| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.87 | 6.83 | 0.00 | 0.00% | 6.80 | 6.91 | 69204 | 4747.63 | 0.82% |
| 2025-03-31 | 6.88 | 6.83 | -0.09 | -1.30% | 6.71 | 6.90 | 111357 | 7572.52 | 1.32% |
| 2025-03-28 | 6.99 | 6.92 | -0.09 | -1.28% | 6.90 | 7.04 | 100370 | 6979.69 | 1.19% |
| 2025-03-27 | 7.13 | 7.01 | -0.09 | -1.27% | 6.96 | 7.13 | 104331 | 7339.27 | 1.23% |
| 2025-03-26 | 6.97 | 7.10 | 0.14 | 2.01% | 6.93 | 7.16 | 143244 | 10173.82 | 1.69% |
| 2025-03-25 | 6.97 | 6.96 | -0.04 | -0.57% | 6.90 | 7.07 | 117842 | 8228.74 | 1.39% |
| 2025-03-24 | 7.22 | 7.00 | -0.28 | -3.85% | 6.82 | 7.26 | 227691 | 15962.01 | 2.69% |
| 2025-03-21 | 7.39 | 7.28 | -0.11 | -1.49% | 7.22 | 7.41 | 197494 | 14426.18 | 2.34% |
| 2025-03-20 | 7.17 | 7.39 | 0.24 | 3.36% | 7.14 | 7.52 | 320940 | 23671.71 | 3.79% |
| 2025-03-19 | 7.20 | 7.15 | -0.06 | -0.83% | 7.11 | 7.24 | 121940 | 8738.85 | 1.44% |
| 2025-03-18 | 7.10 | 7.21 | 0.14 | 1.98% | 7.08 | 7.23 | 174265 | 12474.34 | 2.06% |
| 2025-03-17 | 7.10 | 7.07 | -0.02 | -0.28% | 7.05 | 7.12 | 106551 | 7542.52 | 1.26% |
| 2025-03-14 | 6.94 | 7.09 | 0.09 | 1.29% | 6.93 | 7.12 | 135479 | 9528.10 | 1.60% |
| 2025-03-13 | 7.15 | 7.00 | -0.14 | -1.96% | 6.83 | 7.16 | 187546 | 13101.39 | 2.22% |
| 2025-03-12 | 7.16 | 7.14 | 0.00 | 0.00% | 7.12 | 7.21 | 154310 | 11045.26 | 1.82% |
| 2025-03-11 | 6.89 | 7.14 | -0.11 | -1.52% | 6.89 | 7.18 | 204925 | 14489.39 | 2.42% |
| 2025-03-10 | 7.30 | 7.25 | 0.00 | 0.00% | 7.20 | 7.40 | 189892 | 13842.17 | 2.25% |
| 2025-03-07 | 7.28 | 7.25 | -0.05 | -0.68% | 7.21 | 7.36 | 172596 | 12573.51 | 2.04% |
| 2025-03-06 | 7.31 | 7.30 | 0.00 | 0.00% | 7.25 | 7.35 | 210340 | 15342.14 | 2.49% |
| 2025-03-05 | 7.22 | 7.30 | 0.08 | 1.11% | 7.14 | 7.33 | 192996 | 13991.13 | 2.28% |
| 2025-03-04 | 7.02 | 7.22 | 0.19 | 2.70% | 7.00 | 7.59 | 360835 | 26300.06 | 4.27% |
| 2025-03-03 | 7.21 | 7.03 | -0.18 | -2.50% | 7.01 | 7.25 | 226188 | 16143.56 | 2.67% |
| 2025-02-28 | 7.46 | 7.21 | -0.30 | -3.99% | 7.16 | 7.52 | 250790 | 18355.76 | 2.97% |
| 2025-02-27 | 7.54 | 7.51 | 0.03 | 0.40% | 7.26 | 7.55 | 323197 | 23963.88 | 3.82% |
| 2025-02-26 | 7.28 | 7.48 | 0.20 | 2.75% | 7.28 | 7.58 | 322726 | 24084.77 | 3.82% |
| 2025-02-25 | 7.41 | 7.28 | -0.23 | -3.06% | 7.25 | 7.46 | 305934 | 22427.05 | 3.62% |
| 2025-02-24 | 7.48 | 7.51 | -0.05 | -0.66% | 7.40 | 7.64 | 470970 | 35362.22 | 5.57% |
| 2025-02-21 | 7.27 | 7.56 | 0.35 | 4.85% | 7.20 | 7.92 | 760449 | 57445.18 | 8.99% |
| 2025-02-20 | 7.30 | 7.21 | -0.03 | -0.41% | 7.10 | 7.30 | 332739 | 23840.09 | 3.93% |
| 2025-02-19 | 6.86 | 7.24 | 0.29 | 4.17% | 6.85 | 7.45 | 639185 | 45966.67 | 7.56% |
| 2025-02-18 | 6.81 | 6.95 | 0.10 | 1.46% | 6.65 | 7.13 | 386917 | 26508.05 | 4.58% |
| 2025-02-17 | 6.76 | 6.85 | 0.09 | 1.33% | 6.75 | 6.86 | 177680 | 12111.07 | 2.12% |
| 2025-02-14 | 6.86 | 6.76 | -0.07 | -1.02% | 6.72 | 6.93 | 205618 | 13951.18 | 2.46% |
| 2025-02-13 | 7.01 | 6.83 | -0.25 | -3.53% | 6.82 | 7.03 | 337805 | 23327.87 | 4.04% |
| 2025-02-12 | 7.10 | 7.08 | -0.10 | -1.39% | 6.99 | 7.12 | 322910 | 22725.63 | 3.86% |
| 2025-02-11 | 6.92 | 7.18 | 0.23 | 3.31% | 6.91 | 7.18 | 454679 | 32135.79 | 5.43% |
| 2025-02-10 | 6.90 | 6.95 | 0.03 | 0.43% | 6.85 | 6.98 | 267186 | 18477.88 | 3.19% |
| 2025-02-07 | 6.92 | 6.92 | -0.02 | -0.29% | 6.84 | 7.02 | 331418 | 22988.63 | 3.96% |
| 2025-02-06 | 6.67 | 6.94 | 0.26 | 3.89% | 6.61 | 6.94 | 326066 | 22248.41 | 3.89% |
| 2025-02-05 | 6.79 | 6.68 | -0.05 | -0.74% | 6.61 | 6.82 | 258066 | 17199.89 | 3.08% |
| 2025-01-27 | 7.01 | 6.73 | -0.33 | -4.67% | 6.72 | 7.11 | 332429 | 22851.65 | 3.97% |
| 2025-01-24 | 6.86 | 7.06 | 0.14 | 2.02% | 6.75 | 7.09 | 504058 | 35028.72 | 6.02% |
| 2025-01-23 | 6.84 | 6.92 | 0.16 | 2.37% | 6.76 | 7.00 | 428256 | 29484.99 | 5.12% |
| 2025-01-22 | 6.81 | 6.76 | -0.16 | -2.31% | 6.72 | 7.04 | 545113 | 37277.58 | 6.51% |
| 2025-01-21 | 6.64 | 6.92 | 0.30 | 4.53% | 6.61 | 7.28 | 911177 | 64195.17 | 10.88% |
| 2025-01-20 | 6.60 | 6.62 | 0.08 | 1.22% | 6.55 | 6.69 | 454637 | 30066.32 | 5.43% |
| 2025-01-17 | 6.70 | 6.54 | -0.26 | -3.82% | 6.50 | 6.76 | 587638 | 38643.67 | 7.02% |
| 2025-01-16 | 6.84 | 6.80 | -0.13 | -1.88% | 6.63 | 7.08 | 906184 | 61891.28 | 10.82% |
| 2025-01-15 | 7.11 | 6.93 | -0.18 | -2.53% | 6.81 | 7.67 | 1282851 | 92345.44 | 15.32% |
| 2025-01-14 | 6.57 | 7.11 | 0.65 | 10.06% | 6.47 | 7.11 | 1003463 | 68329.00 | 11.99% |
| 2025-01-13 | 5.82 | 6.46 | 0.59 | 10.05% | 5.74 | 6.46 | 430528 | 27268.84 | 5.14% |
| 2025-01-10 | 5.84 | 5.87 | 0.01 | 0.17% | 5.78 | 5.96 | 87701 | 5147.21 | 1.05% |
| 2025-01-09 | 5.83 | 5.86 | 0.00 | 0.00% | 5.83 | 5.91 | 49303 | 2894.47 | 0.59% |
| 2025-01-08 | 5.89 | 5.86 | -0.02 | -0.34% | 5.70 | 5.90 | 72779 | 4233.13 | 0.87% |
| 2025-01-07 | 5.88 | 5.88 | 0.05 | 0.86% | 5.78 | 5.88 | 69320 | 4047.85 | 0.83% |
| 2025-01-06 | 5.77 | 5.83 | 0.03 | 0.52% | 5.63 | 5.87 | 82604 | 4777.22 | 0.99% |
| 2025-01-03 | 5.95 | 5.80 | -0.14 | -2.36% | 5.77 | 6.03 | 104730 | 6172.16 | 1.25% |
| 2025-01-02 | 6.15 | 5.94 | -0.09 | -1.49% | 5.89 | 6.24 | 138718 | 8402.84 | 1.66% |
| 2024-12-31 | 6.17 | 6.03 | -0.14 | -2.27% | 6.01 | 6.19 | 106719 | 6505.33 | 1.27% |
| 2024-12-30 | 6.25 | 6.17 | -0.08 | -1.28% | 6.13 | 6.25 | 69857 | 4322.20 | 0.83% |
| 2024-12-27 | 6.14 | 6.25 | 0.12 | 1.96% | 6.12 | 6.27 | 87296 | 5443.13 | 1.04% |
| 2024-12-26 | 6.15 | 6.13 | 0.01 | 0.16% | 6.09 | 6.21 | 66207 | 4073.72 | 0.79% |
| 2024-12-25 | 6.30 | 6.12 | -0.14 | -2.24% | 6.07 | 6.31 | 118440 | 7258.34 | 1.41% |
| 2024-12-24 | 6.10 | 6.26 | 0.21 | 3.47% | 6.10 | 6.29 | 123766 | 7667.27 | 1.48% |
| 2024-12-23 | 6.33 | 6.05 | -0.25 | -3.97% | 6.02 | 6.36 | 113286 | 6940.00 | 1.35% |
| 2024-12-20 | 6.23 | 6.30 | 0.09 | 1.45% | 6.18 | 6.38 | 81527 | 5130.33 | 0.97% |
| 2024-12-19 | 6.16 | 6.21 | 0.00 | 0.00% | 6.12 | 6.23 | 69864 | 4309.73 | 0.83% |
| 2024-12-18 | 6.25 | 6.21 | 0.01 | 0.16% | 6.16 | 6.26 | 74059 | 4598.90 | 0.88% |
| 2024-12-17 | 6.40 | 6.20 | -0.19 | -2.97% | 6.18 | 6.40 | 120137 | 7535.14 | 1.44% |
| 2024-12-16 | 6.40 | 6.39 | -0.05 | -0.78% | 6.35 | 6.50 | 97018 | 6216.86 | 1.16% |
| 2024-12-13 | 6.47 | 6.44 | -0.04 | -0.62% | 6.41 | 6.57 | 124468 | 8054.08 | 1.49% |
| 2024-12-12 | 6.48 | 6.48 | 0.01 | 0.15% | 6.40 | 6.49 | 86009 | 5546.82 | 1.03% |
| 2024-12-11 | 6.36 | 6.47 | 0.10 | 1.57% | 6.35 | 6.50 | 107920 | 6960.36 | 1.29% |
| 2024-12-10 | 6.58 | 6.37 | -0.08 | -1.24% | 6.36 | 6.60 | 151034 | 9744.03 | 1.80% |
| 2024-12-09 | 6.47 | 6.45 | -0.05 | -0.77% | 6.40 | 6.52 | 116271 | 7516.22 | 1.39% |
| 2024-12-06 | 6.55 | 6.50 | 0.02 | 0.31% | 6.42 | 6.59 | 134589 | 8720.27 | 1.61% |
| 2024-12-05 | 6.33 | 6.48 | 0.10 | 1.57% | 6.33 | 6.49 | 118665 | 7653.22 | 1.42% |
| 2024-12-04 | 6.43 | 6.38 | -0.09 | -1.39% | 6.34 | 6.52 | 115877 | 7444.97 | 1.38% |
| 2024-12-03 | 6.43 | 6.47 | 0.05 | 0.78% | 6.37 | 6.53 | 148907 | 9617.53 | 1.78% |
| 2024-12-02 | 6.30 | 6.42 | 0.17 | 2.72% | 6.29 | 6.45 | 181783 | 11618.73 | 2.17% |
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。
