| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 23.95 | 25.85 | 2.08 | 8.75% | 23.79 | 25.99 | 113007 | 28510.45 | 7.95% | 1.00 |
| 2026-02-02 | 23.88 | 23.77 | 0.02 | 0.08% | 23.76 | 24.86 | 54077 | 13081.43 | 3.81% | 0.00 |
| 2026-01-30 | 23.80 | 23.75 | -0.90 | -3.65% | 23.67 | 24.75 | 67421 | 16147.13 | 4.75% | 5.00 |
| 2026-01-29 | 24.92 | 24.65 | -0.29 | -1.16% | 24.64 | 25.63 | 54168 | 13546.10 | 3.81% | 0.00 |
| 2026-01-28 | 25.74 | 24.94 | -0.91 | -3.52% | 24.91 | 25.90 | 57471 | 14469.88 | 4.05% | 0.00 |
| 2026-01-27 | 25.25 | 25.85 | 0.49 | 1.93% | 24.66 | 25.99 | 77662 | 19692.74 | 5.47% | 0.00 |
| 2026-01-26 | 27.22 | 25.36 | -2.12 | -7.71% | 25.13 | 27.52 | 116356 | 30133.30 | 8.19% | 0.00 |
| 2026-01-23 | 26.03 | 27.48 | 1.51 | 5.81% | 25.75 | 28.45 | 154156 | 41983.93 | 10.85% | 32.00 |
| 2026-01-22 | 24.88 | 25.97 | 1.11 | 4.47% | 24.75 | 26.63 | 94594 | 24346.69 | 6.66% | 5.00 |
| 2026-01-21 | 25.08 | 24.86 | -0.44 | -1.74% | 24.82 | 25.40 | 49532 | 12382.32 | 3.49% | 0.00 |
| 2026-01-20 | 26.11 | 25.30 | -0.97 | -3.69% | 25.00 | 26.39 | 65172 | 16551.58 | 4.59% | 0.00 |
| 2026-01-19 | 25.75 | 26.27 | 0.32 | 1.23% | 25.42 | 26.80 | 86316 | 22490.32 | 6.08% | 45.00 |
| 2026-01-16 | 24.98 | 25.95 | 1.18 | 4.76% | 24.71 | 26.15 | 89705 | 22926.89 | 6.31% | 10.00 |
| 2026-01-15 | 25.19 | 24.77 | -0.88 | -3.43% | 24.33 | 25.27 | 89045 | 22035.83 | 6.27% | 0.00 |
| 2026-01-14 | 25.49 | 25.65 | 0.42 | 1.66% | 25.09 | 26.18 | 133993 | 34439.76 | 9.43% | 0.00 |
| 2026-01-13 | 28.30 | 25.23 | -3.78 | -13.03% | 25.10 | 28.79 | 199924 | 52993.16 | 14.07% | 0.00 |
| 2026-01-12 | 28.38 | 29.01 | 1.30 | 4.69% | 26.96 | 29.69 | 222524 | 62625.64 | 15.66% | 11.00 |
| 2026-01-09 | 26.87 | 27.71 | 1.11 | 4.17% | 26.40 | 27.91 | 201850 | 55158.84 | 14.21% | 2.00 |
| 2026-01-08 | 26.33 | 26.60 | -0.37 | -1.37% | 25.86 | 27.35 | 178776 | 47353.27 | 12.58% | 20.00 |
| 2026-01-07 | 25.28 | 26.97 | 1.42 | 5.56% | 24.74 | 26.97 | 199664 | 52254.46 | 14.05% | 0.00 |
| 2026-01-06 | 26.42 | 25.55 | -0.35 | -1.35% | 25.18 | 26.80 | 128646 | 33040.09 | 9.06% | 0.00 |
| 2026-01-05 | 26.18 | 25.90 | -0.16 | -0.61% | 25.70 | 26.68 | 138008 | 36073.64 | 9.71% | 19.00 |
| 2025-12-31 | 25.52 | 26.06 | 0.86 | 3.41% | 25.25 | 26.50 | 133297 | 34562.31 | 9.38% | 73.00 |
| 2025-12-30 | 25.36 | 25.20 | -0.32 | -1.25% | 25.09 | 25.97 | 98816 | 25090.46 | 6.96% | 0.00 |
| 2025-12-29 | 25.81 | 25.52 | -0.25 | -0.97% | 25.01 | 25.81 | 90502 | 22993.46 | 6.37% | 0.00 |
| 2025-12-26 | 25.50 | 25.77 | -0.19 | -0.73% | 25.21 | 26.90 | 186296 | 48171.50 | 13.11% | 5.00 |
| 2025-12-25 | 24.57 | 25.96 | 0.98 | 3.92% | 24.46 | 26.48 | 218312 | 55644.31 | 15.37% | 0.00 |
| 2025-12-24 | 23.41 | 24.98 | 1.45 | 6.16% | 23.23 | 25.60 | 181712 | 44917.97 | 12.79% | 25.00 |
| 2025-12-23 | 24.33 | 23.53 | -0.76 | -3.13% | 23.40 | 24.49 | 111976 | 26652.85 | 7.88% | 2.00 |
| 2025-12-22 | 24.50 | 24.29 | -0.14 | -0.57% | 24.07 | 24.66 | 109861 | 26688.53 | 7.73% | 2.00 |
| 2025-12-19 | 24.95 | 24.43 | -0.18 | -0.73% | 24.13 | 25.25 | 138251 | 33960.03 | 9.73% | 10.00 |
| 2025-12-18 | 24.40 | 24.61 | 0.13 | 0.53% | 23.97 | 26.02 | 182259 | 45573.54 | 12.83% | 2.00 |
| 2025-12-17 | 25.76 | 24.48 | -1.49 | -5.74% | 24.12 | 25.98 | 176409 | 43583.73 | 12.42% | 0.00 |
| 2025-12-16 | 26.63 | 25.97 | -1.83 | -6.58% | 25.65 | 27.19 | 207173 | 54044.17 | 14.58% | 53.00 |
| 2025-12-15 | 25.41 | 27.80 | 2.19 | 8.55% | 24.86 | 28.60 | 329444 | 88218.99 | 23.19% | 22.00 |
| 2025-12-12 | 21.60 | 25.61 | 4.27 | 20.01% | 21.51 | 25.61 | 258220 | 60922.81 | 18.18% | 0.00 |
| 2025-12-11 | 21.08 | 21.34 | 0.29 | 1.38% | 20.75 | 21.76 | 74054 | 15761.58 | 5.21% | 21.00 |
| 2025-12-10 | 21.13 | 21.05 | -0.15 | -0.71% | 20.94 | 21.34 | 35574 | 7496.79 | 2.50% | 0.00 |
| 2025-12-09 | 21.51 | 21.20 | -0.41 | -1.90% | 21.16 | 21.63 | 33800 | 7217.49 | 2.38% | 5.00 |
| 2025-12-08 | 21.11 | 21.61 | 0.54 | 2.56% | 20.98 | 21.70 | 56819 | 12196.85 | 4.00% | 0.00 |
| 2025-12-05 | 20.70 | 21.07 | 0.31 | 1.49% | 20.39 | 21.12 | 40857 | 8526.56 | 2.88% | 0.00 |
| 2025-12-04 | 20.71 | 20.76 | 0.00 | 0.00% | 20.59 | 21.05 | 41999 | 8725.73 | 2.96% | 0.00 |
| 2025-12-03 | 21.08 | 20.76 | -0.35 | -1.66% | 20.62 | 21.10 | 46731 | 9711.86 | 3.29% | 0.00 |
| 2025-12-02 | 21.39 | 21.11 | -0.47 | -2.18% | 20.95 | 21.40 | 55310 | 11679.09 | 3.89% | 0.00 |
| 2025-12-01 | 22.11 | 21.58 | -0.62 | -2.79% | 21.34 | 22.18 | 94453 | 20326.67 | 6.65% | 10.00 |
| 2025-11-28 | 20.45 | 22.20 | 1.70 | 8.29% | 20.30 | 22.52 | 128381 | 27821.37 | 9.04% | 10.00 |
| 2025-11-27 | 20.05 | 20.50 | 0.44 | 2.19% | 20.01 | 20.85 | 36995 | 7592.87 | 2.60% | 0.00 |
| 2025-11-26 | 19.95 | 20.06 | 0.07 | 0.35% | 19.85 | 20.42 | 29709 | 5992.95 | 2.09% | 0.00 |
| 2025-11-25 | 19.72 | 19.99 | 0.42 | 2.15% | 19.59 | 20.27 | 35342 | 7074.24 | 2.49% | 0.00 |
| 2025-11-24 | 19.55 | 19.57 | 0.35 | 1.82% | 19.28 | 19.75 | 37068 | 7227.67 | 2.61% | 0.00 |
| 2025-11-21 | 19.99 | 19.22 | -1.00 | -4.95% | 19.13 | 20.46 | 51284 | 10027.30 | 3.61% | 0.00 |
| 2025-11-20 | 20.41 | 20.22 | -0.16 | -0.79% | 20.18 | 20.65 | 36433 | 7421.65 | 2.56% | 0.00 |
| 2025-11-19 | 21.00 | 20.38 | -0.72 | -3.41% | 20.33 | 21.01 | 50571 | 10394.09 | 3.56% | 0.00 |
| 2025-11-18 | 21.12 | 21.10 | -0.02 | -0.09% | 20.86 | 21.69 | 47877 | 10151.06 | 3.37% | 0.00 |
| 2025-11-17 | 21.04 | 21.12 | 0.02 | 0.09% | 20.71 | 21.35 | 53506 | 11276.58 | 3.77% | 10.00 |
| 2025-11-14 | 20.87 | 21.10 | 0.17 | 0.81% | 20.78 | 21.75 | 73457 | 15714.79 | 5.17% | 0.00 |
| 2025-11-13 | 21.10 | 20.93 | -0.07 | -0.33% | 20.56 | 21.49 | 78250 | 16375.56 | 5.51% | 0.00 |
| 2025-11-12 | 21.18 | 21.00 | -0.24 | -1.13% | 20.54 | 21.23 | 75599 | 15771.04 | 5.32% | 0.00 |
| 2025-11-11 | 20.23 | 21.24 | 1.23 | 6.15% | 20.23 | 21.58 | 104956 | 22002.52 | 7.39% | 0.00 |
| 2025-11-10 | 20.07 | 20.01 | 0.00 | 0.00% | 19.87 | 20.35 | 27646 | 5536.68 | 1.95% | 0.00 |
| 2025-11-07 | 20.20 | 20.01 | -0.19 | -0.94% | 19.93 | 20.27 | 25530 | 5128.59 | 1.80% | 0.00 |
| 2025-11-06 | 20.20 | 20.20 | -0.01 | -0.05% | 20.12 | 20.39 | 26420 | 5340.79 | 1.86% | 0.00 |
| 2025-11-05 | 20.00 | 20.21 | 0.02 | 0.10% | 19.95 | 20.36 | 30460 | 6145.62 | 2.14% | 0.00 |
| 2025-11-04 | 20.41 | 20.19 | -0.38 | -1.85% | 19.99 | 20.54 | 42610 | 8601.86 | 3.00% | 0.00 |
| 2025-11-03 | 20.45 | 20.57 | 0.22 | 1.08% | 20.23 | 20.60 | 53770 | 11012.45 | 3.78% | 0.00 |
| 2025-10-31 | 20.31 | 20.35 | -0.03 | -0.15% | 20.19 | 20.71 | 62703 | 12818.54 | 4.41% | 0.00 |
| 2025-10-30 | 20.59 | 20.38 | -0.47 | -2.25% | 20.30 | 20.77 | 58749 | 12033.45 | 4.14% | 0.00 |
| 2025-10-29 | 20.17 | 20.85 | 0.67 | 3.32% | 20.10 | 21.10 | 99364 | 20576.92 | 6.99% | 0.00 |
| 2025-10-28 | 20.33 | 20.18 | -0.06 | -0.30% | 19.96 | 20.33 | 59869 | 12085.33 | 4.21% | 0.00 |
| 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 |
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。
