| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 18.80 | 18.45 | -0.11 | -0.59% | 18.26 | 18.99 | 400975 | 74290.73 | 4.46% | 0.00 |
| 2025-08-21 | 17.80 | 18.56 | 0.82 | 4.62% | 17.80 | 19.30 | 657490 | 122313.15 | 7.31% | 0.00 |
| 2025-08-20 | 17.29 | 17.74 | 0.44 | 2.54% | 17.05 | 18.06 | 362433 | 63840.53 | 4.03% | 5.20 |
| 2025-08-19 | 17.35 | 17.30 | -0.05 | -0.29% | 17.17 | 17.58 | 264562 | 45988.82 | 2.94% | 0.00 |
| 2025-08-18 | 17.60 | 17.35 | 0.11 | 0.64% | 17.16 | 18.25 | 482720 | 84777.04 | 5.36% | 0.00 |
| 2025-08-15 | 16.91 | 17.24 | 0.30 | 1.77% | 16.91 | 17.36 | 202808 | 34850.57 | 2.25% | 0.00 |
| 2025-08-14 | 17.72 | 16.94 | -0.78 | -4.40% | 16.93 | 17.80 | 220543 | 38209.65 | 2.45% | 2.00 |
| 2025-08-13 | 17.45 | 17.72 | 0.27 | 1.55% | 17.22 | 17.73 | 216935 | 38027.74 | 2.41% | 37.00 |
| 2025-08-12 | 17.64 | 17.45 | -0.14 | -0.80% | 17.27 | 17.66 | 130061 | 22640.30 | 1.45% | 0.00 |
| 2025-08-11 | 17.38 | 17.59 | 0.26 | 1.50% | 17.28 | 17.59 | 133792 | 23359.08 | 1.49% | 4.00 |
| 2025-08-08 | 17.27 | 17.33 | 0.05 | 0.29% | 17.06 | 17.47 | 138107 | 23863.68 | 1.53% | 0.00 |
| 2025-08-07 | 17.54 | 17.28 | -0.28 | -1.59% | 17.21 | 17.63 | 173223 | 30076.87 | 1.93% | 0.00 |
| 2025-08-06 | 17.96 | 17.56 | -0.39 | -2.17% | 17.44 | 18.05 | 226069 | 39871.57 | 2.51% | 0.00 |
| 2025-08-05 | 17.90 | 17.95 | 0.13 | 0.73% | 17.77 | 18.39 | 227061 | 40839.52 | 2.52% | 24.00 |
| 2025-08-04 | 17.48 | 17.82 | 0.23 | 1.31% | 17.01 | 17.95 | 268657 | 46787.22 | 2.99% | 0.00 |
| 2025-08-01 | 17.41 | 17.59 | 0.17 | 0.98% | 17.36 | 18.03 | 258221 | 45764.23 | 2.87% | 5.00 |
| 2025-07-31 | 17.60 | 17.42 | -0.33 | -1.86% | 17.33 | 17.95 | 274326 | 48433.44 | 3.05% | 3.00 |
| 2025-07-30 | 17.60 | 17.75 | 0.01 | 0.06% | 17.50 | 18.17 | 350660 | 62538.63 | 3.90% | 2.00 |
| 2025-07-29 | 17.78 | 17.74 | 0.25 | 1.43% | 17.20 | 17.95 | 358778 | 63082.87 | 3.99% | 103.00 |
| 2025-07-28 | 17.53 | 17.49 | -0.06 | -0.34% | 17.40 | 17.72 | 219831 | 38492.07 | 2.44% | 0.00 |
| 2025-07-25 | 18.00 | 17.55 | -0.75 | -4.10% | 17.42 | 18.12 | 410767 | 72671.11 | 4.56% | 55.80 |
| 2025-07-24 | 16.37 | 18.30 | 2.03 | 12.48% | 16.35 | 18.75 | 702668 | 124008.32 | 7.81% | 0.00 |
| 2025-07-23 | 16.25 | 16.27 | -0.07 | -0.43% | 16.23 | 16.64 | 170639 | 28085.49 | 1.90% | 0.00 |
| 2025-07-22 | 16.34 | 16.34 | 0.00 | 0.00% | 16.25 | 16.76 | 175604 | 28955.60 | 1.95% | 9.00 |
| 2025-07-21 | 16.30 | 16.34 | 0.00 | 0.00% | 16.17 | 16.36 | 109212 | 17781.99 | 1.21% | 0.00 |
| 2025-07-18 | 16.49 | 16.34 | -0.15 | -0.91% | 16.28 | 16.54 | 100968 | 16504.61 | 1.12% | 13.20 |
| 2025-07-17 | 16.30 | 16.49 | 0.19 | 1.17% | 16.21 | 16.51 | 127325 | 20850.38 | 1.41% | 0.00 |
| 2025-07-16 | 16.20 | 16.30 | 0.10 | 0.62% | 16.16 | 16.65 | 124984 | 20461.26 | 1.39% | 1.00 |
| 2025-07-15 | 16.51 | 16.20 | -0.28 | -1.70% | 16.05 | 16.54 | 151099 | 24516.20 | 1.68% | 0.00 |
| 2025-07-14 | 16.53 | 16.48 | -0.12 | -0.72% | 16.34 | 16.60 | 160141 | 26320.38 | 1.78% | 0.00 |
| 2025-07-11 | 16.60 | 16.60 | -0.05 | -0.30% | 16.41 | 16.86 | 258194 | 42887.30 | 2.87% | 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。
