074 | 4750.31 | 1.76% | 0.00 |
| 2025-08-04 | 18.50 | 18.93 | 0.31 | 1.66% | 18.50 | 19.00 | 30941 | 5803.87 | 2.18% | 0.00 |
| 2025-08-01 | 18.76 | 18.62 | -0.07 | -0.37% | 18.55 | 18.88 | 36725 | 6861.38 | 2.59% | 0.00 |
| 2025-07-31 | 18.78 | 18.69 | -0.19 | -1.01% | 18.57 | 19.12 | 37053 | 6969.04 | 2.61% | 0.00 |
| 2025-07-30 | 19.21 | 18.88 | -0.44 | -2.28% | 18.73 | 19.35 | 39256 | 7447.53 | 2.76% | 0.00 |
| 2025-07-29 | 18.94 | 19.32 | 0.48 | 2.55% | 18.76 | 19.36 | 44054 | 8417.79 | 3.10% | 0.00 |
| 2025-07-28 | 18.88 | 18.84 | 0.02 | 0.11% | 18.72 | 19.18 | 35402 | 6716.17 | 2.49% | 0.00 |
| 2025-07-25 | 18.90 | 18.82 | -0.08 | -0.42% | 18.63 | 18.96 | 29015 | 5448.97 | 2.04% | 0.00 |
| 2025-07-24 | 18.47 | 18.90 | 0.43 | 2.33% | 18.40 | 19.08 | 44655 | 8375.08 | 3.14% | 0.00 |
| 2025-07-23 | 18.88 | 18.47 | -0.46 | -2.43% | 18.35 | 18.92 | 34212 | 6350.42 | 2.41% | 0.00 |
| 2025-07-22 | 18.43 | 18.93 | 0.54 | 2.94% | 18.32 | 19.03 | 46776 | 8799.85 | 3.29% | 0.00 |
| 2025-07-21 | 18.50 | 18.39 | -0.05 | -0.27% | 18.29 | 18.60 | 28079 | 5165.25 | 1.98% | 0.00 |
| 2025-07-18 | 18.40 | 18.44 | 0.04 | 0.22% | 18.23 | 18.58 | 28008 | 5152.74 | 1.97% | 0.00 |
| 2025-07-17 | 18.29 | 18.40 | 0.02 | 0.11% | 18.21 | 18.75 | 41306 | 7604.84 | 2.91% | 0.00 |
| 2025-07-16 | 18.25 | 18.38 | 0.11 | 0.60% | 18.05 | 18.85 | 45720 | 8442.52 | 3.22% | 0.00 |
| 2025-07-15 | 18.09 | 18.27 | 0.23 | 1.27% | 17.92 | 18.40 | 44750 | 8143.92 | 3.15% | 0.00 |
| 2025-07-14 | 17.89 | 18.04 | 0.15 | 0.84% | 17.75 | 18.15 | 24711 | 4434.30 | 1.74% | 0.00 |
| 2025-07-11 | 17.70 | 17.89 | 0.12 | 0.68% | 17.66 | 18.05 | 32757 | 5866.12 | 2.31% | 0.00 |
| 2025-07-10 | 18.01 | 17.77 | -0.23 | -1.28% | 17.66 | 18.08 | 31575 | 5627.59 | 2.22% | 0.00 |
| 2025-07-09 | 17.39 | 18.00 | 0.66 | 3.81% | 17.25 | 18.20 | 70420 | 12585.36 | 4.96% | 0.00 |
| 2025-07-08 | 16.99 | 17.34 | 0.35 | 2.06% | 16.92 | 17.40 | 27243 | 4689.85 | 1.92% | 0.00 |
| 2025-07-07 | 17.13 | 16.99 | -0.04 | -0.23% | 16.89 | 17.13 | 18004 | 3058.22 | 1.27% | 0.00 |
| 2025-07-04 | 17.10 | 17.03 | -0.07 | -0.41% | 16.91 | 17.45 | 39803 | 6842.38 | 2.80% | 0.00 |
| 2025-07-03 | 16.99 | 17.10 | 0.11 | 0.65% | 16.90 | 17.39 | 25905 | 4429.57 | 1.82% | 0.00 |
| 2025-07-02 | 17.30 | 16.99 | -0.21 | -1.22% | 16.88 | 17.30 | 23353 | 3979.40 | 1.64% | 0.00 |
| 2025-07-01 | 17.04 | 17.20 | 0.15 | 0.88% | 16.92 | 17.28 | 28432 | 4863.34 | 2.00% | 0.00 |
| 2025-06-30 | 16.88 | 17.05 | 0.19 | 1.13% | 16.86 | 17.09 | 19925 | 3384.88 | 1.40% | 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。
