| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.80 | 2.84 | 0.02 | 0.71% | 2.79 | 2.87 | 186469 | 5268.86 | 1.39% |
| 2025-12-11 | 2.86 | 2.82 | -0.05 | -1.74% | 2.82 | 2.90 | 191982 | 5462.17 | 1.43% |
| 2025-12-10 | 2.89 | 2.87 | -0.02 | -0.69% | 2.85 | 2.90 | 156150 | 4478.88 | 1.16% |
| 2025-12-09 | 2.91 | 2.89 | -0.05 | -1.70% | 2.86 | 2.93 | 206570 | 5970.38 | 1.54% |
| 2025-12-08 | 2.95 | 2.94 | -0.01 | -0.34% | 2.91 | 3.00 | 205482 | 6034.02 | 1.53% |
| 2025-12-05 | 2.88 | 2.95 | 0.07 | 2.43% | 2.83 | 2.97 | 193367 | 5639.85 | 1.44% |
| 2025-12-04 | 2.96 | 2.88 | -0.09 | -3.03% | 2.87 | 2.96 | 240546 | 6982.54 | 1.79% |
| 2025-12-03 | 3.06 | 2.97 | -0.07 | -2.30% | 2.96 | 3.06 | 267219 | 7982.91 | 1.99% |
| 2025-12-02 | 3.03 | 3.04 | 0.00 | 0.00% | 2.99 | 3.10 | 289866 | 8803.58 | 2.16% |
| 2025-12-01 | 3.04 | 3.04 | -0.01 | -0.33% | 2.98 | 3.06 | 279455 | 8468.52 | 2.08% |
| 2025-11-28 | 2.93 | 3.05 | 0.15 | 5.17% | 2.89 | 3.06 | 524779 | 15752.13 | 3.90% |
| 2025-11-27 | 3.02 | 2.90 | -0.07 | -2.36% | 2.88 | 3.02 | 536191 | 15666.18 | 3.99% |
| 2025-11-26 | 2.84 | 2.97 | 0.14 | 4.95% | 2.84 | 3.11 | 863108 | 26002.49 | 6.42% |
| 2025-11-25 | 2.78 | 2.83 | 0.05 | 1.80% | 2.77 | 2.83 | 147728 | 4149.26 | 1.10% |
| 2025-11-24 | 2.79 | 2.78 | 0.02 | 0.72% | 2.73 | 2.82 | 218626 | 6052.57 | 1.63% |
| 2025-11-21 | 2.88 | 2.76 | -0.14 | -4.83% | 2.75 | 2.93 | 409239 | 11487.84 | 3.04% |
| 2025-11-20 | 2.95 | 2.90 | -0.04 | -1.36% | 2.84 | 2.96 | 304837 | 8816.03 | 2.27% |
| 2025-11-19 | 3.05 | 2.94 | -0.10 | -3.29% | 2.90 | 3.07 | 378807 | 11219.96 | 2.82% |
| 2025-11-18 | 3.15 | 3.04 | -0.11 | -3.49% | 2.99 | 3.18 | 466455 | 14215.85 | 3.47% |
| 2025-11-17 | 3.17 | 3.15 | -0.02 | -0.63% | 3.13 | 3.21 | 349199 | 11034.91 | 2.60% |
| 2025-11-14 | 3.07 | 3.17 | 0.07 | 2.26% | 3.07 | 3.27 | 542498 | 17224.75 | 4.03% |
| 2025-11-13 | 3.06 | 3.10 | 0.03 | 0.98% | 3.01 | 3.11 | 291206 | 8943.81 | 2.17% |
| 2025-11-12 | 3.04 | 3.07 | 0.03 | 0.99% | 3.02 | 3.08 | 326151 | 9955.47 | 2.43% |
| 2025-11-11 | 3.00 | 3.04 | 0.05 | 1.67% | 2.97 | 3.09 | 305289 | 9250.12 | 2.27% |
| 2025-11-10 | 2.97 | 2.99 | 0.02 | 0.67% | 2.93 | 3.00 | 198231 | 5892.46 | 1.47% |
| 2025-11-07 | 2.96 | 2.97 | 0.01 | 0.34% | 2.94 | 2.98 | 204081 | 6042.65 | 1.52% |
| 2025-11-06 | 3.02 | 2.96 | -0.08 | -2.63% | 2.94 | 3.05 | 361070 | 10730.16 | 2.69% |
| 2025-11-05 | 2.91 | 3.04 | 0.12 | 4.11% | 2.89 | 3.07 | 569369 | 17153.82 | 4.23% |
| 2025-11-04 | 2.88 | 2.92 | 0.03 | 1.04% | 2.87 | 2.97 | 318432 | 9324.57 | 2.37% |
| 2025-11-03 | 2.84 | 2.89 | 0.05 | 1.76% | 2.83 | 2.89 | 219329 | 6292.74 | 1.63% |
| 2025-10-31 | 2.79 | 2.84 | 0.05 | 1.79% | 2.79 | 2.87 | 181025 | 5142.30 | 1.35% |
| 2025-10-30 | 2.84 | 2.79 | -0.05 | -1.76% | 2.79 | 2.86 | 196323 | 5530.28 | 1.46% |
| 2025-10-29 | 2.89 | 2.84 | -0.05 | -1.73% | 2.83 | 2.90 | 245043 | 6962.19 | 1.82% |
| 2025-10-28 | 2.91 | 2.89 | -0.04 | -1.37% | 2.86 | 2.93 | 256496 | 7389.74 | 1.91% |
| 2025-10-27 | 2.86 | 2.93 | 0.08 | 2.81% | 2.83 | 2.98 | 405662 | 11813.88 | 3.02% |
| 2025-10-24 | 2.91 | 2.85 | -0.06 | -2.06% | 2.85 | 2.93 | 198192 | 5699.22 | 1.47% |
| 2025-10-23 | 2.89 | 2.91 | 0.02 | 0.69% | 2.84 | 2.92 | 172687 | 4964.32 | 1.28% |
| 2025-10-22 | 2.87 | 2.89 | 0.01 | 0.35% | 2.85 | 2.90 | 236750 | 6821.36 | 1.76% |
| 2025-10-21 | 2.76 | 2.88 | 0.12 | 4.35% | 2.74 | 2.89 | 348290 | 9878.60 | 2.59% |
| 2025-10-20 | 2.74 | 2.76 | 0.03 | 1.10% | 2.73 | 2.77 | 126316 | 3471.57 | 0.94% |
| 2025-10-17 | 2.77 | 2.73 | -0.04 | -1.44% | 2.72 | 2.80 | 203510 | 5620.14 | 1.51% |
| 2025-10-16 | 2.84 | 2.77 | -0.06 | -2.12% | 2.76 | 2.84 | 236618 | 6586.94 | 1.76% |
| 2025-10-15 | 2.84 | 2.83 | -0.01 | -0.35% | 2.80 | 2.88 | 229959 | 6492.83 | 1.71% |
| 2025-10-14 | 2.82 | 2.84 | 0.02 | 0.71% | 2.81 | 2.98 | 380005 | 11009.51 | 2.83% |
| 2025-10-13 | 2.78 | 2.82 | -0.03 | -1.05% | 2.73 | 2.85 | 272258 | 7622.98 | 2.02% |
| 2025-10-10 | 2.83 | 2.85 | 0.01 | 0.35% | 2.82 | 2.94 | 344633 | 9954.57 | 2.56% |
| 2025-10-09 | 2.85 | 2.84 | 0.02 | 0.71% | 2.79 | 2.85 | 240887 | 6796.06 | 1.79% |
| 2025-09-30 | 2.90 | 2.82 | -0.09 | -3.09% | 2.81 | 2.90 | 239888 | 6818.60 | 1.78% |
| 2025-09-29 | 2.77 | 2.91 | 0.14 | 5.05% | 2.72 | 2.93 | 451284 | 12893.20 | 3.36% |
| 2025-09-26 | 2.77 | 2.77 | -0.03 | -1.07% | 2.75 | 2.81 | 171355 | 4767.05 | 1.27% |
| 2025-09-25 | 2.87 | 2.80 | -0.01 | -0.36% | 2.78 | 2.87 | 205511 | 5772.01 | 1.53% |
| 2025-09-24 | 2.76 | 2.81 | 0.06 | 2.18% | 2.72 | 2.82 | 335197 | 9346.39 | 2.49% |
| 2025-09-23 | 2.81 | 2.75 | -0.07 | -2.48% | 2.66 | 2.83 | 437741 | 11908.67 | 3.26% |
| 2025-09-22 | 2.85 | 2.82 | -0.02 | -0.70% | 2.79 | 2.86 | 225350 | 6331.73 | 1.68% |
| 2025-09-19 | 2.91 | 2.84 | -0.09 | -3.07% | 2.81 | 2.93 | 415036 | 11797.44 | 3.09% |
| 2025-09-18 | 3.00 | 2.93 | -0.04 | -1.35% | 2.88 | 3.02 | 523876 | 15520.77 | 3.90% |
| 2025-09-17 | 3.02 | 2.97 | -0.05 | -1.66% | 2.94 | 3.03 | 371161 | 11029.43 | 2.76% |
| 2025-09-16 | 3.09 | 3.02 | -0.05 | -1.63% | 2.98 | 3.11 | 639279 | 19266.19 | 4.75% |
| 2025-09-15 | 2.97 | 3.07 | 0.10 | 3.37% | 2.97 | 3.17 | 1005983 | 30769.62 | 7.48% |
| 2025-09-12 | 2.80 | 2.97 | 0.17 | 6.07% | 2.79 | 3.08 | 1309337 | 39174.40 | 9.74% |
| 2025-09-11 | 2.78 | 2.80 | 0.02 | 0.72% | 2.72 | 2.82 | 308603 | 8561.10 | 2.30% |
| 2025-09-10 | 2.75 | 2.78 | 0.04 | 1.46% | 2.74 | 2.84 | 248809 | 6940.00 | 1.85% |
| 2025-09-09 | 2.82 | 2.74 | -0.07 | -2.49% | 2.72 | 2.82 | 327518 | 9056.07 | 2.44% |
| 2025-09-08 | 2.87 | 2.81 | -0.06 | -2.09% | 2.79 | 2.87 | 317503 | 8946.05 | 2.36% |
| 2025-09-05 | 2.85 | 2.87 | 0.02 | 0.70% | 2.79 | 2.87 | 321837 | 9108.07 | 2.39% |
| 2025-09-04 | 2.90 | 2.85 | -0.04 | -1.38% | 2.78 | 2.90 | 450040 | 12798.77 | 3.35% |
| 2025-09-03 | 2.93 | 2.89 | -0.02 | -0.69% | 2.86 | 2.99 | 473605 | 13787.11 | 3.52% |
| 2025-09-02 | 3.00 | 2.91 | -0.09 | -3.00% | 2.89 | 3.02 | 632752 | 18632.30 | 4.71% |
| 2025-09-01 | 2.85 | 3.00 | 0.15 | 5.26% | 2.79 | 3.03 | 980820 | 28755.23 | 7.29% |
| 2025-08-29 | 2.75 | 2.85 | 0.11 | 4.01% | 2.68 | 2.97 | 917310 | 25783.58 | 6.82% |
| 2025-08-28 | 2.76 | 2.74 | -0.02 | -0.72% | 2.63 | 2.81 | 732927 | 19944.96 | 5.45% |
| 2025-08-27 | 2.90 | 2.76 | -0.16 | -5.48% | 2.76 | 2.98 | 1312778 | 37489.53 | 9.76% |
| 2025-08-26 | 2.77 | 2.92 | 0.20 | 7.35% | 2.75 | 2.99 | 1778754 | 52290.17 | 13.23% |
| 2025-08-25 | 2.77 | 2.72 | -0.02 | -0.73% | 2.71 | 2.79 | 496683 | 13631.99 | 3.69% |
| 2025-08-22 | 2.76 | 2.74 | -0.03 | -1.08% | 2.70 | 2.80 | 490352 | 13442.28 | 3.65% |
| 2025-08-21 | 2.93 | 2.77 | -0.16 | -5.46% | 2.75 | 2.96 | 1013581 | 28531.11 | 7.54% |
| 2025-08-20 | 3.03 | 2.93 | -0.04 | -1.35% | 2.87 | 3.13 | 1616497 | 47988.59 | 12.02% |
| 2025-08-19 | 2.70 | 2.97 | 0.27 | 10.00% | 2.65 | 2.97 | 1179361 | 33506.47 | 8.77% |
| 2025-08-18 | 2.88 | 2.70 | -0.06 | -2.17% | 2.64 | 2.89 | 1411788 | 38075.89 | 10.50% |
| 2025-08-15 | 2.59 | 2.76 | 0.25 | 9.96% | 2.55 | 2.76 | 617487 | 16578.66 | 4.59% |
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。
