| 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 | 28.50 | 28.84 | 0.55 | 1.94% | 28.10 | 29.69 | 27777 | 8085.31 | 2.89% | 0.00 |
| 2026-03-24 | 26.80 | 28.29 | 2.09 | 7.98% | 26.79 | 28.73 | 33323 | 9281.36 | 3.47% | 11.00 |
| 2026-03-23 | 26.25 | 26.20 | -0.80 | -2.96% | 26.04 | 27.68 | 21145 | 5689.96 | 2.20% | 0.00 |
| 2026-03-20 | 27.73 | 27.00 | -0.73 | -2.63% | 27.00 | 28.10 | 15219 | 4170.39 | 1.59% | 0.00 |
| 2026-03-19 | 28.02 | 27.73 | -0.49 | -1.74% | 27.67 | 28.21 | 15270 | 4252.19 | 1.59% | 0.00 |
| 2026-03-18 | 28.30 | 28.22 | -0.08 | -0.28% | 27.81 | 28.67 | 20299 | 5712.33 | 2.11% | 0.00 |
| 2026-03-17 | 29.69 | 28.30 | -1.04 | -3.54% | 28.30 | 29.69 | 12213 | 3512.74 | 1.27% | 0.00 |
| 2026-03-16 | 29.24 | 29.34 | 0.04 | 0.14% | 29.02 | 29.50 | 8998 | 2629.26 | 0.94% | 0.00 |
| 2026-03-13 | 29.64 | 29.30 | -0.33 | -1.11% | 29.14 | 29.99 | 10027 | 2961.56 | 1.04% | 0.00 |
| 2026-03-12 | 30.53 | 29.63 | -0.80 | -2.63% | 29.50 | 30.53 | 12074 | 3600.19 | 1.26% | 0.00 |
| 2026-03-11 | 30.78 | 30.43 | -0.26 | -0.85% | 30.36 | 30.78 | 9929 | 3030.11 | 1.03% | 0.00 |
| 2026-03-10 | 29.97 | 30.69 | 0.89 | 2.99% | 29.97 | 30.75 | 12644 | 3865.08 | 1.32% | 0.00 |
| 2026-03-09 | 29.78 | 29.80 | -0.41 | -1.36% | 29.10 | 30.10 | 12811 | 3793.61 | 1.33% | 0.00 |
| 2026-03-06 | 29.27 | 30.21 | 1.00 | 3.42% | 29.09 | 30.32 | 13805 | 4134.09 | 1.44% | 0.00 |
| 2026-03-05 | 29.16 | 29.21 | 0.59 | 2.06% | 29.00 | 29.67 | 12695 | 3726.17 | 1.32% | 0.00 |
| 2026-03-04 | 28.45 | 28.62 | -0.38 | -1.31% | 28.21 | 29.06 | 13028 | 3730.19 | 1.36% | 0.00 |
| 2026-03-03 | 29.88 | 29.00 | -0.88 | -2.95% | 28.89 | 30.55 | 17294 | 5142.03 | 1.80% | 0.00 |
| 2026-03-02 | 30.81 | 29.88 | -1.28 | -4.11% | 29.63 | 30.92 | 18244 | 5495.53 | 1.90% | 0.00 |
| 2026-02-27 | 30.89 | 31.16 | 0.19 | 0.61% | 30.66 | 31.18 | 12478 | 3854.93 | 1.30% | 0.00 |
| 2026-02-26 | 31.00 | 30.97 | 0.22 | 0.72% | 30.70 | 31.10 | 11240 | 3477.30 | 1.17% | 0.00 |
| 2026-02-25 | 30.98 | 30.75 | -0.09 | -0.29% | 30.75 | 31.06 | 11170 | 3448.13 | 1.16% | 0.00 |
| 2026-02-24 | 30.60 | 30.84 | 0.42 | 1.38% | 30.40 | 30.90 | 14331 | 4402.96 | 1.49% | 11.00 |
| 2026-02-13 | 30.55 | 30.42 | -0.13 | -0.43% | 30.40 | 30.90 | 9926 | 3047.32 | 1.03% | 0.00 |
| 2026-02-12 | 30.70 | 30.55 | -0.22 | -0.71% | 30.41 | 30.92 | 11396 | 3497.30 | 1.19% | 0.00 |
| 2026-02-11 | 30.96 | 30.77 | -0.06 | -0.19% | 30.56 | 31.12 | 10497 | 3230.40 | 1.09% | 0.00 |
| 2026-02-10 | 30.80 | 30.83 | -0.06 | -0.19% | 30.71 | 31.14 | 12412 | 3847.13 | 1.29% | 0.00 |
| 2026-02-09 | 31.04 | 30.89 | 0.32 | 1.05% | 30.56 | 31.39 | 15528 | 4786.46 | 1.62% | 0.00 |
| 2026-02-06 | 30.18 | 30.57 | 0.11 | 0.36% | 29.91 | 30.94 | 14838 | 4548.13 | 1.55% | 0.00 |
| 2026-02-05 | 30.01 | 30.46 | 0.28 | 0.93% | 29.95 | 31.44 | 24734 | 7601.32 | 2.58% | 0.00 |
| 2026-02-04 | 30.00 | 30.18 | 0.25 | 0.84% | 29.65 | 30.50 | 12199 | 3680.33 | 1.27% | 0.00 |
| 2026-02-03 | 29.46 | 29.93 | 0.58 | 1.98% | 29.36 | 29.93 | 11780 | 3501.76 | 1.23% | 0.00 |
| 2026-02-02 | 29.70 | 29.35 | -0.19 | -0.64% | 29.21 | 30.08 | 15682 | 4674.67 | 1.63% | 0.00 |
| 2026-01-30 | 29.17 | 29.54 | 0.26 | 0.89% | 28.90 | 29.60 | 13432 | 3932.14 | 1.40% | 0.00 |
| 2026-01-29 | 29.64 | 29.28 | -0.36 | -1.21% | 29.00 | 30.07 | 15744 | 4652.40 | 1.64% | 0.00 |
| 2026-01-28 | 30.90 | 29.64 | -1.25 | -4.05% | 29.49 | 30.97 | 24526 | 7359.37 | 2.55% | 0.00 |
| 2026-01-27 | 30.95 | 30.89 | -0.24 | -0.77% | 29.70 | 31.06 | 21298 | 6476.06 | 2.22% | 0.00 |
| 2026-01-26 | 31.78 | 31.13 | -0.53 | -1.67% | 30.71 | 31.88 | 25856 | 8049.22 | 2.69% | 0.00 |
| 2026-01-23 | 31.44 | 31.66 | 0.29 | 0.92% | 31.17 | 31.79 | 20977 | 6603.06 | 2.19% | 7.00 |
| 2026-01-22 | 31.31 | 31.37 | -0.03 | -0.10% | 31.01 | 31.78 | 23071 | 7236.23 | 2.40% | 0.00 |
| 2026-01-21 | 30.85 | 31.40 | 0.66 | 2.15% | 30.34 | 31.45 | 25924 | 8037.00 | 2.70% | 0.00 |
| 2026-01-20 | 30.90 | 30.74 | -0.03 | -0.10% | 30.31 | 31.70 | 34644 | 10740.58 | 3.61% | 0.00 |
| 2026-01-19 | 30.55 | 30.77 | 0.26 | 0.85% | 30.21 | 30.99 | 23406 | 7187.87 | 2.44% | 0.00 |
| 2026-01-16 | 30.17 | 30.51 | 0.68 | 2.28% | 29.74 | 30.88 | 29597 | 8994.51 | 3.08% | 0.00 |
| 2026-01-15 | 30.36 | 29.83 | -0.27 | -0.90% | 29.55 | 30.36 | 15680 | 4673.64 | 1.63% | 0.00 |
| 2026-01-14 | 30.32 | 30.10 | 0.02 | 0.07% | 29.61 | 30.60 | 28159 | 8489.46 | 2.93% | 0.00 |
| 2026-01-13 | 30.75 | 30.08 | -0.51 | -1.67% | 29.90 | 30.78 | 25734 | 7797.00 | 2.68% | 0.00 |
| 2026-01-12 | 30.45 | 30.59 | 0.30 | 0.99% | 30.04 | 30.65 | 27856 | 8468.18 | 2.90% | 0.00 |
| 2026-01-09 | 30.30 | 30.29 | 0.06 | 0.20% | 29.91 | 30.35 | 20309 | 6125.68 | 2.12% | 0.00 |
| 2026-01-08 | 29.72 | 30.23 | 0.57 | 1.92% | 29.59 | 30.47 | 24212 | 7290.74 | 2.52% | 0.00 |
| 2026-01-07 | 29.74 | 29.66 | -0.07 | -0.24% | 29.53 | 30.02 | 16286 | 4843.26 | 1.70% | 0.00 |
| 2026-01-06 | 30.03 | 29.73 | -0.12 | -0.40% | 29.53 | 30.04 | 18484 | 5498.37 | 1.93% | 0.00 |
| 2026-01-05 | 29.68 | 29.85 | 0.19 | 0.64% | 29.06 | 29.88 | 15766 | 4663.98 | 1.64% | 0.00 |
| 2025-12-31 | 29.92 | 29.66 | -0.24 | -0.80% | 29.40 | 30.35 | 18888 | 5617.32 | 1.97% | 0.00 |
| 2025-12-30 | 29.02 | 29.90 | 0.47 | 1.60% | 28.99 | 30.23 | 22173 | 6602.20 | 2.31% | 0.00 |
| 2025-12-29 | 29.22 | 29.43 | 0.25 | 0.86% | 28.99 | 29.48 | 11598 | 3396.13 | 1.21% | 0.00 |
| 2025-12-26 | 29.75 | 29.18 | -0.69 | -2.31% | 29.12 | 29.90 | 18969 | 5575.57 | 1.98% | 0.00 |
| 2025-12-25 | 29.10 | 29.87 | 0.81 | 2.79% | 28.91 | 30.00 | 23113 | 6831.51 | 2.41% | 0.00 |
| 2025-12-24 | 28.73 | 29.06 | 0.35 | 1.22% | 28.60 | 29.18 | 11567 | 3351.45 | 1.20% | 0.00 |
| 2025-12-23 | 28.73 | 28.71 | -0.16 | -0.55% | 28.46 | 29.00 | 12264 | 3518.40 | 1.28% | 0.00 |
| 2025-12-22 | 29.29 | 28.87 | -0.06 | -0.21% | 28.70 | 29.29 | 12426 | 3591.87 | 1.29% | 0.00 |
| 2025-12-19 | 28.65 | 28.93 | 0.32 | 1.12% | 28.62 | 29.29 | 12616 | 3659.69 | 1.31% | 0.00 |
| 2025-12-18 | 28.29 | 28.61 | 0.21 | 0.74% | 27.90 | 28.96 | 14107 | 4035.62 | 1.47% | 0.00 |
| 2025-12-17 | 28.07 | 28.40 | 0.37 | 1.32% | 27.55 | 28.43 | 17183 | 4801.22 | 1.79% | 0.00 |
| 2025-12-16 | 28.90 | 28.03 | -0.87 | -3.01% | 27.90 | 28.96 | 18807 | 5311.72 | 1.96% | 0.00 |
| 2025-12-15 | 29.55 | 28.90 | -0.80 | -2.69% | 28.80 | 29.71 | 18023 | 5238.41 | 1.88% | 0.00 |
| 2025-12-12 | 30.01 | 29.70 | -0.31 | -1.03% | 29.52 | 30.25 | 15514 | 4620.24 | 1.62% | 0.00 |
| 2025-12-11 | 29.74 | 30.01 | 0.27 | 0.91% | 29.39 | 30.59 | 25443 | 7653.51 | 2.65% | 0.00 |
| 2025-12-10 | 29.97 | 29.74 | -0.23 | -0.77% | 29.54 | 30.14 | 12364 | 3686.04 | 1.29% | 0.00 |
| 2025-12-09 | 30.40 | 29.97 | -0.57 | -1.87% | 29.92 | 30.59 | 15514 | 4675.23 | 1.62% | 0.00 |
| 2025-12-08 | 30.86 | 30.54 | -0.34 | -1.10% | 30.40 | 30.86 | 19398 | 5920.19 | 2.02% | 0.00 |
| 2025-12-05 | 29.72 | 30.88 | 1.17 | 3.94% | 29.28 | 31.08 | 32562 | 9868.54 | 3.39% | 0.00 |
| 2025-12-04 | 29.44 | 29.71 | 0.27 | 0.92% | 29.10 | 30.12 | 25823 | 7675.96 | 2.69% | 0.00 |
| 2025-12-03 | 29.93 | 29.44 | -0.54 | -1.80% | 29.26 | 30.11 | 23875 | 7054.23 | 2.49% | 0.00 |
| 2025-12-02 | 30.50 | 29.98 | -0.52 | -1.70% | 29.88 | 30.50 | 22120 | 6650.80 | 2.30% | 0.00 |
| 2025-12-01 | 31.68 | 30.50 | -0.92 | -2.93% | 30.43 | 31.68 | 37881 | 11659.36 | 3.95% | 0.00 |
| 2025-11-28 | 35.51 | 31.42 | -3.52 | -10.07% | 31.21 | 35.52 | 75014 | 24156.08 | 7.81% | 0.00 |
| 2025-11-27 | 34.37 | 34.94 | 0.56 | 1.63% | 34.20 | 35.35 | 42504 | 14775.40 | 4.43% | 0.00 |
| 2025-11-26 | 33.37 | 34.38 | 1.29 | 3.90% | 33.15 | 35.58 | 56711 | 19596.03 | 5.91% | 0.00 |
| 2025-11-25 | 32.50 | 33.09 | 1.85 | 5.92% | 31.55 | 33.68 | 55001 | 18052.86 | 5.73% | 1.00 |
| 2025-11-24 | 29.65 | 31.24 | 2.56 | 8.93% | 29.65 | 31.56 | 47244 | 14519.41 | 4.92% | 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。
