| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.30 | 14.42 | 0.17 | 1.19% | 14.24 | 14.44 | 44042 | 6325.11 | 0.78% |
| 2026-02-02 | 14.53 | 14.25 | -0.24 | -1.66% | 14.21 | 14.65 | 51284 | 7411.38 | 0.91% |
| 2026-01-30 | 14.55 | 14.49 | -0.14 | -0.96% | 14.46 | 14.72 | 64145 | 9341.62 | 1.13% |
| 2026-01-29 | 14.75 | 14.63 | -0.04 | -0.27% | 14.48 | 14.75 | 67971 | 9922.22 | 1.20% |
| 2026-01-28 | 14.98 | 14.67 | -0.24 | -1.61% | 14.63 | 14.98 | 81025 | 11914.25 | 1.43% |
| 2026-01-27 | 15.34 | 14.91 | -0.41 | -2.68% | 14.70 | 15.34 | 121114 | 18020.29 | 2.14% |
| 2026-01-26 | 15.02 | 15.32 | 0.30 | 2.00% | 14.92 | 15.37 | 142483 | 21634.01 | 2.52% |
| 2026-01-23 | 14.82 | 15.02 | 0.27 | 1.83% | 14.76 | 15.02 | 89177 | 13325.69 | 1.58% |
| 2026-01-22 | 14.87 | 14.75 | -0.16 | -1.07% | 14.71 | 14.92 | 63201 | 9355.45 | 1.12% |
| 2026-01-21 | 14.91 | 14.91 | -0.04 | -0.27% | 14.84 | 15.02 | 50215 | 7487.87 | 0.89% |
| 2026-01-20 | 14.99 | 14.95 | -0.03 | -0.20% | 14.86 | 15.04 | 52727 | 7877.35 | 0.93% |
| 2026-01-19 | 14.93 | 14.98 | 0.04 | 0.27% | 14.88 | 15.04 | 44488 | 6661.76 | 0.79% |
| 2026-01-16 | 15.00 | 14.94 | -0.04 | -0.27% | 14.81 | 15.12 | 68668 | 10248.94 | 1.21% |
| 2026-01-15 | 15.00 | 14.98 | -0.01 | -0.07% | 14.87 | 15.10 | 57360 | 8603.06 | 1.01% |
| 2026-01-14 | 14.86 | 14.99 | 0.09 | 0.60% | 14.81 | 15.25 | 122838 | 18492.20 | 2.17% |
| 2026-01-13 | 14.99 | 14.90 | -0.04 | -0.27% | 14.87 | 15.20 | 113920 | 17139.41 | 2.01% |
| 2026-01-12 | 14.74 | 14.94 | 0.21 | 1.43% | 14.70 | 14.94 | 81264 | 12058.83 | 1.44% |
| 2026-01-09 | 14.65 | 14.73 | 0.07 | 0.48% | 14.50 | 14.80 | 83152 | 12194.71 | 1.47% |
| 2026-01-08 | 14.52 | 14.66 | 0.14 | 0.96% | 14.52 | 14.70 | 64832 | 9493.81 | 1.15% |
| 2026-01-07 | 14.54 | 14.52 | -0.04 | -0.27% | 14.48 | 14.67 | 57602 | 8392.96 | 1.02% |
| 2026-01-06 | 14.43 | 14.56 | 0.06 | 0.41% | 14.42 | 14.57 | 71571 | 10391.81 | 1.26% |
| 2026-01-05 | 14.12 | 14.50 | 0.39 | 2.76% | 14.12 | 14.59 | 109828 | 15838.42 | 1.94% |
| 2025-12-31 | 14.20 | 14.11 | -0.11 | -0.77% | 14.06 | 14.21 | 47668 | 6728.60 | 0.84% |
| 2025-12-30 | 14.15 | 14.22 | 0.06 | 0.42% | 14.03 | 14.28 | 44456 | 6301.61 | 0.79% |
| 2025-12-29 | 14.24 | 14.16 | -0.11 | -0.77% | 14.15 | 14.24 | 58261 | 8259.17 | 1.03% |
| 2025-12-26 | 14.36 | 14.27 | -0.11 | -0.76% | 14.25 | 14.39 | 59327 | 8486.38 | 1.05% |
| 2025-12-25 | 14.34 | 14.38 | 0.08 | 0.56% | 14.26 | 14.39 | 42459 | 6091.34 | 0.75% |
| 2025-12-24 | 14.26 | 14.30 | 0.04 | 0.28% | 14.22 | 14.34 | 35688 | 5097.83 | 0.63% |
| 2025-12-23 | 14.37 | 14.26 | -0.06 | -0.42% | 14.22 | 14.38 | 41158 | 5873.66 | 0.73% |
| 2025-12-22 | 14.47 | 14.32 | -0.09 | -0.62% | 14.31 | 14.47 | 44532 | 6390.32 | 0.79% |
| 2025-12-19 | 14.40 | 14.41 | 0.13 | 0.91% | 14.28 | 14.46 | 45561 | 6555.63 | 0.80% |
| 2025-12-18 | 14.25 | 14.28 | -0.01 | -0.07% | 14.24 | 14.47 | 49379 | 7081.58 | 0.87% |
| 2025-12-17 | 14.18 | 14.29 | 0.12 | 0.85% | 14.14 | 14.34 | 48124 | 6847.56 | 0.85% |
| 2025-12-16 | 14.88 | 14.17 | -0.71 | -4.77% | 14.17 | 14.89 | 120776 | 17346.89 | 2.13% |
| 2025-12-15 | 14.98 | 14.88 | -0.09 | -0.60% | 14.87 | 15.07 | 39024 | 5841.92 | 0.69% |
| 2025-12-12 | 15.15 | 14.97 | -0.18 | -1.19% | 14.92 | 15.19 | 71630 | 10742.55 | 1.27% |
| 2025-12-11 | 15.16 | 15.15 | -0.04 | -0.26% | 15.06 | 15.39 | 60820 | 9243.48 | 1.07% |
| 2025-12-10 | 15.24 | 15.19 | -0.05 | -0.33% | 15.04 | 15.25 | 47644 | 7210.21 | 0.84% |
| 2025-12-09 | 15.43 | 15.24 | -0.22 | -1.42% | 15.23 | 15.55 | 66430 | 10206.70 | 1.17% |
| 2025-12-08 | 15.28 | 15.46 | 0.25 | 1.64% | 15.27 | 15.53 | 85652 | 13231.32 | 1.51% |
| 2025-12-05 | 15.10 | 15.21 | 0.11 | 0.73% | 14.96 | 15.24 | 73937 | 11158.73 | 1.31% |
| 2025-12-04 | 15.14 | 15.10 | -0.03 | -0.20% | 14.78 | 15.24 | 97802 | 14684.84 | 1.73% |
| 2025-12-03 | 15.12 | 15.13 | 0.03 | 0.20% | 14.93 | 15.18 | 64823 | 9778.15 | 1.14% |
| 2025-12-02 | 15.24 | 15.10 | -0.08 | -0.53% | 15.03 | 15.24 | 54975 | 8307.63 | 0.97% |
| 2025-12-01 | 15.13 | 15.18 | 0.10 | 0.66% | 15.11 | 15.24 | 56438 | 8561.17 | 1.00% |
| 2025-11-28 | 15.30 | 15.08 | -0.23 | -1.50% | 15.00 | 15.32 | 89042 | 13433.83 | 1.57% |
| 2025-11-27 | 15.50 | 15.31 | -0.15 | -0.97% | 15.21 | 15.60 | 99413 | 15294.59 | 1.76% |
| 2025-11-26 | 15.52 | 15.46 | -0.05 | -0.32% | 15.46 | 16.06 | 111963 | 17574.17 | 1.98% |
| 2025-11-25 | 15.30 | 15.51 | 0.18 | 1.17% | 15.28 | 15.58 | 113128 | 17471.30 | 2.00% |
| 2025-11-24 | 14.91 | 15.33 | 0.49 | 3.30% | 14.91 | 15.44 | 93792 | 14251.36 | 1.66% |
| 2025-11-21 | 15.25 | 14.84 | -0.41 | -2.69% | 14.83 | 15.35 | 102901 | 15481.72 | 1.82% |
| 2025-11-20 | 15.27 | 15.25 | 0.01 | 0.07% | 15.10 | 15.37 | 73012 | 11144.99 | 1.29% |
| 2025-11-19 | 15.57 | 15.24 | -0.28 | -1.80% | 15.08 | 15.59 | 92063 | 14088.56 | 1.63% |
| 2025-11-18 | 15.85 | 15.52 | -0.41 | -2.57% | 15.44 | 15.96 | 118965 | 18589.79 | 2.10% |
| 2025-11-17 | 16.61 | 15.93 | -0.46 | -2.81% | 15.90 | 16.61 | 183266 | 29506.87 | 3.24% |
| 2025-11-14 | 15.63 | 16.39 | 0.71 | 4.53% | 15.61 | 16.60 | 288458 | 47056.26 | 5.10% |
| 2025-11-13 | 15.64 | 15.68 | 0.08 | 0.51% | 15.46 | 15.71 | 76502 | 11926.07 | 1.35% |
| 2025-11-12 | 15.60 | 15.60 | -0.01 | -0.06% | 15.46 | 15.75 | 93436 | 14576.07 | 1.65% |
| 2025-11-11 | 15.70 | 15.61 | -0.15 | -0.95% | 15.51 | 15.72 | 90151 | 14055.16 | 1.59% |
| 2025-11-10 | 15.32 | 15.76 | 0.53 | 3.48% | 15.30 | 15.81 | 191484 | 29991.70 | 3.38% |
| 2025-11-07 | 14.87 | 15.23 | 0.36 | 2.42% | 14.84 | 15.42 | 153371 | 23282.09 | 2.71% |
| 2025-11-06 | 14.94 | 14.87 | -0.07 | -0.47% | 14.75 | 14.95 | 55336 | 8225.30 | 0.98% |
| 2025-11-05 | 14.76 | 14.94 | 0.08 | 0.54% | 14.75 | 14.99 | 60918 | 9091.13 | 1.08% |
| 2025-11-04 | 14.99 | 14.86 | -0.09 | -0.60% | 14.77 | 15.10 | 78347 | 11659.12 | 1.38% |
| 2025-11-03 | 14.96 | 14.95 | 0.00 | 0.00% | 14.86 | 15.01 | 96797 | 14453.23 | 1.71% |
| 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% |
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。
