| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.28 | 2.25 | -0.04 | -1.75% | 2.23 | 2.31 | 182668 | 4143.85 | 1.36% |
| 2025-05-22 | 2.31 | 2.29 | -0.03 | -1.29% | 2.27 | 2.34 | 218525 | 5024.54 | 1.63% |
| 2025-05-21 | 2.35 | 2.32 | -0.04 | -1.69% | 2.31 | 2.40 | 252073 | 5886.35 | 1.87% |
| 2025-05-20 | 2.30 | 2.36 | 0.03 | 1.29% | 2.30 | 2.38 | 357718 | 8395.51 | 2.66% |
| 2025-05-19 | 2.27 | 2.33 | 0.10 | 4.48% | 2.24 | 2.37 | 526241 | 12249.63 | 3.91% |
| 2025-05-16 | 2.26 | 2.23 | -0.03 | -1.33% | 2.21 | 2.30 | 362714 | 8117.00 | 2.70% |
| 2025-05-15 | 2.36 | 2.26 | -0.01 | -0.44% | 2.24 | 2.45 | 570239 | 13153.97 | 4.24% |
| 2025-05-14 | 2.18 | 2.27 | 0.10 | 4.61% | 2.18 | 2.35 | 676576 | 15332.35 | 5.03% |
| 2025-05-13 | 2.21 | 2.17 | -0.03 | -1.36% | 2.16 | 2.22 | 207030 | 4512.59 | 1.54% |
| 2025-05-12 | 2.15 | 2.20 | 0.07 | 3.29% | 2.11 | 2.21 | 350717 | 7582.25 | 2.61% |
| 2025-05-09 | 2.15 | 2.13 | -0.03 | -1.39% | 2.11 | 2.16 | 133517 | 2840.69 | 0.99% |
| 2025-05-08 | 2.13 | 2.16 | 0.03 | 1.41% | 2.11 | 2.17 | 193329 | 4147.98 | 1.44% |
| 2025-05-07 | 2.11 | 2.13 | 0.04 | 1.91% | 2.09 | 2.14 | 249422 | 5286.31 | 1.86% |
| 2025-05-06 | 2.04 | 2.09 | 0.07 | 3.47% | 2.04 | 2.09 | 187348 | 3882.93 | 1.39% |
| 2025-04-30 | 2.01 | 2.02 | 0.01 | 0.50% | 2.00 | 2.08 | 210587 | 4311.52 | 1.57% |
| 2025-04-29 | 2.00 | 2.01 | 0.01 | 0.50% | 1.98 | 2.02 | 145252 | 2902.79 | 1.08% |
| 2025-04-28 | 2.07 | 2.00 | -0.09 | -4.31% | 1.97 | 2.08 | 204748 | 4117.95 | 1.52% |
| 2025-04-25 | 2.04 | 2.09 | 0.03 | 1.46% | 2.02 | 2.13 | 291961 | 6073.35 | 2.17% |
| 2025-04-24 | 1.99 | 2.06 | 0.08 | 4.04% | 1.98 | 2.18 | 473426 | 9856.47 | 3.52% |
| 2025-04-23 | 1.99 | 1.98 | 0.00 | 0.00% | 1.97 | 2.00 | 109838 | 2176.30 | 0.82% |
| 2025-04-22 | 1.97 | 1.98 | 0.01 | 0.51% | 1.96 | 2.00 | 95468 | 1892.03 | 0.71% |
| 2025-04-21 | 1.96 | 1.97 | 0.00 | 0.00% | 1.95 | 1.98 | 94644 | 1862.07 | 0.70% |
| 2025-04-18 | 1.94 | 1.97 | 0.02 | 1.03% | 1.93 | 1.98 | 128264 | 2502.20 | 0.95% |
| 2025-04-17 | 1.94 | 1.95 | 0.01 | 0.52% | 1.92 | 1.97 | 131345 | 2563.61 | 0.98% |
| 2025-04-16 | 1.96 | 1.94 | -0.03 | -1.52% | 1.90 | 1.97 | 157893 | 3052.74 | 1.17% |
| 2025-04-15 | 1.99 | 1.97 | -0.02 | -1.01% | 1.94 | 1.99 | 163070 | 3194.05 | 1.21% |
| 2025-04-14 | 1.96 | 1.99 | 0.04 | 2.05% | 1.96 | 2.01 | 179571 | 3574.24 | 1.34% |
| 2025-04-11 | 1.94 | 1.95 | 0.00 | 0.00% | 1.93 | 1.99 | 154552 | 3034.93 | 1.15% |
| 2025-04-10 | 1.94 | 1.95 | 0.07 | 3.72% | 1.91 | 1.99 | 231844 | 4540.26 | 1.72% |
| 2025-04-09 | 1.85 | 1.88 | 0.02 | 1.08% | 1.68 | 1.90 | 269945 | 4898.82 | 2.01% |
| 2025-04-08 | 1.85 | 1.86 | -0.05 | -2.62% | 1.83 | 1.90 | 274203 | 5101.75 | 2.04% |
| 2025-04-07 | 2.00 | 1.91 | -0.21 | -9.91% | 1.91 | 2.01 | 209988 | 4058.95 | 1.56% |
| 2025-04-03 | 2.10 | 2.12 | 0.00 | 0.00% | 2.08 | 2.14 | 122271 | 2585.65 | 0.91% |
| 2025-04-02 | 2.14 | 2.12 | -0.01 | -0.47% | 2.11 | 2.14 | 94064 | 1996.41 | 0.70% |
| 2025-04-01 | 2.10 | 2.13 | 0.03 | 1.43% | 2.10 | 2.15 | 127474 | 2717.40 | 0.95% |
| 2025-03-31 | 2.13 | 2.10 | -0.05 | -2.33% | 2.08 | 2.15 | 204156 | 4310.33 | 1.52% |
| 2025-03-28 | 2.22 | 2.15 | -0.07 | -3.15% | 2.15 | 2.23 | 212812 | 4617.02 | 1.58% |
| 2025-03-27 | 2.18 | 2.22 | 0.03 | 1.37% | 2.17 | 2.27 | 314243 | 6998.03 | 2.34% |
| 2025-03-26 | 2.18 | 2.19 | 0.02 | 0.92% | 2.16 | 2.20 | 213745 | 4667.23 | 1.59% |
| 2025-03-25 | 2.14 | 2.17 | 0.02 | 0.93% | 2.13 | 2.18 | 215462 | 4644.49 | 1.60% |
| 2025-03-24 | 2.25 | 2.15 | -0.10 | -4.44% | 2.11 | 2.25 | 351128 | 7609.57 | 2.61% |
| 2025-03-21 | 2.27 | 2.25 | -0.02 | -0.88% | 2.24 | 2.29 | 227647 | 5154.56 | 1.69% |
| 2025-03-20 | 2.27 | 2.27 | 0.01 | 0.44% | 2.25 | 2.30 | 259884 | 5916.32 | 1.93% |
| 2025-03-19 | 2.26 | 2.26 | -0.01 | -0.44% | 2.25 | 2.31 | 261598 | 5935.30 | 1.95% |
| 2025-03-18 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.32 | 270832 | 6152.10 | 2.01% |
| 2025-03-17 | 2.27 | 2.31 | 0.04 | 1.76% | 2.27 | 2.34 | 377583 | 8724.07 | 2.81% |
| 2025-03-14 | 2.24 | 2.27 | 0.02 | 0.89% | 2.23 | 2.27 | 327851 | 7385.35 | 2.44% |
| 2025-03-13 | 2.26 | 2.25 | 0.00 | 0.00% | 2.19 | 2.26 | 329167 | 7323.77 | 2.45% |
| 2025-03-12 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.29 | 447160 | 10082.04 | 3.33% |
| 2025-03-11 | 2.19 | 2.23 | 0.02 | 0.90% | 2.17 | 2.25 | 309418 | 6869.36 | 2.30% |
| 2025-03-10 | 2.23 | 2.21 | 0.00 | 0.00% | 2.20 | 2.27 | 331858 | 7379.94 | 2.47% |
| 2025-03-07 | 2.24 | 2.21 | -0.02 | -0.90% | 2.20 | 2.30 | 502762 | 11277.11 | 3.74% |
| 2025-03-06 | 2.14 | 2.23 | 0.10 | 4.69% | 2.11 | 2.29 | 800428 | 17562.88 | 5.95% |
| 2025-03-05 | 2.16 | 2.13 | -0.01 | -0.47% | 2.09 | 2.16 | 453458 | 9594.44 | 3.37% |
| 2025-03-04 | 2.14 | 2.14 | -0.08 | -3.60% | 2.11 | 2.19 | 752453 | 16196.92 | 5.60% |
| 2025-03-03 | 2.33 | 2.22 | -0.25 | -10.12% | 2.22 | 2.42 | 1182035 | 26750.53 | 8.79% |
| 2025-02-28 | 2.74 | 2.47 | -0.02 | -0.80% | 2.47 | 2.74 | 2214400 | 58359.41 | 16.47% |
| 2025-02-27 | 2.45 | 2.49 | 0.23 | 10.18% | 2.43 | 2.49 | 563364 | 13957.06 | 4.19% |
| 2025-02-26 | 2.10 | 2.26 | 0.21 | 10.24% | 2.09 | 2.26 | 207464 | 4611.32 | 1.54% |
| 2025-02-25 | 2.06 | 2.05 | -0.02 | -0.97% | 2.03 | 2.10 | 204393 | 4234.82 | 1.52% |
| 2025-02-24 | 2.04 | 2.07 | 0.03 | 1.47% | 2.03 | 2.09 | 224738 | 4636.08 | 1.67% |
| 2025-02-21 | 2.06 | 2.04 | -0.03 | -1.45% | 2.02 | 2.08 | 170127 | 3466.65 | 1.27% |
| 2025-02-20 | 2.05 | 2.07 | 0.02 | 0.98% | 2.00 | 2.08 | 219007 | 4487.92 | 1.63% |
| 2025-02-19 | 2.04 | 2.05 | 0.01 | 0.49% | 2.02 | 2.05 | 154026 | 3135.60 | 1.15% |
| 2025-02-18 | 2.12 | 2.04 | -0.08 | -3.77% | 2.03 | 2.14 | 271621 | 5625.90 | 2.02% |
| 2025-02-17 | 2.04 | 2.12 | 0.09 | 4.43% | 2.03 | 2.15 | 284626 | 5977.55 | 2.12% |
| 2025-02-14 | 2.07 | 2.03 | -0.04 | -1.93% | 2.02 | 2.08 | 167593 | 3431.53 | 1.25% |
| 2025-02-13 | 2.07 | 2.07 | 0.01 | 0.49% | 2.05 | 2.11 | 202011 | 4209.15 | 1.50% |
| 2025-02-12 | 2.06 | 2.06 | 0.00 | 0.00% | 2.03 | 2.08 | 162547 | 3338.78 | 1.21% |
| 2025-02-11 | 2.10 | 2.06 | -0.03 | -1.44% | 2.04 | 2.12 | 171052 | 3525.99 | 1.27% |
| 2025-02-10 | 2.04 | 2.09 | 0.06 | 2.96% | 2.04 | 2.10 | 206295 | 4276.40 | 1.53% |
| 2025-02-07 | 1.96 | 2.03 | 0.07 | 3.57% | 1.95 | 2.06 | 278224 | 5627.58 | 2.07% |
| 2025-02-06 | 1.94 | 1.96 | 0.02 | 1.03% | 1.90 | 1.96 | 133199 | 2581.69 | 0.99% |
| 2025-02-05 | 1.95 | 1.94 | 0.02 | 1.04% | 1.92 | 1.98 | 111807 | 2183.68 | 0.83% |
| 2025-01-27 | 1.91 | 1.92 | 0.02 | 1.05% | 1.90 | 1.99 | 185478 | 3630.80 | 1.38% |
| 2025-01-24 | 1.92 | 1.90 | -0.01 | -0.52% | 1.88 | 1.92 | 124737 | 2363.50 | 0.93% |
| 2025-01-23 | 1.91 | 1.91 | 0.01 | 0.53% | 1.91 | 1.97 | 146279 | 2839.12 | 1.09% |
| 2025-01-22 | 1.96 | 1.90 | -0.05 | -2.56% | 1.89 | 1.96 | 118521 | 2261.42 | 0.88% |
| 2025-01-21 | 2.00 | 1.95 | -0.03 | -1.52% | 1.94 | 2.01 | 154472 | 3027.24 | 1.15% |
| 2025-01-20 | 1.97 | 1.98 | 0.02 | 1.02% | 1.91 | 2.00 | 161475 | 3180.39 | 1.20% |
康欣新材(600076)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。
