| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 14.49 | 14.95 | 0.45 | 3.10% | 14.49 | 14.99 | 142139 | 21074.73 | 2.51% |
| 2025-10-30 | 14.53 | 14.50 | 0.00 | 0.00% | 14.46 | 14.62 | 76841 | 11172.07 | 1.36% |
| 2025-10-29 | 14.73 | 14.50 | -0.27 | -1.83% | 14.34 | 14.76 | 129622 | 18773.05 | 2.29% |
| 2025-10-28 | 14.96 | 14.77 | -0.19 | -1.27% | 14.75 | 15.01 | 103190 | 15327.58 | 1.82% |
| 2025-10-27 | 14.90 | 14.96 | 0.05 | 0.34% | 14.86 | 15.00 | 73385 | 10963.93 | 1.30% |
| 2025-10-24 | 15.02 | 14.91 | -0.11 | -0.73% | 14.88 | 15.05 | 92997 | 13882.86 | 1.64% |
| 2025-10-23 | 15.41 | 15.02 | -0.45 | -2.91% | 14.83 | 15.41 | 156335 | 23468.09 | 2.76% |
| 2025-10-22 | 15.36 | 15.47 | 0.01 | 0.06% | 15.36 | 15.58 | 92275 | 14293.55 | 1.63% |
| 2025-10-21 | 15.51 | 15.46 | -0.01 | -0.06% | 15.22 | 15.51 | 100719 | 15463.32 | 1.78% |
| 2025-10-20 | 15.77 | 15.47 | -0.30 | -1.90% | 15.30 | 15.88 | 130984 | 20263.07 | 2.31% |
| 2025-10-17 | 15.96 | 15.77 | -0.20 | -1.25% | 15.70 | 16.24 | 177980 | 28405.75 | 3.14% |
| 2025-10-16 | 15.35 | 15.97 | 0.67 | 4.38% | 15.19 | 16.00 | 212686 | 33314.79 | 3.76% |
| 2025-10-15 | 14.99 | 15.30 | 0.31 | 2.07% | 14.96 | 15.30 | 99578 | 15136.72 | 1.76% |
| 2025-10-14 | 15.10 | 14.99 | -0.10 | -0.66% | 14.96 | 15.24 | 93705 | 14143.16 | 1.66% |
| 2025-10-13 | 14.92 | 15.09 | -0.32 | -2.08% | 14.81 | 15.10 | 100247 | 15037.72 | 1.77% |
| 2025-10-10 | 15.20 | 15.41 | 0.21 | 1.38% | 15.11 | 15.42 | 115697 | 17719.74 | 2.04% |
| 2025-10-09 | 14.95 | 15.20 | 0.21 | 1.40% | 14.92 | 15.22 | 114345 | 17270.97 | 2.02% |
| 2025-09-30 | 15.00 | 14.99 | 0.02 | 0.13% | 14.90 | 15.06 | 80683 | 12098.81 | 1.43% |
| 2025-09-29 | 15.05 | 14.97 | -0.06 | -0.40% | 14.72 | 15.11 | 107354 | 15992.37 | 1.90% |
| 2025-09-26 | 15.00 | 15.03 | 0.02 | 0.13% | 14.78 | 15.14 | 81231 | 12193.73 | 1.43% |
| 2025-09-25 | 15.00 | 15.01 | -0.07 | -0.46% | 14.93 | 15.17 | 96663 | 14543.07 | 1.71% |
| 2025-09-24 | 15.03 | 15.08 | 0.04 | 0.27% | 14.84 | 15.10 | 133886 | 20038.21 | 2.36% |
| 2025-09-23 | 15.30 | 15.04 | -0.30 | -1.96% | 14.89 | 15.30 | 165142 | 24795.45 | 2.92% |
| 2025-09-22 | 15.45 | 15.34 | -0.07 | -0.45% | 15.21 | 15.66 | 80546 | 12383.04 | 1.42% |
| 2025-09-19 | 15.83 | 15.41 | -0.41 | -2.59% | 15.40 | 15.93 | 105679 | 16431.33 | 1.87% |
| 2025-09-18 | 15.83 | 15.82 | -0.04 | -0.25% | 15.61 | 16.28 | 171216 | 27327.24 | 3.02% |
| 2025-09-17 | 16.06 | 15.86 | -0.19 | -1.18% | 15.80 | 16.17 | 115073 | 18329.74 | 2.03% |
| 2025-09-16 | 16.20 | 16.05 | -0.23 | -1.41% | 15.98 | 16.28 | 117507 | 18889.06 | 2.08% |
| 2025-09-15 | 16.31 | 16.28 | -0.05 | -0.31% | 16.18 | 16.40 | 83966 | 13660.73 | 1.48% |
| 2025-09-12 | 16.62 | 16.33 | -0.30 | -1.80% | 16.28 | 16.82 | 171164 | 28283.44 | 3.02% |
| 2025-09-11 | 16.61 | 16.63 | -0.15 | -0.89% | 15.91 | 16.64 | 175459 | 28630.67 | 3.10% |
| 2025-09-10 | 16.73 | 16.78 | -0.06 | -0.36% | 16.68 | 17.25 | 99344 | 16815.90 | 1.75% |
| 2025-09-09 | 17.36 | 16.84 | -0.46 | -2.66% | 16.79 | 17.36 | 95843 | 16298.24 | 1.69% |
| 2025-09-08 | 17.09 | 17.30 | 0.21 | 1.23% | 16.99 | 17.38 | 104919 | 18054.63 | 1.85% |
| 2025-09-05 | 16.82 | 17.09 | 0.34 | 2.03% | 16.49 | 17.12 | 114805 | 19367.45 | 2.03% |
| 2025-09-04 | 17.17 | 16.75 | -0.36 | -2.10% | 16.45 | 17.32 | 117925 | 19943.83 | 2.08% |
| 2025-09-03 | 17.57 | 17.11 | -0.36 | -2.06% | 17.03 | 17.57 | 126287 | 21788.10 | 2.23% |
| 2025-09-02 | 17.37 | 17.47 | 0.10 | 0.58% | 17.25 | 18.19 | 241226 | 42698.39 | 4.26% |
| 2025-09-01 | 17.06 | 17.37 | 0.27 | 1.58% | 16.76 | 17.58 | 245991 | 42546.56 | 4.34% |
| 2025-08-29 | 17.43 | 17.10 | -0.12 | -0.70% | 17.00 | 17.44 | 135064 | 23148.15 | 2.39% |
| 2025-08-28 | 17.86 | 17.22 | -0.79 | -4.39% | 16.56 | 17.86 | 313696 | 53685.67 | 5.54% |
| 2025-08-27 | 18.81 | 18.01 | -0.77 | -4.10% | 18.00 | 18.95 | 211614 | 39216.35 | 3.74% |
| 2025-08-26 | 18.85 | 18.78 | -0.12 | -0.63% | 18.60 | 19.20 | 178962 | 33823.91 | 3.16% |
| 2025-08-25 | 18.70 | 18.90 | 0.01 | 0.05% | 18.59 | 19.17 | 212117 | 40137.57 | 3.75% |
| 2025-08-22 | 18.98 | 18.89 | 0.13 | 0.69% | 18.79 | 19.25 | 248711 | 47225.27 | 4.39% |
| 2025-08-21 | 19.41 | 18.76 | -0.77 | -3.94% | 18.60 | 19.54 | 302203 | 57239.33 | 5.34% |
| 2025-08-20 | 19.90 | 19.53 | -0.30 | -1.51% | 19.16 | 20.20 | 591215 | 116665.59 | 10.44% |
| 2025-08-19 | 19.16 | 19.83 | 1.80 | 9.98% | 19.16 | 19.83 | 391574 | 77390.03 | 6.92% |
| 2025-08-18 | 17.60 | 18.03 | 0.38 | 2.15% | 17.60 | 18.52 | 322281 | 58496.01 | 5.69% |
| 2025-08-15 | 17.22 | 17.65 | 0.43 | 2.50% | 17.22 | 18.08 | 232661 | 41255.97 | 4.11% |
| 2025-08-14 | 17.62 | 17.22 | -0.48 | -2.71% | 17.22 | 17.92 | 172066 | 30165.35 | 3.04% |
| 2025-08-13 | 17.50 | 17.70 | 0.05 | 0.28% | 17.36 | 17.98 | 214361 | 37822.50 | 3.79% |
| 2025-08-12 | 17.45 | 17.65 | 0.19 | 1.09% | 17.38 | 18.27 | 248726 | 44378.02 | 4.39% |
| 2025-08-11 | 17.56 | 17.46 | -0.09 | -0.51% | 17.31 | 17.62 | 141467 | 24701.92 | 2.50% |
| 2025-08-08 | 17.01 | 17.55 | 0.54 | 3.17% | 16.79 | 17.93 | 282126 | 49157.46 | 4.98% |
| 2025-08-07 | 17.61 | 17.01 | -0.67 | -3.79% | 16.93 | 17.80 | 289299 | 49902.60 | 5.11% |
| 2025-08-06 | 18.17 | 17.68 | -0.16 | -0.90% | 17.50 | 18.26 | 310097 | 55377.50 | 5.48% |
| 2025-08-05 | 17.85 | 17.84 | -0.15 | -0.83% | 17.69 | 18.70 | 424892 | 77221.50 | 7.50% |
| 2025-08-04 | 18.16 | 17.99 | 0.19 | 1.07% | 17.26 | 18.57 | 425225 | 75706.16 | 7.51% |
| 2025-08-01 | 17.95 | 17.80 | 0.14 | 0.79% | 17.41 | 18.44 | 476845 | 85921.19 | 8.42% |
| 2025-07-31 | 16.60 | 17.66 | 1.01 | 6.07% | 16.47 | 18.32 | 694470 | 123443.47 | 12.27% |
| 2025-07-30 | 16.58 | 16.65 | 0.07 | 0.42% | 16.32 | 17.04 | 347279 | 57950.04 | 6.13% |
| 2025-07-29 | 15.76 | 16.58 | 0.88 | 5.61% | 15.45 | 16.85 | 385178 | 62657.11 | 6.80% |
| 2025-07-28 | 15.72 | 15.70 | 0.03 | 0.19% | 15.63 | 15.82 | 99544 | 15643.13 | 1.76% |
| 2025-07-25 | 15.96 | 15.67 | -0.21 | -1.32% | 15.66 | 16.06 | 163122 | 25813.45 | 2.88% |
| 2025-07-24 | 15.95 | 15.88 | 0.04 | 0.25% | 15.78 | 16.22 | 176631 | 28095.18 | 3.12% |
| 2025-07-23 | 15.79 | 15.84 | -0.12 | -0.75% | 15.74 | 16.13 | 119740 | 19074.68 | 2.11% |
| 2025-07-22 | 16.20 | 15.96 | -0.30 | -1.85% | 15.81 | 16.43 | 202793 | 32537.35 | 3.58% |
| 2025-07-21 | 16.20 | 16.26 | 0.00 | 0.00% | 16.05 | 16.39 | 130654 | 21206.73 | 2.31% |
| 2025-07-18 | 16.44 | 16.26 | -0.18 | -1.09% | 16.01 | 16.45 | 183942 | 29752.60 | 3.25% |
| 2025-07-17 | 15.78 | 16.44 | 0.55 | 3.46% | 15.75 | 16.76 | 262199 | 43032.61 | 4.63% |
| 2025-07-16 | 15.56 | 15.89 | 0.31 | 1.99% | 15.48 | 15.94 | 148022 | 23308.17 | 2.61% |
| 2025-07-15 | 16.16 | 15.58 | -0.61 | -3.77% | 15.51 | 16.21 | 170382 | 26737.28 | 3.01% |
| 2025-07-14 | 16.00 | 16.19 | 0.18 | 1.12% | 15.82 | 16.27 | 157702 | 25327.14 | 2.79% |
| 2025-07-11 | 15.70 | 16.01 | 0.35 | 2.23% | 15.60 | 16.62 | 281696 | 45673.96 | 4.98% |
| 2025-07-10 | 15.30 | 15.66 | 0.33 | 2.15% | 15.22 | 16.00 | 159183 | 24962.55 | 2.81% |
| 2025-07-09 | 15.44 | 15.33 | -0.18 | -1.16% | 15.27 | 15.65 | 126297 | 19490.47 | 2.23% |
| 2025-07-08 | 15.62 | 15.51 | -0.11 | -0.70% | 15.42 | 16.06 | 167225 | 26132.51 | 2.95% |
| 2025-07-07 | 15.90 | 15.62 | -0.20 | -1.26% | 15.57 | 16.20 | 153976 | 24359.49 | 2.72% |
| 2025-07-04 | 15.84 | 15.82 | -0.03 | -0.19% | 15.68 | 16.10 | 182864 | 28973.62 | 3.23% |
康缘药业(600557)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。
