| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 45.83 | 46.00 | 0.19 | 0.41% | 45.07 | 46.66 | 8495 | 3918.49 | 4.99% | 0.00 |
| 2026-02-05 | 45.50 | 45.81 | 0.17 | 0.37% | 45.26 | 46.46 | 9927 | 4567.98 | 5.83% | 0.00 |
| 2026-02-04 | 45.58 | 45.64 | 0.02 | 0.04% | 45.22 | 46.30 | 7626 | 3480.50 | 4.48% | 0.00 |
| 2026-02-03 | 44.75 | 45.62 | 0.97 | 2.17% | 44.75 | 45.62 | 8112 | 3676.36 | 4.76% | 0.00 |
| 2026-02-02 | 45.27 | 44.65 | -0.74 | -1.63% | 44.62 | 45.84 | 10318 | 4664.98 | 6.06% | 0.00 |
| 2026-01-30 | 44.49 | 45.39 | 0.90 | 2.02% | 43.85 | 45.45 | 9922 | 4460.68 | 5.83% | 0.00 |
| 2026-01-29 | 45.03 | 44.49 | 0.06 | 0.14% | 44.18 | 45.88 | 12700 | 5732.67 | 7.46% | 0.00 |
| 2026-01-28 | 44.47 | 44.43 | -0.25 | -0.56% | 43.80 | 45.80 | 13451 | 6023.32 | 7.90% | 0.05 |
| 2026-01-27 | 44.70 | 44.68 | -0.14 | -0.31% | 43.36 | 45.18 | 10445 | 4619.21 | 6.13% | 0.00 |
| 2026-01-26 | 45.41 | 44.82 | -0.99 | -2.16% | 44.20 | 45.50 | 15631 | 6990.01 | 9.18% | 0.00 |
| 2026-01-23 | 46.40 | 45.81 | -0.49 | -1.06% | 45.32 | 46.40 | 10360 | 4728.69 | 6.08% | 0.00 |
| 2026-01-22 | 46.20 | 46.30 | -0.15 | -0.32% | 45.96 | 47.23 | 11823 | 5482.16 | 6.94% | 0.00 |
| 2026-01-21 | 44.94 | 46.45 | 1.42 | 3.15% | 44.50 | 46.98 | 16776 | 7707.29 | 9.85% | 2.00 |
| 2026-01-20 | 45.24 | 45.03 | -0.21 | -0.46% | 44.65 | 45.67 | 9682 | 4362.37 | 5.68% | 0.00 |
| 2026-01-19 | 44.50 | 45.24 | 0.55 | 1.23% | 44.26 | 45.42 | 10354 | 4661.82 | 6.08% | 0.00 |
| 2026-01-16 | 44.84 | 44.69 | -0.16 | -0.36% | 44.61 | 45.21 | 10905 | 4886.97 | 6.40% | 0.00 |
| 2026-01-15 | 45.44 | 44.85 | -0.83 | -1.82% | 44.57 | 45.59 | 14963 | 6720.46 | 8.79% | 0.00 |
| 2026-01-14 | 45.50 | 45.68 | -0.07 | -0.15% | 44.86 | 46.57 | 23480 | 10755.45 | 13.79% | 0.00 |
| 2026-01-13 | 45.02 | 45.75 | 0.88 | 1.96% | 44.55 | 48.08 | 31489 | 14559.86 | 18.49% | 0.00 |
| 2026-01-12 | 45.69 | 44.87 | -0.35 | -0.77% | 44.32 | 45.95 | 17915 | 8023.71 | 10.52% | 0.00 |
| 2026-01-09 | 45.10 | 45.22 | 0.36 | 0.80% | 43.90 | 45.52 | 21946 | 9821.72 | 12.89% | 0.00 |
| 2026-01-08 | 43.99 | 44.86 | 0.92 | 2.09% | 43.10 | 45.58 | 28598 | 12815.69 | 16.79% | 0.00 |
| 2026-01-07 | 43.00 | 43.94 | 1.03 | 2.40% | 42.67 | 46.03 | 37948 | 16824.57 | 22.28% | 0.00 |
| 2026-01-06 | 43.17 | 42.91 | 0.02 | 0.05% | 42.50 | 43.51 | 12049 | 5175.90 | 7.07% | 0.00 |
| 2026-01-05 | 41.72 | 42.89 | 1.17 | 2.80% | 41.35 | 43.48 | 13008 | 5548.33 | 7.64% | 0.00 |
| 2025-12-31 | 41.56 | 41.72 | 0.17 | 0.41% | 41.18 | 42.11 | 7208 | 3003.01 | 4.23% | 0.00 |
| 2025-12-30 | 42.46 | 41.55 | -0.65 | -1.54% | 41.55 | 42.46 | 5265 | 2200.59 | 3.09% | 0.00 |
| 2025-12-29 | 41.84 | 42.20 | 0.45 | 1.08% | 41.42 | 42.32 | 7270 | 3044.07 | 4.27% | 0.00 |
| 2025-12-26 | 42.89 | 41.75 | -0.94 | -2.20% | 41.62 | 42.89 | 8256 | 3487.02 | 4.85% | 0.00 |
| 2025-12-25 | 42.64 | 42.69 | 0.05 | 0.12% | 42.50 | 42.90 | 7484 | 3191.99 | 4.39% | 0.00 |
| 2025-12-24 | 42.54 | 42.64 | 0.21 | 0.49% | 42.34 | 42.84 | 6431 | 2743.03 | 3.78% | 0.00 |
| 2025-12-23 | 42.83 | 42.43 | -0.51 | -1.19% | 42.01 | 43.07 | 11255 | 4795.86 | 6.61% | 0.00 |
| 2025-12-22 | 41.86 | 42.94 | 1.09 | 2.60% | 41.75 | 43.70 | 15510 | 6658.92 | 9.11% | 0.00 |
| 2025-12-19 | 41.31 | 41.85 | 0.74 | 1.80% | 40.90 | 42.30 | 10059 | 4190.20 | 5.91% | 0.00 |
| 2025-12-18 | 39.84 | 41.11 | 1.20 | 3.01% | 39.77 | 41.40 | 11181 | 4573.78 | 6.56% | 0.00 |
| 2025-12-17 | 39.85 | 39.91 | 0.20 | 0.50% | 38.85 | 40.16 | 6409 | 2533.07 | 3.76% | 0.00 |
| 2025-12-16 | 40.23 | 39.71 | -0.81 | -2.00% | 39.71 | 40.80 | 6258 | 2505.02 | 3.67% | 0.00 |
| 2025-12-15 | 40.74 | 40.52 | 0.12 | 0.30% | 39.85 | 40.74 | 7908 | 3183.50 | 4.64% | 0.00 |
| 2025-12-12 | 41.10 | 40.40 | -1.08 | -2.60% | 40.14 | 41.81 | 10654 | 4367.81 | 6.26% | 0.00 |
| 2025-12-11 | 41.74 | 41.48 | -0.18 | -0.43% | 41.20 | 41.96 | 11740 | 4882.79 | 6.89% | 0.00 |
| 2025-12-10 | 41.99 | 41.66 | -0.07 | -0.17% | 41.35 | 42.01 | 7363 | 3074.84 | 4.32% | 0.00 |
| 2025-12-09 | 41.29 | 41.73 | 0.00 | 0.00% | 41.16 | 42.32 | 12789 | 5371.52 | 7.51% | 0.00 |
| 2025-12-08 | 40.45 | 41.73 | 1.28 | 3.16% | 40.41 | 41.99 | 15693 | 6537.62 | 9.21% | 0.00 |
| 2025-12-05 | 39.64 | 40.45 | 0.76 | 1.91% | 39.50 | 40.61 | 8694 | 3498.82 | 5.10% | 0.00 |
| 2025-12-04 | 39.96 | 39.69 | -0.27 | -0.68% | 39.30 | 40.37 | 5864 | 2329.88 | 3.44% | 0.00 |
| 2025-12-03 | 40.49 | 39.96 | -0.44 | -1.09% | 39.91 | 40.49 | 4898 | 1965.25 | 2.88% | 0.00 |
| 2025-12-02 | 40.88 | 40.40 | -0.59 | -1.44% | 40.20 | 40.88 | 4577 | 1850.85 | 2.69% | 0.00 |
| 2025-12-01 | 41.08 | 40.99 | -0.01 | -0.02% | 40.77 | 41.38 | 5983 | 2461.64 | 3.51% | 0.00 |
| 2025-11-28 | 40.51 | 41.00 | 0.41 | 1.01% | 40.03 | 41.05 | 4904 | 1989.82 | 2.88% | 0.00 |
| 2025-11-27 | 40.00 | 40.59 | 0.60 | 1.50% | 39.85 | 40.68 | 5301 | 2140.64 | 3.11% | 0.00 |
| 2025-11-26 | 40.78 | 39.99 | -0.79 | -1.94% | 39.73 | 41.20 | 7079 | 2862.13 | 4.16% | 0.00 |
| 2025-11-25 | 40.28 | 40.78 | 0.56 | 1.39% | 40.13 | 41.15 | 6890 | 2816.87 | 4.05% | 0.00 |
| 2025-11-24 | 39.53 | 40.22 | 1.06 | 2.71% | 39.31 | 40.36 | 9289 | 3714.46 | 5.45% | 0.00 |
| 2025-11-21 | 41.13 | 39.16 | -1.97 | -4.79% | 38.78 | 41.43 | 10102 | 4018.82 | 5.93% | 0.00 |
| 2025-11-20 | 41.44 | 41.13 | -0.10 | -0.24% | 40.60 | 41.66 | 6551 | 2691.26 | 3.85% | 0.00 |
| 2025-11-19 | 42.09 | 41.23 | -0.82 | -1.95% | 41.20 | 42.28 | 7423 | 3090.13 | 4.36% | 0.00 |
| 2025-11-18 | 42.24 | 42.05 | -0.20 | -0.47% | 41.74 | 42.24 | 7253 | 3043.15 | 4.26% | 0.00 |
| 2025-11-17 | 42.02 | 42.25 | 0.27 | 0.64% | 41.83 | 42.38 | 7007 | 2951.90 | 4.11% | 0.00 |
| 2025-11-14 | 41.58 | 41.98 | 0.16 | 0.38% | 41.50 | 42.30 | 10242 | 4312.25 | 6.01% | 0.00 |
| 2025-11-13 | 42.21 | 41.82 | 0.06 | 0.14% | 41.23 | 42.21 | 8588 | 3576.39 | 5.04% | 0.00 |
| 2025-11-12 | 41.49 | 41.76 | 0.33 | 0.80% | 41.30 | 41.79 | 7772 | 3231.03 | 4.56% | 0.00 |
| 2025-11-11 | 41.67 | 41.43 | -0.02 | -0.05% | 41.21 | 41.73 | 6548 | 2717.23 | 3.84% | 0.00 |
| 2025-11-10 | 41.16 | 41.45 | 0.22 | 0.53% | 41.15 | 41.63 | 6966 | 2887.63 | 4.09% | 0.00 |
| 2025-11-07 | 41.50 | 41.23 | -0.33 | -0.79% | 41.10 | 41.66 | 6166 | 2548.21 | 3.62% | 0.00 |
| 2025-11-06 | 41.37 | 41.56 | 0.07 | 0.17% | 41.17 | 41.74 | 6434 | 2673.94 | 3.78% | 0.00 |
| 2025-11-05 | 40.75 | 41.49 | 0.39 | 0.95% | 40.56 | 41.68 | 8789 | 3638.01 | 5.16% | 0.00 |
| 2025-11-04 | 41.11 | 41.10 | -0.13 | -0.32% | 40.71 | 41.38 | 5810 | 2380.57 | 3.41% | 0.00 |
| 2025-11-03 | 40.93 | 41.23 | 0.40 | 0.98% | 40.60 | 41.23 | 6808 | 2787.07 | 4.00% | 0.00 |
| 2025-10-31 | 40.11 | 40.83 | 0.72 | 1.80% | 40.11 | 40.96 | 9660 | 3939.27 | 5.67% | 0.00 |
| 2025-10-30 | 40.56 | 40.11 | -0.56 | -1.38% | 40.06 | 40.75 | 6623 | 2673.17 | 3.89% | 0.00 |
| 2025-10-29 | 40.90 | 40.67 | -0.15 | -0.37% | 40.22 | 41.00 | 7971 | 3231.10 | 4.68% | 0.00 |
| 2025-10-28 | 41.00 | 40.82 | -0.43 | -1.04% | 40.60 | 41.41 | 11626 | 4760.59 | 6.83% | 0.00 |
| 2025-10-27 | 40.43 | 41.25 | 1.37 | 3.44% | 40.11 | 41.34 | 18915 | 7746.24 | 11.11% | 0.00 |
| 2025-10-24 | 39.76 | 39.88 | 0.07 | 0.18% | 39.60 | 40.00 | 8168 | 3255.85 | 4.80% | 0.00 |
| 2025-10-23 | 39.76 | 39.81 | 0.29 | 0.73% | 39.21 | 39.84 | 6977 | 2760.64 | 4.10% | 0.00 |
| 2025-10-22 | 39.45 | 39.52 | 0.06 | 0.15% | 39.21 | 39.86 | 5669 | 2247.28 | 3.33% | 0.00 |
| 2025-10-21 | 39.04 | 39.46 | 0.42 | 1.08% | 38.90 | 39.50 | 5932 | 2332.41 | 3.48% | 0.00 |
| 2025-10-20 | 38.68 | 39.04 | 0.51 | 1.32% | 38.68 | 39.64 | 5672 | 2219.98 | 3.33% | 0.00 |
| 2025-10-17 | 38.87 | 38.53 | -0.45 | -1.15% | 38.53 | 39.28 | 5050 | 1964.73 | 2.97% | 0.00 |
| 2025-10-16 | 39.47 | 38.98 | -0.44 | -1.12% | 38.81 | 39.59 | 5054 | 1976.09 | 2.97% | 0.00 |
康力源(301287)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。
