| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 16.77 | 16.11 | -0.75 | -4.45% | 16.05 | 16.92 | 162497 | 26563.38 | 1.80% | 0.00 |
| 2025-11-20 | 17.08 | 16.86 | 0.05 | 0.30% | 16.83 | 17.50 | 127770 | 21856.35 | 1.42% | 0.00 |
| 2025-11-19 | 17.01 | 16.81 | -0.22 | -1.29% | 16.69 | 17.10 | 94465 | 15889.30 | 1.05% | 0.00 |
| 2025-11-18 | 17.18 | 17.03 | -0.19 | -1.10% | 16.91 | 17.29 | 109479 | 18682.60 | 1.22% | 0.00 |
| 2025-11-17 | 17.46 | 17.22 | -0.23 | -1.32% | 17.12 | 17.46 | 119623 | 20595.31 | 1.33% | 0.00 |
| 2025-11-14 | 17.41 | 17.45 | -0.03 | -0.17% | 17.36 | 17.75 | 145592 | 25581.88 | 1.62% | 0.00 |
| 2025-11-13 | 17.43 | 17.48 | 0.05 | 0.29% | 17.30 | 17.55 | 113526 | 19789.78 | 1.26% | 0.00 |
| 2025-11-12 | 17.58 | 17.43 | -0.07 | -0.40% | 17.27 | 17.59 | 127795 | 22282.67 | 1.42% | 0.00 |
| 2025-11-11 | 17.42 | 17.50 | 0.07 | 0.40% | 17.11 | 17.76 | 207862 | 36135.78 | 2.31% | 1.00 |
| 2025-11-10 | 17.00 | 17.43 | 0.47 | 2.77% | 16.97 | 17.55 | 201613 | 35038.27 | 2.24% | 1.00 |
| 2025-11-07 | 16.81 | 16.96 | 0.10 | 0.59% | 16.80 | 17.13 | 124534 | 21147.34 | 1.38% | 0.00 |
| 2025-11-06 | 16.93 | 16.86 | -0.11 | -0.65% | 16.78 | 16.97 | 94106 | 15857.29 | 1.05% | 10.00 |
| 2025-11-05 | 17.00 | 16.97 | -0.13 | -0.76% | 16.90 | 17.14 | 107205 | 18219.65 | 1.19% | 0.00 |
| 2025-11-04 | 17.20 | 17.10 | -0.16 | -0.93% | 16.94 | 17.35 | 167189 | 28608.67 | 1.86% | 0.00 |
| 2025-11-03 | 17.29 | 17.26 | 0.05 | 0.29% | 17.02 | 17.30 | 139751 | 23977.01 | 1.55% | 0.00 |
| 2025-10-31 | 16.88 | 17.21 | 0.53 | 3.18% | 16.88 | 17.28 | 215774 | 36924.98 | 2.40% | 1.00 |
| 2025-10-30 | 16.95 | 16.68 | -0.24 | -1.42% | 16.68 | 17.00 | 118098 | 19827.37 | 1.31% | 0.00 |
| 2025-10-29 | 16.63 | 16.92 | 0.28 | 1.68% | 16.60 | 17.21 | 167725 | 28389.96 | 1.86% | 2.00 |
| 2025-10-28 | 16.47 | 16.64 | 0.06 | 0.36% | 16.30 | 16.75 | 114199 | 18936.82 | 1.27% | 0.00 |
| 2025-10-27 | 16.53 | 16.58 | 0.07 | 0.42% | 16.51 | 16.73 | 111844 | 18580.50 | 1.24% | 0.00 |
| 2025-10-24 | 16.49 | 16.51 | 0.01 | 0.06% | 16.44 | 16.70 | 94026 | 15555.76 | 1.04% | 0.00 |
| 2025-10-23 | 16.63 | 16.50 | -0.12 | -0.72% | 16.24 | 16.66 | 102437 | 16774.33 | 1.14% | 0.00 |
| 2025-10-22 | 16.53 | 16.62 | 0.03 | 0.18% | 16.48 | 16.87 | 84782 | 14130.48 | 0.94% | 0.00 |
| 2025-10-21 | 16.36 | 16.59 | 0.26 | 1.59% | 16.26 | 16.75 | 116124 | 19197.53 | 1.29% | 0.00 |
| 2025-10-20 | 16.35 | 16.33 | 0.08 | 0.49% | 16.20 | 16.47 | 95034 | 15521.46 | 1.06% | 0.00 |
| 2025-10-17 | 16.65 | 16.25 | -0.40 | -2.40% | 16.20 | 16.85 | 133569 | 22031.91 | 1.48% | 0.00 |
| 2025-10-16 | 16.82 | 16.65 | -0.14 | -0.83% | 16.56 | 16.90 | 104868 | 17534.17 | 1.16% | 0.00 |
| 2025-10-15 | 16.45 | 16.79 | 0.33 | 2.00% | 16.30 | 16.91 | 144418 | 24157.85 | 1.60% | 0.00 |
| 2025-10-14 | 16.56 | 16.46 | 0.03 | 0.18% | 16.39 | 16.88 | 139816 | 23273.34 | 1.55% | 0.00 |
| 2025-10-13 | 16.30 | 16.43 | -0.32 | -1.91% | 16.20 | 16.52 | 118357 | 19393.54 | 1.31% | 0.00 |
| 2025-10-10 | 16.87 | 16.75 | -0.18 | -1.06% | 16.72 | 17.02 | 116104 | 19556.15 | 1.29% | 0.00 |
| 2025-10-09 | 16.80 | 16.93 | 0.14 | 0.83% | 16.53 | 16.97 | 144414 | 24234.70 | 1.60% | 0.00 |
| 2025-09-30 | 16.52 | 16.79 | 0.27 | 1.63% | 16.50 | 17.04 | 152251 | 25609.23 | 1.69% | 0.00 |
| 2025-09-29 | 16.45 | 16.52 | 0.10 | 0.61% | 16.16 | 16.66 | 122289 | 20011.12 | 1.36% | 0.00 |
| 2025-09-26 | 16.66 | 16.42 | -0.28 | -1.68% | 16.40 | 16.68 | 118589 | 19580.76 | 1.32% | 0.00 |
| 2025-09-25 | 16.84 | 16.70 | -0.14 | -0.83% | 16.64 | 17.14 | 154520 | 26067.10 | 1.72% | 0.00 |
| 2025-09-24 | 16.62 | 16.84 | 0.19 | 1.14% | 16.55 | 16.90 | 118082 | 19774.56 | 1.31% | 0.00 |
| 2025-09-23 | 16.97 | 16.65 | -0.30 | -1.77% | 16.36 | 16.98 | 174633 | 28919.80 | 1.94% | 0.00 |
| 2025-09-22 | 17.17 | 16.95 | -0.22 | -1.28% | 16.77 | 17.23 | 133771 | 22637.35 | 1.49% | 0.00 |
| 2025-09-19 | 17.49 | 17.17 | -0.35 | -2.00% | 16.99 | 17.65 | 201673 | 34699.92 | 2.24% | 25.00 |
| 2025-09-18 | 17.93 | 17.52 | -0.26 | -1.46% | 17.32 | 18.09 | 250411 | 44491.71 | 2.78% | 0.00 |
| 2025-09-17 | 18.08 | 17.78 | -0.24 | -1.33% | 17.65 | 18.10 | 166861 | 29707.64 | 1.85% | 0.00 |
| 2025-09-16 | 18.16 | 18.02 | -0.07 | -0.39% | 17.78 | 18.19 | 161965 | 29113.29 | 1.80% | 3.00 |
| 2025-09-15 | 18.52 | 18.09 | -0.41 | -2.22% | 17.98 | 18.61 | 249120 | 45374.61 | 2.77% | 9.00 |
| 2025-09-12 | 18.81 | 18.50 | -0.41 | -2.17% | 18.44 | 18.93 | 212510 | 39569.27 | 2.36% | 0.00 |
| 2025-09-11 | 18.44 | 18.91 | 0.26 | 1.39% | 17.56 | 18.93 | 300613 | 54872.55 | 3.34% | 29.00 |
| 2025-09-10 | 18.61 | 18.65 | 0.04 | 0.21% | 18.54 | 19.27 | 186230 | 35001.33 | 2.07% | 0.00 |
| 2025-09-09 | 19.02 | 18.61 | -0.47 | -2.46% | 18.35 | 19.06 | 207369 | 38654.45 | 2.30% | 0.00 |
| 2025-09-08 | 19.14 | 19.08 | -0.11 | -0.57% | 18.87 | 19.38 | 181782 | 34696.91 | 2.02% | 0.00 |
| 2025-09-05 | 18.53 | 19.19 | 0.64 | 3.45% | 18.29 | 19.56 | 254354 | 48116.51 | 2.83% | 10.00 |
| 2025-09-04 | 19.49 | 18.55 | -0.94 | -4.82% | 18.16 | 19.68 | 305460 | 57690.93 | 3.39% | 10.00 |
| 2025-09-03 | 20.04 | 19.49 | -0.55 | -2.74% | 19.42 | 20.17 | 210408 | 41472.81 | 2.34% | 0.00 |
| 2025-09-02 | 20.33 | 20.04 | -0.45 | -2.20% | 19.69 | 20.60 | 360532 | 72412.49 | 4.01% | 25.00 |
| 2025-09-01 | 18.71 | 20.49 | 1.78 | 9.51% | 18.65 | 20.56 | 546736 | 108045.27 | 6.08% | 48.00 |
| 2025-08-29 | 18.90 | 18.71 | -0.18 | -0.95% | 18.62 | 19.01 | 188684 | 35391.02 | 2.10% | 0.00 |
| 2025-08-28 | 18.91 | 18.89 | -0.02 | -0.11% | 18.21 | 19.08 | 266629 | 49706.83 | 2.96% | 3.00 |
| 2025-08-27 | 19.58 | 18.91 | -0.67 | -3.42% | 18.82 | 19.76 | 324830 | 62973.52 | 3.61% | 0.00 |
| 2025-08-26 | 20.01 | 19.58 | -0.42 | -2.10% | 19.51 | 20.42 | 384864 | 76298.42 | 4.28% | 0.00 |
| 2025-08-25 | 18.80 | 20.00 | 1.55 | 8.40% | 18.80 | 21.12 | 721304 | 145549.84 | 8.02% | 6.00 |
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。
