| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 16.70 | 16.86 | 0.22 | 1.32% | 16.67 | 16.89 | 22495 | 3781.84 | 1.58% | 0.00 |
| 2025-06-26 | 16.98 | 16.64 | -0.31 | -1.83% | 16.60 | 17.00 | 26340 | 4416.00 | 1.85% | 0.00 |
| 2025-06-25 | 16.65 | 16.95 | 0.34 | 2.05% | 16.56 | 16.98 | 38771 | 6506.07 | 2.73% | 0.00 |
| 2025-06-24 | 16.14 | 16.61 | 0.49 | 3.04% | 16.12 | 16.68 | 24863 | 4099.96 | 1.75% | 0.00 |
| 2025-06-23 | 15.75 | 16.12 | 0.33 | 2.09% | 15.63 | 16.13 | 16972 | 2710.47 | 1.19% | 0.00 |
| 2025-06-20 | 15.91 | 15.79 | -0.20 | -1.25% | 15.77 | 16.12 | 17791 | 2826.26 | 1.25% | 0.00 |
| 2025-06-19 | 16.29 | 15.99 | -0.29 | -1.78% | 15.89 | 16.39 | 23191 | 3740.07 | 1.63% | 0.00 |
| 2025-06-18 | 16.26 | 16.28 | 0.04 | 0.25% | 16.03 | 16.36 | 18145 | 2935.60 | 1.28% | 0.00 |
| 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 |
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。
