| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.61 | 13.60 | -0.06 | -0.44% | 13.52 | 13.75 | 85990 | 11731.63 | 0.96% | 0.00 |
| 2026-03-24 | 13.40 | 13.66 | 0.49 | 3.72% | 13.24 | 13.68 | 110163 | 14828.36 | 1.22% | 20.00 |
| 2026-03-23 | 13.85 | 13.17 | -0.93 | -6.60% | 13.00 | 13.86 | 177837 | 23943.71 | 1.98% | 0.00 |
| 2026-03-20 | 14.18 | 14.10 | -0.07 | -0.49% | 14.10 | 14.53 | 142435 | 20347.85 | 1.58% | 3.00 |
| 2026-03-19 | 14.19 | 14.17 | -0.07 | -0.49% | 13.98 | 14.44 | 125164 | 17748.27 | 1.39% | 0.00 |
| 2026-03-18 | 14.23 | 14.24 | -0.03 | -0.21% | 14.12 | 14.28 | 71305 | 10121.58 | 0.79% | 0.00 |
| 2026-03-17 | 14.23 | 14.27 | 0.05 | 0.35% | 14.18 | 14.51 | 103519 | 14861.76 | 1.15% | 0.00 |
| 2026-03-16 | 14.10 | 14.22 | 0.13 | 0.92% | 14.06 | 14.26 | 75968 | 10773.16 | 0.84% | 0.00 |
| 2026-03-13 | 14.07 | 14.09 | -0.01 | -0.07% | 13.98 | 14.22 | 75599 | 10671.25 | 0.84% | 0.00 |
| 2026-03-12 | 14.03 | 14.10 | 0.05 | 0.36% | 13.96 | 14.21 | 92391 | 13011.69 | 1.03% | 16.00 |
| 2026-03-11 | 14.14 | 14.05 | -0.09 | -0.64% | 14.04 | 14.16 | 73404 | 10337.18 | 0.82% | 0.00 |
| 2026-03-10 | 14.12 | 14.14 | 0.09 | 0.64% | 14.04 | 14.25 | 79129 | 11184.36 | 0.88% | 0.00 |
| 2026-03-09 | 13.94 | 14.05 | -0.03 | -0.21% | 13.87 | 14.11 | 92593 | 12951.25 | 1.03% | 0.00 |
| 2026-03-06 | 13.79 | 14.08 | 0.26 | 1.88% | 13.71 | 14.09 | 81352 | 11393.26 | 0.90% | 0.00 |
| 2026-03-05 | 14.01 | 13.82 | 0.00 | 0.00% | 13.71 | 14.08 | 73239 | 10163.56 | 0.81% | 0.00 |
| 2026-03-04 | 13.76 | 13.82 | -0.02 | -0.14% | 13.66 | 13.94 | 87399 | 12057.77 | 0.97% | 0.00 |
| 2026-03-03 | 14.48 | 13.84 | -0.60 | -4.16% | 13.83 | 14.52 | 163588 | 23085.60 | 1.82% | 0.00 |
| 2026-03-02 | 14.92 | 14.44 | -0.61 | -4.05% | 14.35 | 14.93 | 172688 | 25109.93 | 1.92% | 2.00 |
| 2026-02-27 | 15.00 | 15.05 | 0.06 | 0.40% | 14.91 | 15.06 | 59517 | 8931.96 | 0.66% | 0.00 |
| 2026-02-26 | 15.13 | 14.99 | -0.15 | -0.99% | 14.91 | 15.13 | 87151 | 13075.30 | 0.97% | 0.00 |
| 2026-02-25 | 14.94 | 15.14 | 0.20 | 1.34% | 14.92 | 15.18 | 88963 | 13439.58 | 0.99% | 0.00 |
| 2026-02-24 | 14.94 | 14.94 | 0.09 | 0.61% | 14.85 | 15.01 | 71995 | 10747.88 | 0.80% | 0.00 |
| 2026-02-13 | 15.08 | 14.85 | -0.23 | -1.53% | 14.80 | 15.19 | 110827 | 16597.63 | 1.23% | 0.00 |
| 2026-02-12 | 15.25 | 15.08 | -0.19 | -1.24% | 15.06 | 15.29 | 99301 | 15021.07 | 1.10% | 0.00 |
| 2026-02-11 | 15.37 | 15.27 | -0.11 | -0.72% | 15.25 | 15.46 | 75922 | 11659.52 | 0.84% | 0.00 |
| 2026-02-10 | 15.53 | 15.38 | -0.11 | -0.71% | 15.36 | 15.55 | 108335 | 16719.69 | 1.20% | 0.00 |
| 2026-02-09 | 15.65 | 15.49 | -0.08 | -0.51% | 15.48 | 15.65 | 115974 | 18035.62 | 1.29% | 0.00 |
| 2026-02-06 | 15.50 | 15.57 | -0.03 | -0.19% | 15.46 | 15.72 | 96926 | 15127.33 | 1.08% | 0.00 |
| 2026-02-05 | 15.68 | 15.60 | -0.08 | -0.51% | 15.49 | 15.81 | 114561 | 17934.00 | 1.27% | 0.00 |
| 2026-02-04 | 15.40 | 15.68 | 0.21 | 1.36% | 15.32 | 15.72 | 112766 | 17508.65 | 1.25% | 2.00 |
| 2026-02-03 | 15.40 | 15.47 | 0.22 | 1.44% | 15.15 | 15.48 | 109066 | 16747.62 | 1.21% | 0.00 |
| 2026-02-02 | 15.48 | 15.25 | -0.38 | -2.43% | 15.23 | 15.72 | 138629 | 21457.84 | 1.54% | 9.80 |
| 2026-01-30 | 15.98 | 15.63 | -0.23 | -1.45% | 15.51 | 16.23 | 203071 | 32091.28 | 2.26% | 0.00 |
| 2026-01-29 | 16.06 | 15.86 | -0.28 | -1.73% | 15.75 | 16.14 | 209505 | 33352.71 | 2.33% | 0.00 |
| 2026-01-28 | 16.50 | 16.14 | -0.49 | -2.95% | 16.08 | 16.68 | 225459 | 36599.25 | 2.50% | 0.00 |
| 2026-01-27 | 16.99 | 16.63 | -0.54 | -3.15% | 16.06 | 16.99 | 420707 | 69047.55 | 4.67% | 0.00 |
| 2026-01-26 | 16.30 | 17.17 | 1.20 | 7.51% | 16.16 | 17.50 | 634068 | 107259.27 | 7.04% | 0.00 |
| 2026-01-23 | 15.46 | 15.97 | 0.52 | 3.37% | 15.41 | 16.19 | 188178 | 29777.45 | 2.09% | 0.00 |
| 2026-01-22 | 15.55 | 15.45 | -0.10 | -0.64% | 15.33 | 15.66 | 121559 | 18805.21 | 1.35% | 0.00 |
| 2026-01-21 | 15.37 | 15.55 | 0.08 | 0.52% | 15.29 | 15.71 | 100585 | 15609.25 | 1.12% | 0.00 |
| 2026-01-20 | 15.58 | 15.47 | -0.14 | -0.90% | 15.36 | 15.89 | 112613 | 17486.95 | 1.25% | 0.00 |
| 2026-01-19 | 15.54 | 15.61 | -0.02 | -0.13% | 15.44 | 15.73 | 104483 | 16310.79 | 1.16% | 0.00 |
| 2026-01-16 | 16.01 | 15.63 | -0.38 | -2.37% | 15.60 | 16.14 | 146045 | 22984.05 | 1.62% | 0.00 |
| 2026-01-15 | 16.19 | 16.01 | -0.27 | -1.66% | 15.91 | 16.30 | 152143 | 24401.76 | 1.69% | 0.00 |
| 2026-01-14 | 16.12 | 16.28 | 0.12 | 0.74% | 16.02 | 16.76 | 255304 | 41890.85 | 2.84% | 20.00 |
| 2026-01-13 | 16.21 | 16.16 | 0.00 | 0.00% | 16.12 | 16.54 | 204947 | 33442.55 | 2.28% | 0.00 |
| 2026-01-12 | 15.95 | 16.16 | 0.21 | 1.32% | 15.90 | 16.22 | 188701 | 30403.20 | 2.10% | 9.00 |
| 2026-01-09 | 15.66 | 15.95 | 0.55 | 3.57% | 15.51 | 16.13 | 232273 | 36947.48 | 2.58% | 9.00 |
| 2026-01-08 | 15.30 | 15.40 | 0.10 | 0.65% | 15.25 | 15.50 | 93115 | 14350.19 | 1.03% | 0.00 |
| 2026-01-07 | 15.40 | 15.30 | -0.09 | -0.58% | 15.30 | 15.49 | 90166 | 13864.18 | 1.00% | 0.00 |
| 2026-01-06 | 15.40 | 15.39 | 0.05 | 0.33% | 15.22 | 15.45 | 108026 | 16596.64 | 1.20% | 0.00 |
| 2026-01-05 | 14.78 | 15.34 | 0.57 | 3.86% | 14.78 | 15.34 | 140450 | 21285.16 | 1.56% | 0.00 |
| 2025-12-31 | 14.91 | 14.77 | -0.09 | -0.61% | 14.74 | 14.94 | 65922 | 9754.82 | 0.73% | 0.00 |
| 2025-12-30 | 14.98 | 14.86 | -0.12 | -0.80% | 14.78 | 15.00 | 83800 | 12469.96 | 0.93% | 3.00 |
| 2025-12-29 | 15.12 | 14.98 | -0.14 | -0.93% | 14.97 | 15.28 | 75520 | 11391.72 | 0.84% | 0.00 |
| 2025-12-26 | 15.19 | 15.12 | -0.05 | -0.33% | 15.08 | 15.27 | 63161 | 9586.88 | 0.70% | 0.00 |
| 2025-12-25 | 15.18 | 15.17 | 0.06 | 0.40% | 15.10 | 15.20 | 54540 | 8266.68 | 0.61% | 0.00 |
| 2025-12-24 | 15.05 | 15.11 | 0.05 | 0.33% | 14.99 | 15.16 | 56642 | 8557.99 | 0.63% | 0.00 |
| 2025-12-23 | 15.24 | 15.06 | -0.15 | -0.99% | 15.06 | 15.25 | 51020 | 7720.00 | 0.57% | 0.00 |
| 2025-12-22 | 15.26 | 15.21 | -0.06 | -0.39% | 15.18 | 15.31 | 59904 | 9125.68 | 0.67% | 0.00 |
| 2025-12-19 | 15.13 | 15.27 | 0.08 | 0.53% | 15.13 | 15.38 | 67812 | 10372.00 | 0.75% | 0.00 |
| 2025-12-18 | 15.00 | 15.19 | 0.19 | 1.27% | 14.96 | 15.28 | 76915 | 11683.60 | 0.85% | 0.00 |
| 2025-12-17 | 14.85 | 15.00 | 0.17 | 1.15% | 14.70 | 15.03 | 82775 | 12313.66 | 0.92% | 0.00 |
| 2025-12-16 | 15.05 | 14.83 | -0.22 | -1.46% | 14.83 | 15.13 | 76084 | 11334.46 | 0.85% | 0.00 |
| 2025-12-15 | 15.26 | 15.05 | -0.19 | -1.25% | 14.96 | 15.26 | 72057 | 10874.89 | 0.80% | 0.00 |
| 2025-12-12 | 15.27 | 15.24 | 0.00 | 0.00% | 15.15 | 15.35 | 77086 | 11763.53 | 0.86% | 0.00 |
| 2025-12-11 | 15.49 | 15.24 | -0.22 | -1.42% | 15.24 | 15.54 | 60898 | 9354.95 | 0.68% | 0.00 |
| 2025-12-10 | 15.36 | 15.46 | 0.06 | 0.39% | 15.22 | 15.51 | 68363 | 10527.23 | 0.76% | 0.00 |
| 2025-12-09 | 15.58 | 15.40 | -0.18 | -1.16% | 15.36 | 15.67 | 73220 | 11330.26 | 0.81% | 0.00 |
| 2025-12-08 | 15.64 | 15.58 | -0.06 | -0.38% | 15.52 | 15.78 | 75564 | 11804.79 | 0.84% | 0.00 |
| 2025-12-05 | 15.55 | 15.64 | 0.13 | 0.84% | 15.35 | 15.68 | 71888 | 11167.85 | 0.80% | 0.00 |
| 2025-12-04 | 15.60 | 15.51 | -0.08 | -0.51% | 15.31 | 15.67 | 69082 | 10703.51 | 0.77% | 9.00 |
| 2025-12-03 | 15.66 | 15.59 | -0.07 | -0.45% | 15.46 | 15.75 | 85729 | 13349.47 | 0.95% | 0.00 |
| 2025-12-02 | 16.06 | 15.66 | -0.44 | -2.73% | 15.63 | 16.07 | 115705 | 18233.60 | 1.29% | 0.00 |
| 2025-12-01 | 16.14 | 16.10 | 0.00 | 0.00% | 16.05 | 16.25 | 78285 | 12630.08 | 0.87% | 0.00 |
| 2025-11-28 | 16.15 | 16.10 | -0.05 | -0.31% | 15.87 | 16.22 | 93196 | 14946.14 | 1.04% | 0.00 |
| 2025-11-27 | 16.24 | 16.15 | -0.07 | -0.43% | 16.13 | 16.37 | 72304 | 11730.99 | 0.80% | 0.00 |
| 2025-11-26 | 16.30 | 16.22 | -0.08 | -0.49% | 16.22 | 16.72 | 119570 | 19719.76 | 1.33% | 0.00 |
| 2025-11-25 | 16.26 | 16.30 | 0.06 | 0.37% | 16.18 | 16.50 | 97146 | 15910.45 | 1.08% | 0.00 |
| 2025-11-24 | 16.15 | 16.24 | 0.13 | 0.81% | 16.01 | 16.38 | 93296 | 15102.87 | 1.04% | 0.00 |
康泰生物(300601)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。
