| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 15.14 | 15.85 | 0.69 | 4.55% | 15.03 | 16.10 | 248683 | 38874.62 | 4.39% |
| 2025-07-02 | 15.37 | 15.16 | -0.21 | -1.37% | 15.09 | 15.83 | 198299 | 30562.49 | 3.50% |
| 2025-07-01 | 14.86 | 15.37 | 0.59 | 3.99% | 14.72 | 15.59 | 260228 | 39385.42 | 4.60% |
| 2025-06-30 | 14.94 | 14.78 | -0.10 | -0.67% | 14.65 | 14.96 | 94360 | 13922.69 | 1.67% |
| 2025-06-27 | 14.60 | 14.88 | 0.41 | 2.83% | 14.58 | 14.93 | 146493 | 21653.71 | 2.59% |
| 2025-06-26 | 14.72 | 14.47 | -0.31 | -2.10% | 14.44 | 14.75 | 101697 | 14813.98 | 1.80% |
| 2025-06-25 | 15.06 | 14.78 | -0.29 | -1.92% | 14.70 | 15.06 | 142543 | 21129.81 | 2.52% |
| 2025-06-24 | 15.11 | 15.07 | -0.07 | -0.46% | 15.00 | 15.43 | 125211 | 18908.63 | 2.21% |
| 2025-06-23 | 14.59 | 15.14 | 0.41 | 2.78% | 14.56 | 15.28 | 157713 | 23688.32 | 2.79% |
| 2025-06-20 | 14.80 | 14.73 | -0.07 | -0.47% | 14.68 | 15.06 | 168708 | 25052.68 | 2.98% |
| 2025-06-19 | 15.49 | 14.80 | -0.70 | -4.52% | 14.60 | 15.50 | 170557 | 25569.46 | 3.01% |
| 2025-06-18 | 15.50 | 15.50 | -0.23 | -1.46% | 15.27 | 15.75 | 205931 | 31818.51 | 3.64% |
| 2025-06-17 | 16.42 | 15.73 | -0.29 | -1.81% | 15.56 | 16.52 | 300734 | 47631.78 | 5.31% |
| 2025-06-16 | 16.13 | 16.02 | -0.11 | -0.68% | 15.61 | 16.65 | 316930 | 51405.17 | 5.60% |
| 2025-06-13 | 17.00 | 16.13 | -1.11 | -6.44% | 15.89 | 17.15 | 451397 | 73652.72 | 7.97% |
| 2025-06-12 | 16.41 | 17.24 | 0.92 | 5.64% | 16.16 | 17.50 | 756209 | 128617.80 | 13.36% |
| 2025-06-11 | 16.17 | 16.32 | 1.48 | 9.97% | 16.05 | 16.32 | 489488 | 79773.67 | 8.65% |
| 2025-06-10 | 14.72 | 14.84 | 0.27 | 1.85% | 14.46 | 15.25 | 325916 | 48624.91 | 5.76% |
| 2025-06-09 | 14.01 | 14.57 | 0.79 | 5.73% | 13.92 | 14.82 | 289475 | 41812.79 | 5.11% |
| 2025-06-06 | 14.20 | 13.78 | -0.35 | -2.48% | 13.77 | 14.24 | 180267 | 25201.08 | 3.18% |
| 2025-06-05 | 13.89 | 14.13 | 0.31 | 2.24% | 13.89 | 14.68 | 421649 | 60785.65 | 7.45% |
| 2025-06-04 | 13.58 | 13.82 | 0.24 | 1.77% | 13.48 | 13.94 | 175005 | 23976.22 | 3.09% |
| 2025-06-03 | 13.26 | 13.58 | 0.32 | 2.41% | 13.22 | 13.59 | 114085 | 15372.03 | 2.02% |
| 2025-05-30 | 13.20 | 13.26 | 0.10 | 0.76% | 13.12 | 13.58 | 156645 | 20863.39 | 2.77% |
| 2025-05-29 | 12.89 | 13.16 | 0.29 | 2.25% | 12.83 | 13.16 | 117599 | 15344.67 | 2.08% |
| 2025-05-28 | 12.88 | 12.87 | -0.01 | -0.08% | 12.82 | 12.92 | 44224 | 5689.84 | 0.78% |
| 2025-05-27 | 12.78 | 12.88 | 0.06 | 0.47% | 12.74 | 12.95 | 59392 | 7641.26 | 1.05% |
| 2025-05-26 | 12.93 | 12.82 | -0.08 | -0.62% | 12.74 | 12.93 | 75324 | 9645.82 | 1.33% |
| 2025-05-23 | 12.81 | 12.90 | 0.14 | 1.10% | 12.81 | 13.10 | 118683 | 15409.65 | 2.10% |
| 2025-05-22 | 12.96 | 12.76 | -0.18 | -1.39% | 12.75 | 12.96 | 52679 | 6749.18 | 0.93% |
| 2025-05-21 | 12.94 | 12.94 | 0.00 | 0.00% | 12.92 | 13.05 | 55452 | 7196.23 | 0.98% |
| 2025-05-20 | 12.76 | 12.94 | 0.17 | 1.33% | 12.76 | 12.97 | 87151 | 11248.92 | 1.54% |
| 2025-05-19 | 12.84 | 12.77 | -0.04 | -0.31% | 12.70 | 12.88 | 50553 | 6454.99 | 0.89% |
| 2025-05-16 | 12.73 | 12.81 | 0.09 | 0.71% | 12.70 | 12.95 | 72343 | 9275.61 | 1.28% |
| 2025-05-15 | 12.79 | 12.72 | -0.07 | -0.55% | 12.72 | 12.86 | 45190 | 5770.13 | 0.80% |
| 2025-05-14 | 12.87 | 12.79 | -0.07 | -0.54% | 12.71 | 12.88 | 58919 | 7524.07 | 1.04% |
| 2025-05-13 | 12.93 | 12.86 | -0.07 | -0.54% | 12.85 | 12.98 | 60028 | 7746.37 | 1.06% |
| 2025-05-12 | 12.80 | 12.93 | 0.16 | 1.25% | 12.74 | 13.04 | 74251 | 9550.37 | 1.31% |
| 2025-05-09 | 12.91 | 12.77 | -0.14 | -1.08% | 12.76 | 12.92 | 50548 | 6486.29 | 0.89% |
| 2025-05-08 | 12.90 | 12.91 | 0.02 | 0.16% | 12.82 | 12.94 | 53798 | 6929.33 | 0.95% |
| 2025-05-07 | 12.76 | 12.89 | 0.19 | 1.50% | 12.76 | 12.96 | 86416 | 11090.49 | 1.53% |
| 2025-05-06 | 12.68 | 12.70 | 0.06 | 0.47% | 12.57 | 12.70 | 65580 | 8298.64 | 1.16% |
| 2025-04-30 | 12.70 | 12.64 | -0.20 | -1.56% | 12.55 | 12.80 | 74188 | 9376.07 | 1.31% |
| 2025-04-29 | 12.68 | 12.84 | 0.19 | 1.50% | 12.58 | 12.89 | 59072 | 7546.52 | 1.04% |
| 2025-04-28 | 12.87 | 12.65 | -0.25 | -1.94% | 12.65 | 12.88 | 50767 | 6458.67 | 0.90% |
| 2025-04-25 | 13.00 | 12.90 | -0.02 | -0.15% | 12.87 | 13.06 | 52184 | 6742.94 | 0.92% |
| 2025-04-24 | 12.95 | 12.92 | -0.07 | -0.54% | 12.90 | 13.11 | 51965 | 6746.19 | 0.92% |
| 2025-04-23 | 13.22 | 12.99 | -0.23 | -1.74% | 12.98 | 13.30 | 77731 | 10149.11 | 1.37% |
| 2025-04-22 | 12.79 | 13.22 | 0.40 | 3.12% | 12.77 | 13.49 | 158628 | 20835.12 | 2.80% |
| 2025-04-21 | 12.82 | 12.82 | 0.00 | 0.00% | 12.71 | 12.86 | 46375 | 5940.56 | 0.82% |
| 2025-04-18 | 12.82 | 12.82 | -0.05 | -0.39% | 12.77 | 13.11 | 40905 | 5262.90 | 0.72% |
| 2025-04-17 | 12.76 | 12.87 | 0.02 | 0.16% | 12.76 | 13.10 | 52049 | 6711.73 | 0.92% |
| 2025-04-16 | 13.09 | 12.85 | -0.30 | -2.28% | 12.71 | 13.09 | 68098 | 8766.60 | 1.20% |
| 2025-04-15 | 13.03 | 13.15 | 0.10 | 0.77% | 12.90 | 13.18 | 90321 | 11794.42 | 1.60% |
| 2025-04-14 | 12.90 | 13.05 | 0.23 | 1.79% | 12.81 | 13.29 | 150644 | 19569.20 | 2.66% |
| 2025-04-11 | 12.81 | 12.82 | -0.06 | -0.47% | 12.73 | 12.94 | 66795 | 8569.45 | 1.18% |
| 2025-04-10 | 12.80 | 12.88 | 0.21 | 1.66% | 12.77 | 13.00 | 86509 | 11151.94 | 1.53% |
| 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% |
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。
