| 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 | 6.38 | 6.44 | 0.08 | 1.26% | 6.35 | 6.44 | 55735 | 3569.13 | 0.66% |
| 2025-07-31 | 6.48 | 6.36 | -0.13 | -2.00% | 6.35 | 6.52 | 86078 | 5521.00 | 1.02% |
| 2025-07-30 | 6.58 | 6.49 | -0.08 | -1.22% | 6.44 | 6.58 | 92332 | 6007.24 | 1.09% |
| 2025-07-29 | 6.59 | 6.57 | -0.03 | -0.45% | 6.50 | 6.62 | 71365 | 4671.73 | 0.84% |
| 2025-07-28 | 6.61 | 6.60 | 0.02 | 0.30% | 6.57 | 6.63 | 64897 | 4278.71 | 0.77% |
| 2025-07-25 | 6.65 | 6.58 | -0.04 | -0.60% | 6.55 | 6.65 | 75627 | 4972.11 | 0.89% |
| 2025-07-24 | 6.59 | 6.62 | 0.01 | 0.15% | 6.57 | 6.65 | 92700 | 6123.40 | 1.10% |
| 2025-07-23 | 6.79 | 6.85 | -0.01 | -0.15% | 6.78 | 6.88 | 93974 | 6434.06 | 1.11% |
| 2025-07-22 | 6.86 | 6.86 | 0.02 | 0.29% | 6.82 | 6.90 | 81592 | 5599.06 | 0.96% |
| 2025-07-21 | 6.77 | 6.84 | 0.10 | 1.48% | 6.76 | 6.85 | 85223 | 5809.90 | 1.01% |
| 2025-07-18 | 6.78 | 6.74 | 0.03 | 0.45% | 6.69 | 6.79 | 75961 | 5107.45 | 0.90% |
| 2025-07-17 | 6.72 | 6.71 | -0.04 | -0.59% | 6.69 | 6.76 | 50129 | 3366.89 | 0.59% |
| 2025-07-16 | 6.69 | 6.75 | 0.06 | 0.90% | 6.67 | 6.75 | 68307 | 4589.69 | 0.81% |
| 2025-07-15 | 6.75 | 6.69 | -0.06 | -0.89% | 6.64 | 6.78 | 66328 | 4437.77 | 0.78% |
| 2025-07-14 | 6.65 | 6.75 | 0.11 | 1.66% | 6.65 | 6.75 | 86357 | 5801.70 | 1.02% |
| 2025-07-11 | 6.66 | 6.64 | -0.01 | -0.15% | 6.59 | 6.66 | 69351 | 4600.24 | 0.82% |
| 2025-07-10 | 6.61 | 6.65 | 0.03 | 0.45% | 6.59 | 6.65 | 53883 | 3568.39 | 0.64% |
| 2025-07-09 | 6.61 | 6.62 | 0.01 | 0.15% | 6.61 | 6.67 | 67400 | 4476.96 | 0.80% |
| 2025-07-08 | 6.57 | 6.61 | 0.02 | 0.30% | 6.57 | 6.62 | 48934 | 3232.31 | 0.58% |
| 2025-07-07 | 6.56 | 6.59 | 0.03 | 0.46% | 6.54 | 6.60 | 46056 | 3026.70 | 0.54% |
| 2025-07-04 | 6.58 | 6.56 | -0.04 | -0.61% | 6.54 | 6.59 | 46665 | 3063.56 | 0.55% |
| 2025-07-03 | 6.60 | 6.60 | 0.02 | 0.30% | 6.56 | 6.63 | 49959 | 3292.86 | 0.59% |
| 2025-07-02 | 6.62 | 6.58 | -0.02 | -0.30% | 6.54 | 6.62 | 52007 | 3420.56 | 0.61% |
| 2025-07-01 | 6.58 | 6.60 | 0.02 | 0.30% | 6.54 | 6.60 | 67311 | 4426.89 | 0.80% |
| 2025-06-30 | 6.55 | 6.58 | 0.04 | 0.61% | 6.53 | 6.58 | 61114 | 4011.14 | 0.72% |
| 2025-06-27 | 6.49 | 6.54 | 0.05 | 0.77% | 6.49 | 6.55 | 62692 | 4088.39 | 0.74% |
| 2025-06-26 | 6.52 | 6.49 | -0.03 | -0.46% | 6.47 | 6.54 | 61464 | 3995.94 | 0.73% |
| 2025-06-25 | 6.50 | 6.52 | 0.05 | 0.77% | 6.47 | 6.53 | 70124 | 4560.83 | 0.83% |
| 2025-06-24 | 6.35 | 6.47 | 0.13 | 2.05% | 6.34 | 6.48 | 55065 | 3543.43 | 0.65% |
| 2025-06-23 | 6.21 | 6.34 | 0.07 | 1.12% | 6.21 | 6.36 | 47590 | 2999.90 | 0.56% |
| 2025-06-20 | 6.26 | 6.27 | 0.02 | 0.32% | 6.25 | 6.35 | 43483 | 2739.36 | 0.51% |
| 2025-06-19 | 6.39 | 6.25 | -0.14 | -2.19% | 6.24 | 6.40 | 102326 | 6461.50 | 1.21% |
| 2025-06-18 | 6.43 | 6.39 | -0.05 | -0.78% | 6.38 | 6.45 | 43194 | 2766.76 | 0.51% |
| 2025-06-17 | 6.40 | 6.44 | 0.04 | 0.63% | 6.38 | 6.45 | 46537 | 2983.86 | 0.55% |
| 2025-06-16 | 6.38 | 6.40 | 0.03 | 0.47% | 6.37 | 6.43 | 35647 | 2280.64 | 0.42% |
| 2025-06-13 | 6.50 | 6.37 | -0.14 | -2.15% | 6.37 | 6.51 | 81448 | 5225.14 | 0.96% |
| 2025-06-12 | 6.50 | 6.51 | 0.00 | 0.00% | 6.47 | 6.53 | 43769 | 2844.91 | 0.52% |
| 2025-06-11 | 6.44 | 6.51 | 0.04 | 0.62% | 6.44 | 6.54 | 52964 | 3449.64 | 0.63% |
| 2025-06-10 | 6.55 | 6.47 | -0.06 | -0.92% | 6.41 | 6.55 | 70994 | 4600.39 | 0.84% |
| 2025-06-09 | 6.51 | 6.53 | 0.02 | 0.31% | 6.50 | 6.57 | 60966 | 3975.62 | 0.72% |
| 2025-06-06 | 6.44 | 6.51 | 0.06 | 0.93% | 6.42 | 6.54 | 68227 | 4425.79 | 0.81% |
| 2025-06-05 | 6.44 | 6.45 | 0.00 | 0.00% | 6.41 | 6.47 | 46141 | 2972.03 | 0.55% |
| 2025-06-04 | 6.43 | 6.45 | 0.04 | 0.62% | 6.40 | 6.46 | 44497 | 2863.68 | 0.53% |
| 2025-06-03 | 6.40 | 6.41 | -0.02 | -0.31% | 6.39 | 6.44 | 48070 | 3084.02 | 0.57% |
| 2025-05-30 | 6.54 | 6.43 | -0.13 | -1.98% | 6.42 | 6.56 | 70968 | 4580.60 | 0.84% |
| 2025-05-29 | 6.50 | 6.56 | 0.05 | 0.77% | 6.49 | 6.60 | 80553 | 5276.59 | 0.95% |
| 2025-05-28 | 6.43 | 6.51 | 0.07 | 1.09% | 6.42 | 6.52 | 73112 | 4748.86 | 0.86% |
| 2025-05-27 | 6.40 | 6.44 | 0.02 | 0.31% | 6.36 | 6.45 | 48390 | 3100.24 | 0.57% |
| 2025-05-26 | 6.36 | 6.42 | 0.05 | 0.78% | 6.35 | 6.43 | 43348 | 2774.95 | 0.51% |
| 2025-05-23 | 6.42 | 6.37 | -0.06 | -0.93% | 6.35 | 6.49 | 71115 | 4564.41 | 0.84% |
| 2025-05-22 | 6.50 | 6.43 | -0.08 | -1.23% | 6.42 | 6.55 | 67135 | 4343.57 | 0.79% |
| 2025-05-21 | 6.53 | 6.51 | -0.04 | -0.61% | 6.47 | 6.55 | 59747 | 3884.33 | 0.71% |
| 2025-05-20 | 6.49 | 6.55 | 0.06 | 0.92% | 6.46 | 6.56 | 69865 | 4557.72 | 0.83% |
| 2025-05-19 | 6.46 | 6.49 | 0.04 | 0.62% | 6.41 | 6.51 | 63866 | 4131.33 | 0.76% |
| 2025-05-16 | 6.42 | 6.45 | 0.00 | 0.00% | 6.42 | 6.52 | 62069 | 4016.47 | 0.73% |
| 2025-05-15 | 6.53 | 6.45 | -0.09 | -1.38% | 6.43 | 6.53 | 84895 | 5485.38 | 1.00% |
| 2025-05-14 | 6.55 | 6.54 | -0.05 | -0.76% | 6.48 | 6.59 | 114152 | 7454.69 | 1.35% |
| 2025-05-13 | 6.70 | 6.59 | -0.12 | -1.79% | 6.57 | 6.73 | 182203 | 12076.20 | 2.15% |
| 2025-05-12 | 6.55 | 6.71 | 0.21 | 3.23% | 6.51 | 6.94 | 319903 | 21394.23 | 3.78% |
| 2025-05-09 | 6.55 | 6.50 | -0.07 | -1.07% | 6.47 | 6.60 | 88377 | 5753.37 | 1.05% |
| 2025-05-08 | 6.46 | 6.57 | 0.08 | 1.23% | 6.45 | 6.58 | 93138 | 6101.68 | 1.10% |
| 2025-05-07 | 6.50 | 6.49 | 0.02 | 0.31% | 6.43 | 6.55 | 92584 | 6008.17 | 1.09% |
| 2025-05-06 | 6.41 | 6.47 | 0.09 | 1.41% | 6.41 | 6.48 | 90253 | 5821.47 | 1.07% |
| 2025-04-30 | 6.39 | 6.38 | 0.01 | 0.16% | 6.36 | 6.43 | 73689 | 4707.35 | 0.87% |
| 2025-04-29 | 6.45 | 6.37 | -0.04 | -0.62% | 6.34 | 6.45 | 104100 | 6650.58 | 1.23% |
| 2025-04-28 | 6.44 | 6.41 | -0.04 | -0.62% | 6.31 | 6.48 | 72013 | 4592.38 | 0.85% |
| 2025-04-25 | 6.39 | 6.45 | 0.07 | 1.10% | 6.35 | 6.49 | 60016 | 3859.54 | 0.71% |
| 2025-04-24 | 6.43 | 6.38 | -0.06 | -0.93% | 6.36 | 6.48 | 62053 | 3980.40 | 0.73% |
| 2025-04-23 | 6.30 | 6.44 | 0.15 | 2.38% | 6.30 | 6.48 | 96445 | 6190.03 | 1.14% |
| 2025-04-22 | 6.27 | 6.29 | -0.02 | -0.32% | 6.27 | 6.36 | 57300 | 3615.48 | 0.68% |
| 2025-04-21 | 6.24 | 6.31 | 0.08 | 1.28% | 6.16 | 6.31 | 66492 | 4162.94 | 0.79% |
| 2025-04-18 | 6.20 | 6.23 | 0.06 | 0.97% | 6.16 | 6.26 | 55051 | 3416.27 | 0.65% |
| 2025-04-17 | 6.14 | 6.17 | 0.03 | 0.49% | 6.09 | 6.23 | 58682 | 3633.02 | 0.69% |
| 2025-04-16 | 6.23 | 6.14 | -0.14 | -2.23% | 6.06 | 6.28 | 78833 | 4848.69 | 0.93% |
| 2025-04-15 | 6.28 | 6.28 | -0.02 | -0.32% | 6.21 | 6.30 | 66395 | 4155.11 | 0.79% |
| 2025-04-14 | 6.20 | 6.30 | 0.16 | 2.61% | 6.20 | 6.35 | 114635 | 7212.75 | 1.36% |
| 2025-04-11 | 6.05 | 6.14 | 0.06 | 0.99% | 6.03 | 6.18 | 103909 | 6364.08 | 1.23% |
| 2025-04-10 | 6.14 | 6.08 | 0.08 | 1.33% | 6.06 | 6.22 | 139973 | 8600.20 | 1.66% |
| 2025-04-09 | 5.90 | 6.00 | 0.04 | 0.67% | 5.58 | 6.04 | 175477 | 10251.06 | 2.07% |
| 2025-04-08 | 5.87 | 5.96 | -0.20 | -3.25% | 5.86 | 6.18 | 214405 | 12807.40 | 2.54% |
康尼机电(603111)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。
