| 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 | 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 |
| 2025-10-15 | 38.39 | 39.42 | 1.03 | 2.68% | 38.37 | 39.50 | 9397 | 3679.26 | 5.52% | 0.00 |
| 2025-10-14 | 38.56 | 38.39 | -0.16 | -0.42% | 38.38 | 39.09 | 5789 | 2241.45 | 3.40% | 0.00 |
| 2025-10-13 | 37.86 | 38.55 | -0.48 | -1.23% | 37.01 | 38.87 | 7168 | 2742.71 | 4.21% | 0.00 |
| 2025-10-10 | 38.89 | 39.03 | 0.14 | 0.36% | 38.66 | 39.45 | 5038 | 1971.54 | 2.96% | 0.00 |
| 2025-10-09 | 39.60 | 38.89 | -0.39 | -0.99% | 38.81 | 39.60 | 8002 | 3128.76 | 4.70% | 0.00 |
| 2025-09-30 | 39.41 | 39.28 | -0.13 | -0.33% | 39.25 | 39.64 | 5006 | 1973.58 | 2.94% | 0.00 |
| 2025-09-29 | 39.21 | 39.41 | 0.21 | 0.54% | 38.70 | 39.76 | 5663 | 2227.44 | 3.33% | 0.00 |
| 2025-09-26 | 39.23 | 39.20 | -0.23 | -0.58% | 38.61 | 39.78 | 5834 | 2295.10 | 3.43% | 0.00 |
| 2025-09-25 | 39.38 | 39.43 | 0.05 | 0.13% | 39.01 | 39.80 | 7403 | 2922.83 | 4.35% | 0.00 |
| 2025-09-24 | 38.80 | 39.38 | 0.47 | 1.21% | 38.48 | 39.49 | 7869 | 3084.73 | 4.62% | 0.00 |
| 2025-09-23 | 39.85 | 38.91 | -0.88 | -2.21% | 37.90 | 39.86 | 13583 | 5250.03 | 7.98% | 0.00 |
| 2025-09-22 | 40.28 | 39.97 | -0.35 | -0.87% | 39.70 | 40.51 | 8564 | 3423.68 | 5.03% | 0.00 |
| 2025-09-19 | 40.78 | 40.32 | -0.48 | -1.18% | 39.90 | 41.36 | 11375 | 4592.81 | 6.68% | 0.00 |
| 2025-09-18 | 42.70 | 40.80 | -1.64 | -3.86% | 40.41 | 42.70 | 23753 | 9880.85 | 13.95% | 0.00 |
| 2025-09-17 | 42.35 | 42.44 | 0.33 | 0.78% | 42.25 | 43.50 | 21417 | 9165.36 | 12.58% | 0.00 |
| 2025-09-16 | 41.10 | 42.11 | 0.71 | 1.71% | 41.10 | 42.12 | 13908 | 5809.78 | 8.17% | 0.00 |
| 2025-09-15 | 41.36 | 41.40 | 0.04 | 0.10% | 40.95 | 41.59 | 10363 | 4285.93 | 6.08% | 0.00 |
| 2025-09-12 | 41.78 | 41.36 | -0.73 | -1.73% | 41.14 | 42.09 | 17462 | 7250.72 | 10.25% | 0.00 |
| 2025-09-11 | 43.13 | 42.09 | -1.18 | -2.73% | 41.16 | 43.26 | 29176 | 12174.50 | 17.13% | 1.00 |
| 2025-09-10 | 42.42 | 43.27 | 1.03 | 2.44% | 42.31 | 44.20 | 38802 | 16907.82 | 22.78% | 0.00 |
| 2025-09-09 | 42.71 | 42.24 | -1.46 | -3.34% | 42.00 | 43.55 | 29951 | 12707.13 | 17.59% | 0.00 |
| 2025-09-08 | 40.50 | 43.70 | 1.99 | 4.77% | 40.50 | 44.02 | 49288 | 21222.33 | 28.94% | 0.00 |
| 2025-09-05 | 42.84 | 41.71 | 2.09 | 5.28% | 41.37 | 44.05 | 41097 | 17579.93 | 24.13% | 0.00 |
| 2025-09-04 | 39.11 | 39.62 | 0.43 | 1.10% | 39.11 | 40.41 | 10719 | 4258.16 | 6.29% | 0.00 |
| 2025-09-03 | 40.25 | 39.19 | -0.96 | -2.39% | 39.18 | 40.35 | 9345 | 3714.16 | 5.49% | 0.00 |
| 2025-09-02 | 40.80 | 40.15 | -0.93 | -2.26% | 39.42 | 41.38 | 14957 | 5983.75 | 8.78% | 0.00 |
| 2025-09-01 | 40.80 | 41.08 | 0.34 | 0.83% | 40.46 | 41.40 | 11268 | 4623.15 | 6.62% | 0.00 |
| 2025-08-29 | 41.39 | 40.74 | -0.76 | -1.83% | 40.60 | 41.68 | 14415 | 5923.66 | 8.46% | 0.00 |
| 2025-08-28 | 42.01 | 41.50 | -0.60 | -1.43% | 39.82 | 42.90 | 34918 | 14387.78 | 20.50% | 1.00 |
| 2025-08-27 | 44.90 | 42.10 | -2.31 | -5.20% | 42.01 | 45.00 | 38444 | 16798.62 | 22.57% | 0.00 |
| 2025-08-26 | 42.51 | 44.41 | 2.01 | 4.74% | 42.51 | 46.00 | 56234 | 25102.08 | 33.02% | 0.00 |
| 2025-08-25 | 43.09 | 42.40 | -0.43 | -1.00% | 42.08 | 43.10 | 19839 | 8416.48 | 11.65% | 0.00 |
| 2025-08-22 | 43.29 | 42.83 | -0.58 | -1.34% | 42.71 | 43.40 | 15911 | 6828.00 | 9.34% | 3.00 |
| 2025-08-21 | 43.10 | 43.41 | 0.27 | 0.63% | 42.96 | 43.78 | 23154 | 10049.68 | 13.59% | 0.00 |
| 2025-08-20 | 42.80 | 43.14 | 0.03 | 0.07% | 42.67 | 43.40 | 15239 | 6554.33 | 8.95% | 0.00 |
| 2025-08-19 | 43.40 | 43.11 | -0.27 | -0.62% | 42.69 | 43.45 | 19834 | 8533.21 | 11.65% | 0.00 |
| 2025-08-18 | 43.04 | 43.38 | 0.68 | 1.59% | 42.58 | 43.73 | 27510 | 11856.36 | 16.15% | 0.00 |
| 2025-08-15 | 41.87 | 42.70 | 0.85 | 2.03% | 41.24 | 42.91 | 17764 | 7546.35 | 10.43% | 0.00 |
| 2025-08-14 | 42.65 | 41.85 | -0.80 | -1.88% | 41.82 | 42.65 | 15537 | 6550.81 | 9.12% | 0.00 |
| 2025-08-13 | 42.99 | 42.65 | -0.20 | -0.47% | 41.97 | 43.14 | 18209 | 7730.32 | 10.69% | 0.00 |
| 2025-08-12 | 42.88 | 42.85 | 0.05 | 0.12% | 42.47 | 43.15 | 14961 | 6398.69 | 8.78% | 0.00 |
| 2025-08-11 | 42.29 | 42.80 | 0.83 | 1.98% | 41.65 | 42.96 | 17569 | 7466.50 | 10.32% | 0.00 |
| 2025-08-08 | 42.76 | 41.97 | -0.72 | -1.69% | 41.42 | 42.79 | 17511 | 7355.16 | 10.28% | 0.00 |
| 2025-08-07 | 41.71 | 42.69 | 0.89 | 2.13% | 41.70 | 43.38 | 29488 | 12585.16 | 17.31% | 0.00 |
| 2025-08-06 | 41.58 | 41.80 | 0.23 | 0.55% | 41.26 | 42.55 | 16866 | 7044.79 | 9.90% | 1.00 |
| 2025-08-05 | 41.24 | 41.57 | 0.27 | 0.65% | 41.12 | 42.29 | 17354 | 7207.96 | 10.19% | 0.00 |
| 2025-08-04 | 40.80 | 41.30 | -0.25 | -0.60% | 40.34 | 41.40 | 17250 | 7070.57 | 10.13% | 5.00 |
| 2025-08-01 | 42.20 | 41.55 | -1.54 | -3.57% | 40.31 | 42.35 | 36486 | 14991.67 | 21.42% | 0.00 |
| 2025-07-31 | 44.00 | 43.09 | -1.54 | -3.45% | 42.68 | 44.19 | 38436 | 16566.85 | 22.57% | 0.00 |
| 2025-07-30 | 42.67 | 44.63 | 1.70 | 3.96% | 41.86 | 45.35 | 56930 | 25077.19 | 33.43% | 2.00 |
| 2025-07-29 | 43.42 | 42.93 | -0.43 | -0.99% | 42.50 | 43.45 | 29738 | 12736.87 | 17.46% | 0.00 |
| 2025-07-28 | 41.76 | 43.36 | 1.64 | 3.93% | 41.52 | 43.99 | 46524 | 20015.33 | 27.32% | 2.00 |
| 2025-07-25 | 41.28 | 41.72 | 0.43 | 1.04% | 40.86 | 41.80 | 22893 | 9484.99 | 13.44% | 4.00 |
| 2025-07-24 | 40.09 | 41.29 | 1.40 | 3.51% | 39.80 | 41.83 | 33004 | 13530.58 | 19.38% | 0.00 |
| 2025-07-23 | 40.23 | 39.89 | -0.34 | -0.85% | 39.79 | 40.37 | 10995 | 4405.31 | 6.46% | 0.00 |
| 2025-07-22 | 40.85 | 40.23 | -0.60 | -1.47% | 39.91 | 40.85 | 15551 | 6251.48 | 9.13% | 0.00 |
| 2025-07-21 | 40.76 | 40.83 | 0.17 | 0.42% | 40.50 | 41.13 | 15286 | 6228.41 | 8.97% | 0.00 |
| 2025-07-18 | 41.10 | 40.66 | -0.09 | -0.22% | 40.37 | 41.15 | 11807 | 4791.11 | 6.93% | 0.00 |
| 2025-07-17 | 40.48 | 40.75 | 0.08 | 0.20% | 40.38 | 41.16 | 16613 | 6786.24 | 9.75% | 0.00 |
| 2025-07-16 | 40.15 | 40.67 | 0.65 | 1.62% | 39.85 | 40.92 | 20583 | 8369.73 | 12.09% | 0.00 |
| 2025-07-15 | 41.28 | 40.02 | -1.26 | -3.05% | 39.46 | 41.28 | 24528 | 9828.93 | 14.40% | 0.00 |
| 2025-07-14 | 41.38 | 41.28 | 0.13 | 0.32% | 40.46 | 41.41 | 19211 | 7891.71 | 11.28% | 0.00 |
| 2025-07-11 | 41.83 | 41.15 | -1.02 | -2.42% | 40.55 | 42.15 | 27262 | 11214.38 | 16.01% | 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。
