| 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 | 4.60 | 4.60 | -0.02 | -0.43% | 4.59 | 4.67 | 288067 | 13315.03 | 1.14% |
| 2025-12-11 | 4.63 | 4.62 | -0.01 | -0.22% | 4.61 | 4.67 | 252003 | 11681.87 | 1.00% |
| 2025-12-10 | 4.61 | 4.63 | 0.01 | 0.22% | 4.58 | 4.65 | 212183 | 9779.27 | 0.84% |
| 2025-12-09 | 4.66 | 4.62 | -0.03 | -0.65% | 4.60 | 4.66 | 222100 | 10267.71 | 0.88% |
| 2025-12-08 | 4.72 | 4.65 | -0.07 | -1.48% | 4.64 | 4.74 | 334633 | 15623.93 | 1.33% |
| 2025-12-05 | 4.74 | 4.72 | -0.01 | -0.21% | 4.67 | 4.74 | 249160 | 11705.03 | 0.99% |
| 2025-12-04 | 4.72 | 4.73 | -0.01 | -0.21% | 4.69 | 4.76 | 313926 | 14830.24 | 1.25% |
| 2025-12-03 | 4.69 | 4.74 | 0.05 | 1.07% | 4.67 | 4.75 | 332554 | 15691.80 | 1.32% |
| 2025-12-02 | 4.66 | 4.69 | 0.03 | 0.64% | 4.63 | 4.70 | 264744 | 12365.27 | 1.05% |
| 2025-12-01 | 4.63 | 4.66 | 0.04 | 0.87% | 4.62 | 4.67 | 295159 | 13721.98 | 1.17% |
| 2025-11-28 | 4.67 | 4.62 | -0.03 | -0.65% | 4.59 | 4.67 | 240890 | 11125.69 | 0.96% |
| 2025-11-27 | 4.68 | 4.65 | -0.03 | -0.64% | 4.62 | 4.69 | 218171 | 10143.52 | 0.87% |
| 2025-11-26 | 4.65 | 4.68 | 0.04 | 0.86% | 4.64 | 4.74 | 297979 | 13991.56 | 1.18% |
| 2025-11-25 | 4.60 | 4.64 | 0.06 | 1.31% | 4.58 | 4.68 | 339877 | 15784.29 | 1.35% |
| 2025-11-24 | 4.59 | 4.58 | 0.02 | 0.44% | 4.57 | 4.64 | 341542 | 15718.13 | 1.36% |
| 2025-11-21 | 4.65 | 4.56 | -0.08 | -1.72% | 4.55 | 4.71 | 449434 | 20735.16 | 1.78% |
| 2025-11-20 | 4.65 | 4.64 | 0.00 | 0.00% | 4.63 | 4.68 | 208722 | 9706.88 | 0.83% |
| 2025-11-19 | 4.71 | 4.64 | -0.06 | -1.28% | 4.63 | 4.71 | 269898 | 12567.58 | 1.07% |
| 2025-11-18 | 4.72 | 4.70 | -0.03 | -0.63% | 4.67 | 4.75 | 329270 | 15473.94 | 1.31% |
| 2025-11-17 | 4.83 | 4.73 | -0.10 | -2.07% | 4.71 | 4.83 | 350284 | 16612.02 | 1.39% |
| 2025-11-14 | 4.80 | 4.83 | 0.02 | 0.42% | 4.79 | 4.87 | 347257 | 16826.47 | 1.38% |
| 2025-11-13 | 4.83 | 4.81 | 0.00 | 0.00% | 4.76 | 4.83 | 317949 | 15232.06 | 1.26% |
| 2025-11-12 | 4.80 | 4.81 | 0.01 | 0.21% | 4.80 | 4.85 | 329410 | 15900.02 | 1.31% |
| 2025-11-11 | 4.78 | 4.80 | 0.02 | 0.42% | 4.75 | 4.82 | 354485 | 16995.76 | 1.41% |
| 2025-11-10 | 4.76 | 4.78 | 0.02 | 0.42% | 4.75 | 4.80 | 270081 | 12918.91 | 1.07% |
| 2025-11-07 | 4.75 | 4.76 | 0.00 | 0.00% | 4.73 | 4.78 | 330195 | 15718.17 | 1.31% |
| 2025-11-06 | 4.78 | 4.76 | -0.01 | -0.21% | 4.74 | 4.81 | 374348 | 17866.38 | 1.49% |
| 2025-11-05 | 4.69 | 4.77 | 0.05 | 1.06% | 4.68 | 4.79 | 500571 | 23760.86 | 1.99% |
| 2025-11-04 | 4.73 | 4.72 | -0.02 | -0.42% | 4.70 | 4.75 | 412724 | 19504.66 | 1.64% |
| 2025-11-03 | 4.70 | 4.74 | 0.06 | 1.28% | 4.67 | 4.76 | 608559 | 28717.75 | 2.42% |
| 2025-10-31 | 4.56 | 4.68 | 0.12 | 2.63% | 4.56 | 4.70 | 823192 | 38144.06 | 3.27% |
| 2025-10-30 | 4.55 | 4.56 | 0.00 | 0.00% | 4.52 | 4.60 | 500195 | 22865.38 | 1.99% |
| 2025-10-29 | 4.53 | 4.56 | 0.11 | 2.47% | 4.53 | 4.63 | 732395 | 33437.32 | 2.91% |
| 2025-10-28 | 4.45 | 4.45 | 0.00 | 0.00% | 4.44 | 4.48 | 198890 | 8867.61 | 0.79% |
| 2025-10-27 | 4.48 | 4.45 | -0.02 | -0.45% | 4.43 | 4.48 | 231816 | 10321.08 | 0.92% |
| 2025-10-24 | 4.51 | 4.47 | -0.04 | -0.89% | 4.46 | 4.52 | 183041 | 8200.46 | 0.73% |
| 2025-10-23 | 4.49 | 4.51 | 0.00 | 0.00% | 4.47 | 4.51 | 164382 | 7379.46 | 0.65% |
| 2025-10-22 | 4.46 | 4.51 | 0.05 | 1.12% | 4.46 | 4.52 | 277770 | 12494.62 | 1.10% |
| 2025-10-21 | 4.45 | 4.46 | 0.01 | 0.22% | 4.44 | 4.48 | 206266 | 9206.75 | 0.82% |
| 2025-10-20 | 4.48 | 4.45 | -0.01 | -0.22% | 4.42 | 4.48 | 178987 | 7957.73 | 0.71% |
| 2025-10-17 | 4.48 | 4.46 | -0.02 | -0.45% | 4.44 | 4.50 | 269345 | 12042.27 | 1.07% |
| 2025-10-16 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.49 | 293585 | 13109.24 | 1.17% |
| 2025-10-15 | 4.42 | 4.45 | 0.03 | 0.68% | 4.40 | 4.46 | 218804 | 9724.05 | 0.87% |
| 2025-10-14 | 4.41 | 4.42 | 0.02 | 0.45% | 4.40 | 4.44 | 273182 | 12069.13 | 1.08% |
| 2025-10-13 | 4.36 | 4.40 | -0.02 | -0.45% | 4.35 | 4.40 | 263178 | 11513.99 | 1.05% |
| 2025-10-10 | 4.39 | 4.42 | 0.03 | 0.68% | 4.37 | 4.44 | 253332 | 11187.91 | 1.01% |
| 2025-10-09 | 4.35 | 4.39 | 0.04 | 0.92% | 4.34 | 4.40 | 199650 | 8726.76 | 0.79% |
| 2025-09-30 | 4.36 | 4.35 | -0.02 | -0.46% | 4.34 | 4.37 | 147486 | 6416.88 | 0.59% |
| 2025-09-29 | 4.34 | 4.37 | 0.02 | 0.46% | 4.32 | 4.37 | 221043 | 9594.62 | 0.88% |
| 2025-09-26 | 4.36 | 4.35 | -0.01 | -0.23% | 4.31 | 4.37 | 199086 | 8640.87 | 0.79% |
| 2025-09-25 | 4.39 | 4.36 | -0.04 | -0.91% | 4.35 | 4.40 | 176852 | 7722.73 | 0.70% |
| 2025-09-24 | 4.36 | 4.40 | 0.04 | 0.92% | 4.35 | 4.40 | 160124 | 7011.08 | 0.64% |
| 2025-09-23 | 4.39 | 4.36 | -0.03 | -0.68% | 4.31 | 4.39 | 256046 | 11126.77 | 1.02% |
| 2025-09-22 | 4.44 | 4.39 | -0.05 | -1.13% | 4.38 | 4.46 | 228522 | 10063.00 | 0.91% |
| 2025-09-19 | 4.47 | 4.44 | -0.03 | -0.67% | 4.41 | 4.47 | 311983 | 13831.10 | 1.24% |
| 2025-09-18 | 4.51 | 4.47 | -0.04 | -0.89% | 4.45 | 4.52 | 368898 | 16559.32 | 1.47% |
| 2025-09-17 | 4.51 | 4.51 | 0.00 | 0.00% | 4.48 | 4.53 | 234211 | 10554.93 | 0.93% |
| 2025-09-16 | 4.50 | 4.51 | 0.02 | 0.45% | 4.48 | 4.52 | 220305 | 9907.41 | 0.88% |
| 2025-09-15 | 4.52 | 4.49 | -0.02 | -0.44% | 4.48 | 4.52 | 208035 | 9354.84 | 0.83% |
| 2025-09-12 | 4.53 | 4.51 | -0.03 | -0.66% | 4.50 | 4.55 | 246086 | 11127.13 | 0.98% |
| 2025-09-11 | 4.50 | 4.54 | 0.04 | 0.89% | 4.47 | 4.55 | 331838 | 14955.85 | 1.32% |
| 2025-09-10 | 4.51 | 4.50 | -0.01 | -0.22% | 4.49 | 4.52 | 169748 | 7645.10 | 0.67% |
| 2025-09-09 | 4.51 | 4.51 | 0.00 | 0.00% | 4.48 | 4.53 | 258230 | 11630.24 | 1.03% |
| 2025-09-08 | 4.47 | 4.51 | 0.03 | 0.67% | 4.47 | 4.52 | 290108 | 13038.02 | 1.15% |
| 2025-09-05 | 4.46 | 4.48 | 0.01 | 0.22% | 4.44 | 4.49 | 263040 | 11730.33 | 1.04% |
| 2025-09-04 | 4.46 | 4.47 | 0.01 | 0.22% | 4.42 | 4.50 | 384674 | 17174.62 | 1.53% |
| 2025-09-03 | 4.51 | 4.46 | -0.05 | -1.11% | 4.45 | 4.53 | 279272 | 12517.22 | 1.11% |
| 2025-09-02 | 4.52 | 4.51 | -0.01 | -0.22% | 4.47 | 4.54 | 296547 | 13355.00 | 1.18% |
| 2025-09-01 | 4.52 | 4.52 | -0.01 | -0.22% | 4.50 | 4.55 | 290913 | 13168.29 | 1.16% |
| 2025-08-29 | 4.51 | 4.53 | 0.02 | 0.44% | 4.50 | 4.56 | 371750 | 16852.03 | 1.48% |
| 2025-08-28 | 4.56 | 4.51 | -0.04 | -0.88% | 4.44 | 4.58 | 575041 | 25929.09 | 2.28% |
| 2025-08-27 | 4.66 | 4.55 | -0.12 | -2.57% | 4.55 | 4.68 | 593554 | 27338.32 | 2.36% |
| 2025-08-26 | 4.66 | 4.67 | 0.00 | 0.00% | 4.65 | 4.69 | 344527 | 16093.23 | 1.37% |
| 2025-08-25 | 4.66 | 4.67 | 0.02 | 0.43% | 4.63 | 4.69 | 472851 | 22069.57 | 1.88% |
| 2025-08-22 | 4.68 | 4.65 | -0.03 | -0.64% | 4.60 | 4.68 | 481114 | 22277.45 | 1.91% |
| 2025-08-21 | 4.66 | 4.68 | 0.00 | 0.00% | 4.65 | 4.71 | 369148 | 17246.65 | 1.47% |
| 2025-08-20 | 4.64 | 4.68 | 0.05 | 1.08% | 4.61 | 4.69 | 380110 | 17658.93 | 1.51% |
| 2025-08-19 | 4.61 | 4.63 | 0.02 | 0.43% | 4.61 | 4.69 | 480792 | 22381.46 | 1.91% |
| 2025-08-18 | 4.59 | 4.61 | -0.03 | -0.65% | 4.58 | 4.65 | 561250 | 25911.45 | 2.23% |
| 2025-08-15 | 4.60 | 4.64 | 0.04 | 0.87% | 4.58 | 4.65 | 314450 | 14520.12 | 1.25% |
康恩贝(600572)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。
