| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 12.54 | 12.67 | 0.04 | 0.32% | 11.95 | 12.74 | 102822 | 12721.67 | 1.82% |
| 2025-04-08 | 12.75 | 12.63 | 0.15 | 1.20% | 12.42 | 12.87 | 116742 | 14745.20 | 2.06% |
| 2025-04-07 | 13.33 | 12.48 | -1.39 | -10.02% | 12.48 | 13.36 | 142945 | 18364.33 | 2.52% |
| 2025-04-03 | 14.10 | 13.87 | -0.70 | -4.80% | 13.68 | 14.10 | 206547 | 28703.74 | 3.65% |
| 2025-04-02 | 14.70 | 14.57 | -0.13 | -0.88% | 14.53 | 14.79 | 69752 | 10224.37 | 1.23% |
| 2025-04-01 | 14.18 | 14.70 | 0.59 | 4.18% | 14.14 | 14.75 | 156941 | 22893.00 | 2.77% |
| 2025-03-31 | 14.24 | 14.11 | -0.23 | -1.60% | 13.97 | 14.43 | 90418 | 12827.43 | 1.60% |
| 2025-03-28 | 14.60 | 14.34 | -0.27 | -1.85% | 14.30 | 14.88 | 120287 | 17553.13 | 2.12% |
| 2025-03-27 | 14.41 | 14.61 | 0.17 | 1.18% | 14.21 | 14.64 | 69296 | 10020.08 | 1.22% |
| 2025-03-26 | 14.24 | 14.44 | 0.16 | 1.12% | 14.23 | 14.47 | 70396 | 10126.89 | 1.24% |
| 2025-03-25 | 14.32 | 14.28 | -0.11 | -0.76% | 14.15 | 14.41 | 82200 | 11711.96 | 1.45% |
| 2025-03-24 | 14.61 | 14.39 | -0.32 | -2.18% | 14.18 | 14.73 | 131732 | 19067.96 | 2.33% |
| 2025-03-21 | 15.00 | 14.71 | 0.18 | 1.24% | 14.60 | 15.15 | 194610 | 28824.95 | 3.44% |
| 2025-03-20 | 14.48 | 14.53 | 0.03 | 0.21% | 14.46 | 15.05 | 134417 | 19723.51 | 2.37% |
| 2025-03-19 | 14.52 | 14.50 | -0.03 | -0.21% | 14.45 | 14.67 | 68472 | 9970.44 | 1.21% |
| 2025-03-18 | 14.41 | 14.53 | 0.12 | 0.83% | 14.36 | 14.58 | 68817 | 9978.13 | 1.22% |
| 2025-03-17 | 14.45 | 14.41 | 0.02 | 0.14% | 14.33 | 14.48 | 59416 | 8557.71 | 1.05% |
| 2025-03-14 | 14.23 | 14.39 | 0.16 | 1.12% | 14.20 | 14.40 | 71332 | 10227.11 | 1.26% |
| 2025-03-13 | 14.30 | 14.23 | -0.08 | -0.56% | 14.06 | 14.30 | 62012 | 8784.94 | 1.10% |
| 2025-03-12 | 14.45 | 14.31 | -0.13 | -0.90% | 14.30 | 14.51 | 61375 | 8810.31 | 1.08% |
| 2025-03-11 | 14.41 | 14.44 | -0.10 | -0.69% | 14.30 | 14.46 | 61322 | 8817.93 | 1.08% |
| 2025-03-10 | 14.37 | 14.54 | 0.21 | 1.47% | 14.29 | 14.59 | 97032 | 14031.90 | 1.71% |
| 2025-03-07 | 14.49 | 14.33 | -0.05 | -0.35% | 14.25 | 14.59 | 68658 | 9872.11 | 1.21% |
| 2025-03-06 | 14.31 | 14.38 | 0.09 | 0.63% | 14.18 | 14.38 | 77191 | 11037.44 | 1.36% |
| 2025-03-05 | 14.30 | 14.29 | -0.03 | -0.21% | 14.20 | 14.40 | 61520 | 8791.48 | 1.09% |
| 2025-03-04 | 14.01 | 14.32 | 0.25 | 1.78% | 13.97 | 14.46 | 122166 | 17440.72 | 2.16% |
| 2025-03-03 | 14.25 | 14.07 | -0.11 | -0.78% | 14.02 | 14.42 | 92991 | 13228.22 | 1.64% |
| 2025-02-28 | 14.25 | 14.18 | -0.17 | -1.18% | 14.10 | 14.52 | 106503 | 15239.81 | 1.88% |
| 2025-02-27 | 14.33 | 14.35 | 0.02 | 0.14% | 14.19 | 14.54 | 127299 | 18270.43 | 2.25% |
| 2025-02-26 | 13.60 | 14.33 | 0.77 | 5.68% | 13.57 | 14.47 | 250580 | 35286.81 | 4.43% |
| 2025-02-25 | 13.54 | 13.56 | 0.06 | 0.44% | 13.43 | 13.64 | 86237 | 11688.43 | 1.52% |
| 2025-02-24 | 13.43 | 13.50 | 0.07 | 0.52% | 13.36 | 13.64 | 80213 | 10835.93 | 1.42% |
| 2025-02-21 | 13.50 | 13.43 | 0.01 | 0.07% | 13.31 | 13.56 | 68216 | 9150.09 | 1.20% |
| 2025-02-20 | 13.31 | 13.42 | 0.08 | 0.60% | 13.30 | 13.55 | 69483 | 9340.59 | 1.23% |
| 2025-02-19 | 13.31 | 13.34 | 0.03 | 0.23% | 13.22 | 13.37 | 61940 | 8233.14 | 1.09% |
| 2025-02-18 | 13.58 | 13.31 | -0.27 | -1.99% | 13.04 | 13.58 | 66573 | 8921.24 | 1.18% |
| 2025-02-17 | 13.79 | 13.58 | -0.20 | -1.45% | 13.51 | 13.86 | 94150 | 12861.03 | 1.66% |
| 2025-02-14 | 13.60 | 13.78 | 0.18 | 1.32% | 13.58 | 13.83 | 88291 | 12149.12 | 1.56% |
| 2025-02-13 | 13.51 | 13.60 | 0.07 | 0.52% | 13.44 | 13.72 | 99567 | 13532.60 | 1.76% |
| 2025-02-12 | 13.53 | 13.53 | -0.04 | -0.29% | 13.45 | 13.58 | 48779 | 6589.25 | 0.86% |
| 2025-02-11 | 13.66 | 13.57 | -0.10 | -0.73% | 13.41 | 13.68 | 60435 | 8174.80 | 1.07% |
| 2025-02-10 | 13.52 | 13.67 | 0.17 | 1.26% | 13.50 | 13.73 | 92421 | 12596.88 | 1.63% |
| 2025-02-07 | 13.35 | 13.50 | 0.15 | 1.12% | 13.28 | 13.57 | 90088 | 12124.28 | 1.59% |
| 2025-02-06 | 13.19 | 13.35 | 0.15 | 1.14% | 13.09 | 13.35 | 60087 | 7949.90 | 1.06% |
| 2025-02-05 | 13.20 | 13.20 | 0.03 | 0.23% | 13.11 | 13.30 | 52611 | 6952.03 | 0.91% |
| 2025-01-27 | 13.12 | 13.17 | 0.05 | 0.38% | 13.12 | 13.29 | 54820 | 7238.30 | 0.95% |
| 2025-01-24 | 13.25 | 13.12 | -0.17 | -1.28% | 13.04 | 13.32 | 80907 | 10651.68 | 1.40% |
| 2025-01-23 | 13.39 | 13.29 | -0.05 | -0.37% | 13.28 | 13.53 | 64776 | 8682.12 | 1.12% |
| 2025-01-22 | 13.22 | 13.34 | 0.07 | 0.53% | 13.17 | 13.36 | 63227 | 8379.80 | 1.09% |
| 2025-01-21 | 13.21 | 13.27 | 0.06 | 0.45% | 13.04 | 13.35 | 78193 | 10339.03 | 1.35% |
| 2025-01-20 | 13.14 | 13.21 | 0.13 | 0.99% | 13.13 | 13.30 | 69879 | 9223.70 | 1.21% |
| 2025-01-17 | 13.05 | 13.08 | 0.01 | 0.08% | 12.97 | 13.15 | 45940 | 6001.64 | 0.79% |
| 2025-01-16 | 13.00 | 13.07 | 0.06 | 0.46% | 12.99 | 13.22 | 52525 | 6884.64 | 0.91% |
| 2025-01-15 | 13.12 | 13.01 | -0.14 | -1.06% | 12.91 | 13.12 | 53235 | 6913.99 | 0.92% |
| 2025-01-14 | 12.83 | 13.15 | 0.35 | 2.73% | 12.76 | 13.15 | 83141 | 10795.56 | 1.44% |
| 2025-01-13 | 12.72 | 12.80 | 0.04 | 0.31% | 12.65 | 12.87 | 48736 | 6229.78 | 0.84% |
| 2025-01-10 | 13.09 | 12.76 | -0.35 | -2.67% | 12.76 | 13.13 | 67593 | 8732.80 | 1.17% |
| 2025-01-09 | 13.11 | 13.11 | -0.02 | -0.15% | 12.92 | 13.18 | 58219 | 7621.53 | 1.01% |
| 2025-01-08 | 13.24 | 13.13 | -0.15 | -1.13% | 12.91 | 13.28 | 87232 | 11422.34 | 1.51% |
| 2025-01-07 | 13.55 | 13.28 | -0.32 | -2.35% | 13.10 | 13.56 | 100132 | 13268.08 | 1.73% |
| 2025-01-06 | 13.27 | 13.60 | 0.47 | 3.58% | 13.27 | 13.77 | 142009 | 19236.42 | 2.45% |
| 2025-01-03 | 13.17 | 13.13 | -0.04 | -0.30% | 13.03 | 13.39 | 84340 | 11156.22 | 1.46% |
| 2025-01-02 | 13.59 | 13.17 | -0.45 | -3.30% | 13.11 | 13.68 | 97907 | 13129.26 | 1.69% |
| 2024-12-31 | 14.02 | 13.62 | -0.43 | -3.06% | 13.62 | 14.09 | 87871 | 12124.49 | 1.52% |
| 2024-12-30 | 14.18 | 14.05 | -0.07 | -0.50% | 13.98 | 14.18 | 70061 | 9855.34 | 1.21% |
| 2024-12-27 | 14.11 | 14.12 | 0.01 | 0.07% | 13.97 | 14.28 | 74521 | 10537.37 | 1.29% |
| 2024-12-26 | 14.06 | 14.11 | 0.01 | 0.07% | 14.01 | 14.17 | 41570 | 5866.26 | 0.72% |
| 2024-12-25 | 14.14 | 14.10 | -0.03 | -0.21% | 13.94 | 14.22 | 65082 | 9127.15 | 1.13% |
| 2024-12-24 | 14.03 | 14.13 | 0.10 | 0.71% | 14.02 | 14.17 | 56745 | 7995.40 | 0.98% |
| 2024-12-23 | 14.35 | 14.03 | -0.30 | -2.09% | 14.01 | 14.36 | 69878 | 9887.75 | 1.21% |
| 2024-12-20 | 14.20 | 14.33 | 0.06 | 0.42% | 14.19 | 14.39 | 60005 | 8584.04 | 1.04% |
| 2024-12-19 | 14.11 | 14.27 | 0.05 | 0.35% | 13.95 | 14.29 | 81356 | 11494.34 | 1.41% |
| 2024-12-18 | 14.23 | 14.22 | 0.05 | 0.35% | 14.17 | 14.37 | 64587 | 9207.02 | 1.12% |
| 2024-12-17 | 14.45 | 14.17 | -0.28 | -1.94% | 14.08 | 14.47 | 103441 | 14717.24 | 1.79% |
| 2024-12-16 | 14.83 | 14.45 | -0.35 | -2.36% | 14.41 | 14.95 | 115498 | 16893.11 | 2.00% |
| 2024-12-13 | 15.23 | 14.80 | -0.48 | -3.14% | 14.78 | 15.24 | 126600 | 18985.16 | 2.19% |
| 2024-12-12 | 15.19 | 15.28 | 0.09 | 0.59% | 15.03 | 15.40 | 127575 | 19440.60 | 2.21% |
| 2024-12-11 | 15.15 | 15.19 | 0.01 | 0.07% | 15.10 | 15.30 | 84735 | 12881.37 | 1.46% |
| 2024-12-10 | 15.35 | 15.18 | 0.06 | 0.40% | 15.13 | 15.56 | 183363 | 28162.02 | 3.17% |
| 2024-12-09 | 15.14 | 15.12 | 0.05 | 0.33% | 14.98 | 15.35 | 109344 | 16592.05 | 1.89% |
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。
