| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 22.95 | 22.86 | -0.12 | -0.52% | 22.76 | 23.17 | 15605 | 3577.62 | 1.63% | 0.00 |
| 2025-04-21 | 22.34 | 22.98 | 0.37 | 1.64% | 22.24 | 22.99 | 19952 | 4531.17 | 2.08% | 0.00 |
| 2025-04-18 | 22.62 | 22.61 | 0.10 | 0.44% | 22.21 | 22.74 | 15779 | 3550.17 | 1.64% | 0.00 |
| 2025-04-17 | 22.48 | 22.51 | 0.10 | 0.45% | 22.34 | 22.96 | 17011 | 3865.64 | 1.77% | 6.00 |
| 2025-04-16 | 22.87 | 22.41 | -0.62 | -2.69% | 22.01 | 22.98 | 19251 | 4332.09 | 2.01% | 0.00 |
| 2025-04-15 | 22.83 | 23.03 | 0.21 | 0.92% | 22.67 | 23.22 | 18777 | 4304.90 | 1.96% | 0.00 |
| 2025-04-14 | 22.85 | 22.82 | 0.29 | 1.29% | 22.68 | 23.25 | 34847 | 8017.03 | 3.63% | 0.00 |
| 2025-04-11 | 21.56 | 22.53 | 0.77 | 3.54% | 21.50 | 22.98 | 47640 | 10696.16 | 4.96% | 0.00 |
| 2025-04-10 | 22.05 | 21.76 | 0.78 | 3.72% | 21.72 | 22.78 | 48043 | 10700.44 | 5.00% | 0.00 |
| 2025-04-09 | 20.07 | 20.98 | 0.14 | 0.67% | 18.50 | 21.18 | 46215 | 9255.90 | 4.81% | 0.00 |
| 2025-04-08 | 21.01 | 20.84 | 0.07 | 0.34% | 20.13 | 21.83 | 37666 | 7880.70 | 3.92% | 0.00 |
| 2025-04-07 | 23.72 | 20.77 | -5.19 | -19.99% | 20.77 | 24.21 | 52762 | 11549.46 | 5.50% | 0.00 |
| 2025-04-03 | 25.86 | 25.96 | -0.42 | -1.59% | 25.31 | 26.33 | 34343 | 8866.06 | 3.58% | 3.00 |
| 2025-04-02 | 25.90 | 26.38 | 0.50 | 1.93% | 25.66 | 26.75 | 38346 | 10112.05 | 3.99% | 0.00 |
| 2025-04-01 | 25.72 | 25.88 | 0.14 | 0.54% | 25.65 | 26.07 | 25904 | 6698.80 | 2.70% | 7.00 |
| 2025-03-31 | 25.70 | 25.74 | -0.07 | -0.27% | 24.80 | 25.79 | 33403 | 8439.03 | 3.48% | 0.00 |
| 2025-03-28 | 25.77 | 25.81 | -0.09 | -0.35% | 25.30 | 26.30 | 39842 | 10261.24 | 4.15% | 1.00 |
| 2025-03-27 | 27.00 | 25.90 | -1.24 | -4.57% | 25.87 | 27.00 | 48689 | 12795.91 | 5.07% | 1.00 |
| 2025-03-26 | 26.02 | 27.14 | 1.00 | 3.83% | 25.87 | 27.28 | 69254 | 18633.75 | 7.21% | 0.00 |
| 2025-03-25 | 26.01 | 26.14 | -0.13 | -0.49% | 25.73 | 26.49 | 34676 | 9067.06 | 3.61% | 0.00 |
| 2025-03-24 | 26.37 | 26.27 | -0.11 | -0.42% | 25.29 | 26.75 | 48469 | 12635.68 | 5.05% | 0.00 |
| 2025-03-21 | 27.65 | 26.38 | -0.97 | -3.55% | 26.33 | 27.66 | 52892 | 14077.37 | 5.51% | 0.00 |
| 2025-03-20 | 27.50 | 27.35 | -0.58 | -2.08% | 26.83 | 27.87 | 70172 | 19152.03 | 7.31% | 0.00 |
| 2025-03-19 | 28.17 | 27.93 | -0.63 | -2.21% | 27.78 | 29.11 | 76670 | 21847.87 | 7.99% | 1.00 |
| 2025-03-18 | 28.25 | 28.56 | -0.06 | -0.21% | 27.68 | 28.77 | 80170 | 22589.32 | 8.35% | 3.00 |
| 2025-03-17 | 29.20 | 28.62 | -0.92 | -3.11% | 27.68 | 29.20 | 96646 | 27381.57 | 10.07% | 4.00 |
| 2025-03-14 | 29.50 | 29.54 | -1.65 | -5.29% | 28.18 | 30.50 | 126410 | 36965.91 | 13.17% | 0.00 |
| 2025-03-13 | 27.10 | 31.19 | 4.09 | 15.09% | 27.07 | 32.05 | 189873 | 56007.81 | 19.78% | 5.00 |
| 2025-03-12 | 30.60 | 27.10 | -1.35 | -4.75% | 27.07 | 31.00 | 183783 | 52221.51 | 19.14% | 0.00 |
| 2025-03-11 | 23.58 | 28.45 | 4.74 | 19.99% | 23.42 | 28.45 | 105515 | 28623.43 | 10.99% | 0.00 |
| 2025-03-10 | 23.18 | 23.71 | 0.64 | 2.77% | 23.07 | 23.87 | 40057 | 9430.51 | 4.17% | 0.00 |
| 2025-03-07 | 22.95 | 23.07 | 0.02 | 0.09% | 22.90 | 23.20 | 19183 | 4423.92 | 2.00% | 0.00 |
| 2025-03-06 | 22.95 | 23.05 | 0.10 | 0.44% | 22.87 | 23.29 | 20059 | 4637.03 | 2.09% | 0.00 |
| 2025-03-05 | 22.81 | 22.95 | 0.14 | 0.61% | 22.39 | 23.06 | 17508 | 3975.99 | 1.82% | 0.00 |
| 2025-03-04 | 22.21 | 22.81 | 0.51 | 2.29% | 22.04 | 22.87 | 18269 | 4146.69 | 1.90% | 0.00 |
| 2025-03-03 | 22.53 | 22.30 | -0.26 | -1.15% | 22.11 | 22.90 | 19195 | 4331.30 | 2.00% | 15.00 |
| 2025-02-28 | 23.42 | 22.56 | -0.87 | -3.71% | 22.44 | 23.43 | 22437 | 5114.81 | 2.34% | 0.00 |
| 2025-02-27 | 23.22 | 23.43 | 0.22 | 0.95% | 22.85 | 23.65 | 27655 | 6436.35 | 2.88% | 0.00 |
| 2025-02-26 | 22.85 | 23.21 | 0.46 | 2.02% | 22.80 | 23.60 | 28749 | 6693.44 | 2.99% | 0.00 |
| 2025-02-25 | 22.69 | 22.75 | -0.23 | -1.00% | 22.55 | 22.96 | 16388 | 3727.77 | 1.71% | 0.00 |
| 2025-02-24 | 22.78 | 22.98 | 0.18 | 0.79% | 22.44 | 23.23 | 22629 | 5178.21 | 2.36% | 5.00 |
| 2025-02-21 | 22.45 | 22.80 | 0.40 | 1.79% | 22.13 | 22.91 | 25694 | 5803.55 | 2.68% | 0.00 |
| 2025-02-20 | 22.03 | 22.40 | 0.49 | 2.24% | 21.84 | 22.47 | 18964 | 4207.13 | 1.98% | 0.00 |
| 2025-02-19 | 21.40 | 21.91 | 0.51 | 2.38% | 21.40 | 22.03 | 16625 | 3636.48 | 1.73% | 0.00 |
| 2025-02-18 | 22.18 | 21.40 | -0.81 | -3.65% | 21.33 | 22.18 | 22453 | 4886.98 | 2.34% | 0.00 |
| 2025-02-17 | 21.78 | 22.21 | 0.33 | 1.51% | 21.68 | 22.28 | 20685 | 4560.59 | 2.15% | 0.00 |
| 2025-02-14 | 21.50 | 21.88 | 0.38 | 1.77% | 21.42 | 21.90 | 15408 | 3340.93 | 1.60% | 0.00 |
| 2025-02-13 | 22.57 | 21.50 | -0.90 | -4.02% | 21.50 | 22.58 | 18912 | 4146.39 | 1.97% | 0.00 |
| 2025-02-12 | 22.53 | 22.40 | -0.13 | -0.58% | 22.28 | 22.72 | 12997 | 2911.74 | 1.35% | 0.00 |
| 2025-02-11 | 22.57 | 22.53 | 0.01 | 0.04% | 22.24 | 22.58 | 11240 | 2516.61 | 1.17% | 0.00 |
| 2025-02-10 | 22.31 | 22.52 | 0.22 | 0.99% | 22.05 | 22.52 | 13729 | 3062.38 | 1.43% | 0.00 |
| 2025-02-07 | 22.35 | 22.30 | -0.10 | -0.45% | 21.94 | 22.54 | 15685 | 3506.69 | 1.63% | 0.00 |
| 2025-02-06 | 22.00 | 22.40 | 0.50 | 2.28% | 21.86 | 22.40 | 14810 | 3281.31 | 1.54% | 0.00 |
| 2025-02-05 | 21.93 | 21.90 | 0.05 | 0.23% | 21.65 | 22.12 | 13491 | 2953.47 | 1.41% | 0.00 |
| 2025-01-27 | 22.21 | 21.85 | -0.33 | -1.49% | 21.70 | 22.49 | 12141 | 2686.15 | 1.26% | 0.00 |
| 2025-01-24 | 22.41 | 22.18 | -0.03 | -0.14% | 21.97 | 22.46 | 13845 | 3063.14 | 1.44% | 0.00 |
| 2025-01-23 | 22.35 | 22.21 | 0.01 | 0.05% | 22.10 | 22.60 | 11419 | 2553.07 | 1.19% | 0.00 |
| 2025-01-22 | 21.97 | 22.20 | -0.04 | -0.18% | 21.97 | 22.28 | 9466 | 2099.24 | 0.99% | 0.00 |
| 2025-01-21 | 22.22 | 22.24 | 0.02 | 0.09% | 21.85 | 22.44 | 11108 | 2459.65 | 1.16% | 0.00 |
| 2025-01-20 | 21.85 | 22.22 | 0.60 | 2.78% | 21.63 | 22.40 | 14372 | 3171.83 | 1.50% | 0.00 |
| 2025-01-17 | 21.41 | 21.62 | 0.32 | 1.50% | 21.25 | 21.70 | 8344 | 1794.49 | 0.87% | 0.00 |
| 2025-01-16 | 21.37 | 21.30 | 0.01 | 0.05% | 21.12 | 22.00 | 12430 | 2669.58 | 1.29% | 0.00 |
| 2025-01-15 | 21.04 | 21.29 | 0.19 | 0.90% | 20.81 | 21.45 | 12526 | 2659.45 | 1.30% | 0.00 |
| 2025-01-14 | 19.89 | 21.10 | 1.23 | 6.19% | 19.89 | 21.18 | 12969 | 2693.19 | 1.35% | 0.00 |
| 2025-01-13 | 19.60 | 19.87 | 0.14 | 0.71% | 19.22 | 20.08 | 9249 | 1821.65 | 0.96% | 0.00 |
| 2025-01-10 | 20.17 | 19.73 | -0.44 | -2.18% | 19.70 | 20.46 | 10966 | 2206.86 | 1.14% | 0.00 |
| 2025-01-09 | 20.30 | 20.17 | -0.21 | -1.03% | 20.14 | 20.65 | 8715 | 1776.07 | 0.91% | 0.00 |
| 2025-01-08 | 20.36 | 20.38 | 0.03 | 0.15% | 19.64 | 20.53 | 13043 | 2632.94 | 1.36% | 0.00 |
| 2025-01-07 | 19.75 | 20.35 | 0.77 | 3.93% | 19.52 | 20.41 | 13815 | 2780.47 | 1.44% | 0.00 |
| 2025-01-06 | 19.60 | 19.58 | -0.05 | -0.25% | 18.61 | 19.75 | 11875 | 2289.62 | 1.24% | 0.00 |
| 2025-01-03 | 20.65 | 19.63 | -0.96 | -4.66% | 19.54 | 20.90 | 20441 | 4120.94 | 2.13% | 0.00 |
| 2025-01-02 | 21.02 | 20.59 | -0.45 | -2.14% | 20.41 | 21.42 | 12047 | 2513.27 | 1.25% | 0.00 |
| 2024-12-31 | 21.98 | 21.04 | -0.94 | -4.28% | 20.98 | 22.06 | 10837 | 2322.10 | 1.13% | 0.00 |
| 2024-12-30 | 21.67 | 21.98 | 0.25 | 1.15% | 21.27 | 22.14 | 17573 | 3839.08 | 1.83% | 0.00 |
| 2024-12-27 | 21.31 | 21.73 | 0.39 | 1.83% | 21.31 | 22.15 | 11315 | 2467.88 | 1.18% | 0.00 |
| 2024-12-26 | 20.95 | 21.34 | 0.20 | 0.95% | 20.95 | 21.66 | 11617 | 2485.69 | 1.21% | 0.00 |
| 2024-12-25 | 21.52 | 21.14 | -0.56 | -2.58% | 20.69 | 21.84 | 14673 | 3097.93 | 1.53% | 0.00 |
| 2024-12-24 | 21.50 | 21.70 | 0.44 | 2.07% | 21.23 | 21.84 | 16242 | 3500.77 | 1.69% | 0.00 |
| 2024-12-23 | 22.63 | 21.26 | -1.29 | -5.72% | 21.19 | 22.70 | 17313 | 3761.52 | 1.80% | 0.00 |
| 2024-12-20 | 22.22 | 22.55 | 0.37 | 1.67% | 22.11 | 22.84 | 11906 | 2683.87 | 1.24% | 0.00 |
康平科技(300907)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。
