| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.67 | 4.60 | -0.07 | -1.50% | 4.60 | 4.70 | 416460 | 19372.12 | 1.65% |
| 2025-08-13 | 4.69 | 4.67 | -0.04 | -0.85% | 4.62 | 4.71 | 622484 | 29016.10 | 2.47% |
| 2025-08-12 | 4.64 | 4.71 | 0.09 | 1.95% | 4.63 | 4.90 | 965940 | 46167.45 | 3.84% |
| 2025-08-11 | 4.60 | 4.62 | 0.03 | 0.65% | 4.57 | 4.62 | 242511 | 11152.64 | 0.96% |
| 2025-08-08 | 4.58 | 4.59 | 0.02 | 0.44% | 4.54 | 4.60 | 247948 | 11348.44 | 0.99% |
| 2025-08-07 | 4.62 | 4.57 | -0.05 | -1.08% | 4.56 | 4.64 | 302237 | 13863.15 | 1.20% |
| 2025-08-06 | 4.70 | 4.62 | -0.07 | -1.49% | 4.60 | 4.71 | 430764 | 19944.86 | 1.71% |
| 2025-08-05 | 4.69 | 4.69 | 0.00 | 0.00% | 4.65 | 4.72 | 303859 | 14238.74 | 1.21% |
| 2025-08-04 | 4.68 | 4.69 | 0.00 | 0.00% | 4.60 | 4.74 | 442643 | 20590.78 | 1.76% |
| 2025-08-01 | 4.65 | 4.69 | 0.04 | 0.86% | 4.64 | 4.76 | 376188 | 17712.96 | 1.50% |
| 2025-07-31 | 4.68 | 4.65 | -0.05 | -1.06% | 4.64 | 4.72 | 366985 | 17124.13 | 1.46% |
| 2025-07-30 | 4.65 | 4.70 | 0.05 | 1.08% | 4.62 | 4.77 | 615251 | 28916.36 | 2.45% |
| 2025-07-29 | 4.61 | 4.65 | 0.06 | 1.31% | 4.58 | 4.66 | 414172 | 19178.70 | 1.65% |
| 2025-07-28 | 4.60 | 4.59 | -0.01 | -0.22% | 4.59 | 4.67 | 296784 | 13695.28 | 1.18% |
| 2025-07-25 | 4.64 | 4.60 | -0.03 | -0.65% | 4.59 | 4.68 | 315976 | 14643.88 | 1.26% |
| 2025-07-24 | 4.60 | 4.63 | 0.04 | 0.87% | 4.59 | 4.64 | 314042 | 14499.57 | 1.25% |
| 2025-07-23 | 4.60 | 4.59 | -0.01 | -0.22% | 4.57 | 4.62 | 303533 | 13954.92 | 1.21% |
| 2025-07-22 | 4.58 | 4.60 | 0.01 | 0.22% | 4.56 | 4.61 | 243311 | 11163.01 | 0.97% |
| 2025-07-21 | 4.56 | 4.59 | 0.02 | 0.44% | 4.55 | 4.61 | 326800 | 14977.43 | 1.30% |
| 2025-07-18 | 4.57 | 4.57 | 0.01 | 0.22% | 4.51 | 4.59 | 252833 | 11474.41 | 1.01% |
| 2025-07-17 | 4.57 | 4.56 | -0.01 | -0.22% | 4.54 | 4.59 | 215409 | 9834.35 | 0.86% |
| 2025-07-16 | 4.50 | 4.57 | 0.07 | 1.56% | 4.49 | 4.57 | 293866 | 13359.71 | 1.17% |
| 2025-07-15 | 4.54 | 4.50 | -0.04 | -0.88% | 4.47 | 4.55 | 249309 | 11219.08 | 0.99% |
| 2025-07-14 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.56 | 204829 | 9301.35 | 0.81% |
| 2025-07-11 | 4.51 | 4.53 | 0.02 | 0.44% | 4.50 | 4.55 | 289288 | 13110.08 | 1.15% |
| 2025-07-10 | 4.46 | 4.51 | 0.05 | 1.12% | 4.45 | 4.52 | 249019 | 11202.48 | 0.99% |
| 2025-07-09 | 4.46 | 4.46 | 0.00 | 0.00% | 4.44 | 4.48 | 200956 | 8973.69 | 0.80% |
| 2025-07-08 | 4.44 | 4.46 | 0.01 | 0.22% | 4.43 | 4.49 | 235190 | 10490.35 | 0.91% |
| 2025-07-07 | 4.48 | 4.45 | -0.02 | -0.45% | 4.44 | 4.49 | 176967 | 7883.22 | 0.69% |
| 2025-07-04 | 4.46 | 4.47 | 0.01 | 0.22% | 4.45 | 4.49 | 238613 | 10674.06 | 0.93% |
| 2025-07-03 | 4.44 | 4.46 | 0.02 | 0.45% | 4.42 | 4.48 | 267812 | 11946.05 | 1.04% |
| 2025-07-02 | 4.44 | 4.44 | 0.00 | 0.00% | 4.41 | 4.45 | 183539 | 8129.50 | 0.71% |
| 2025-07-01 | 4.38 | 4.44 | 0.06 | 1.37% | 4.36 | 4.45 | 255939 | 11309.75 | 0.99% |
| 2025-06-30 | 4.39 | 4.38 | 0.00 | 0.00% | 4.36 | 4.40 | 186017 | 8143.74 | 0.72% |
| 2025-06-27 | 4.39 | 4.38 | 0.00 | 0.00% | 4.38 | 4.43 | 196010 | 8633.92 | 0.76% |
| 2025-06-26 | 4.38 | 4.38 | -0.01 | -0.23% | 4.36 | 4.39 | 216830 | 9491.43 | 0.84% |
| 2025-06-25 | 4.36 | 4.39 | 0.05 | 1.15% | 4.33 | 4.39 | 271683 | 11822.72 | 1.05% |
| 2025-06-24 | 4.46 | 4.49 | 0.04 | 0.90% | 4.45 | 4.49 | 257138 | 11495.78 | 1.00% |
| 2025-06-23 | 4.43 | 4.45 | 0.01 | 0.23% | 4.40 | 4.46 | 216681 | 9599.14 | 0.84% |
| 2025-06-20 | 4.44 | 4.44 | 0.00 | 0.00% | 4.42 | 4.45 | 167648 | 7439.70 | 0.65% |
| 2025-06-19 | 4.48 | 4.44 | -0.02 | -0.45% | 4.42 | 4.50 | 261706 | 11657.05 | 1.02% |
| 2025-06-18 | 4.53 | 4.46 | -0.08 | -1.76% | 4.45 | 4.54 | 331540 | 14837.54 | 1.29% |
| 2025-06-17 | 4.56 | 4.54 | 0.00 | 0.00% | 4.52 | 4.61 | 268089 | 12214.82 | 1.04% |
| 2025-06-16 | 4.58 | 4.54 | -0.06 | -1.30% | 4.53 | 4.61 | 267498 | 12192.66 | 1.04% |
| 2025-06-13 | 4.66 | 4.60 | -0.05 | -1.08% | 4.57 | 4.68 | 329192 | 15194.69 | 1.28% |
| 2025-06-12 | 4.66 | 4.65 | -0.01 | -0.21% | 4.61 | 4.67 | 308463 | 14314.49 | 1.20% |
| 2025-06-11 | 4.68 | 4.66 | 0.01 | 0.22% | 4.64 | 4.72 | 361134 | 16883.94 | 1.40% |
| 2025-06-10 | 4.58 | 4.65 | 0.06 | 1.31% | 4.58 | 4.68 | 490292 | 22729.97 | 1.90% |
| 2025-06-09 | 4.51 | 4.59 | 0.08 | 1.77% | 4.51 | 4.61 | 368088 | 16858.37 | 1.43% |
| 2025-06-06 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.53 | 205902 | 9272.32 | 0.80% |
| 2025-06-05 | 4.58 | 4.50 | -0.09 | -1.96% | 4.48 | 4.61 | 315654 | 14280.35 | 1.22% |
| 2025-06-04 | 4.61 | 4.59 | -0.01 | -0.22% | 4.56 | 4.63 | 264106 | 12102.77 | 1.02% |
| 2025-06-03 | 4.52 | 4.60 | 0.05 | 1.10% | 4.52 | 4.61 | 396439 | 18126.59 | 1.54% |
| 2025-05-30 | 4.47 | 4.55 | 0.06 | 1.34% | 4.47 | 4.56 | 388654 | 17611.69 | 1.51% |
| 2025-05-29 | 4.44 | 4.49 | 0.05 | 1.13% | 4.43 | 4.49 | 256717 | 11471.93 | 1.00% |
| 2025-05-28 | 4.46 | 4.44 | -0.03 | -0.67% | 4.42 | 4.47 | 162322 | 7209.02 | 0.63% |
| 2025-05-27 | 4.41 | 4.47 | 0.06 | 1.36% | 4.39 | 4.47 | 298659 | 13266.62 | 1.16% |
| 2025-05-26 | 4.46 | 4.41 | -0.04 | -0.90% | 4.39 | 4.47 | 316950 | 14002.59 | 1.23% |
| 2025-05-23 | 4.42 | 4.45 | 0.03 | 0.68% | 4.41 | 4.51 | 372830 | 16675.98 | 1.45% |
| 2025-05-22 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.46 | 206614 | 9144.01 | 0.80% |
| 2025-05-21 | 4.45 | 4.46 | 0.01 | 0.22% | 4.44 | 4.49 | 209444 | 9358.97 | 0.81% |
| 2025-05-20 | 4.43 | 4.45 | 0.02 | 0.45% | 4.43 | 4.50 | 234740 | 10463.35 | 0.91% |
| 2025-05-19 | 4.44 | 4.43 | -0.02 | -0.45% | 4.41 | 4.46 | 183108 | 8099.09 | 0.71% |
| 2025-05-16 | 4.41 | 4.45 | 0.04 | 0.91% | 4.40 | 4.45 | 327479 | 14506.88 | 1.27% |
| 2025-05-15 | 4.41 | 4.41 | 0.01 | 0.23% | 4.40 | 4.44 | 316110 | 13981.72 | 1.23% |
| 2025-05-14 | 4.40 | 4.40 | 0.00 | 0.00% | 4.37 | 4.42 | 235665 | 10349.93 | 0.91% |
| 2025-05-13 | 4.41 | 4.40 | -0.01 | -0.23% | 4.39 | 4.43 | 243349 | 10726.59 | 0.94% |
| 2025-05-12 | 4.40 | 4.41 | 0.01 | 0.23% | 4.37 | 4.41 | 196811 | 8639.82 | 0.76% |
| 2025-05-09 | 4.40 | 4.40 | 0.00 | 0.00% | 4.39 | 4.42 | 209261 | 9208.46 | 0.81% |
| 2025-05-08 | 4.42 | 4.40 | -0.02 | -0.45% | 4.39 | 4.42 | 234198 | 10318.42 | 0.91% |
| 2025-05-07 | 4.42 | 4.42 | 0.01 | 0.23% | 4.40 | 4.45 | 288237 | 12735.08 | 1.12% |
| 2025-05-06 | 4.39 | 4.41 | 0.02 | 0.46% | 4.38 | 4.41 | 236661 | 10409.23 | 0.92% |
| 2025-04-30 | 4.46 | 4.39 | -0.06 | -1.35% | 4.38 | 4.47 | 299357 | 13219.40 | 1.16% |
| 2025-04-29 | 4.50 | 4.45 | -0.11 | -2.41% | 4.42 | 4.52 | 286742 | 12795.42 | 1.11% |
| 2025-04-28 | 4.51 | 4.56 | 0.05 | 1.11% | 4.49 | 4.58 | 258794 | 11758.63 | 1.00% |
| 2025-04-25 | 4.50 | 4.51 | 0.06 | 1.35% | 4.48 | 4.55 | 230414 | 10379.94 | 0.89% |
| 2025-04-24 | 4.42 | 4.45 | 0.05 | 1.14% | 4.39 | 4.46 | 185643 | 8240.72 | 0.72% |
| 2025-04-23 | 4.44 | 4.40 | -0.05 | -1.12% | 4.40 | 4.47 | 201750 | 8925.60 | 0.78% |
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。
