| 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 | 6.92 | 6.93 | -0.02 | -0.29% | 6.90 | 7.03 | 71389 | 4970.41 | 0.84% |
| 2025-12-11 | 7.03 | 6.95 | -0.07 | -1.00% | 6.93 | 7.03 | 46684 | 3252.54 | 0.55% |
| 2025-12-10 | 7.01 | 7.02 | 0.03 | 0.43% | 6.92 | 7.03 | 50130 | 3498.91 | 0.59% |
| 2025-12-09 | 7.02 | 6.99 | -0.04 | -0.57% | 6.99 | 7.07 | 60094 | 4228.15 | 0.71% |
| 2025-12-08 | 7.04 | 7.03 | -0.02 | -0.28% | 7.00 | 7.06 | 56538 | 3977.33 | 0.67% |
| 2025-12-05 | 6.97 | 7.05 | 0.09 | 1.29% | 6.93 | 7.06 | 70225 | 4923.74 | 0.83% |
| 2025-12-04 | 6.89 | 6.96 | 0.05 | 0.72% | 6.89 | 6.99 | 66166 | 4600.64 | 0.78% |
| 2025-12-03 | 6.95 | 6.91 | -0.02 | -0.29% | 6.89 | 6.98 | 56754 | 3936.37 | 0.67% |
| 2025-12-02 | 6.97 | 6.93 | -0.04 | -0.57% | 6.91 | 6.97 | 40247 | 2788.82 | 0.48% |
| 2025-12-01 | 6.98 | 6.97 | 0.00 | 0.00% | 6.93 | 6.99 | 82649 | 5754.10 | 0.98% |
| 2025-11-28 | 6.94 | 6.97 | 0.06 | 0.87% | 6.87 | 6.98 | 41599 | 2882.12 | 0.49% |
| 2025-11-27 | 6.86 | 6.91 | 0.05 | 0.73% | 6.85 | 6.96 | 50201 | 3469.74 | 0.59% |
| 2025-11-26 | 6.93 | 6.86 | -0.07 | -1.01% | 6.86 | 6.97 | 58851 | 4070.71 | 0.70% |
| 2025-11-25 | 6.90 | 6.93 | 0.01 | 0.14% | 6.90 | 6.98 | 54108 | 3758.52 | 0.64% |
| 2025-11-24 | 6.99 | 6.92 | 0.04 | 0.58% | 6.87 | 7.02 | 70136 | 4852.84 | 0.83% |
| 2025-11-21 | 7.00 | 6.88 | -0.13 | -1.85% | 6.85 | 7.02 | 108415 | 7509.55 | 1.28% |
| 2025-11-20 | 7.07 | 7.01 | -0.05 | -0.71% | 7.01 | 7.11 | 68054 | 4798.63 | 0.80% |
| 2025-11-19 | 7.11 | 7.06 | -0.06 | -0.84% | 7.05 | 7.13 | 87103 | 6167.31 | 1.03% |
| 2025-11-18 | 7.15 | 7.12 | -0.03 | -0.42% | 7.08 | 7.16 | 64711 | 4602.69 | 0.76% |
| 2025-11-17 | 7.18 | 7.15 | -0.05 | -0.69% | 7.12 | 7.23 | 83113 | 5936.42 | 0.98% |
| 2025-11-14 | 7.25 | 7.20 | -0.02 | -0.28% | 7.20 | 7.26 | 75945 | 5493.28 | 0.90% |
| 2025-11-13 | 7.23 | 7.22 | 0.02 | 0.28% | 7.16 | 7.26 | 63957 | 4609.77 | 0.76% |
| 2025-11-12 | 7.26 | 7.20 | -0.07 | -0.96% | 7.17 | 7.30 | 85234 | 6156.76 | 1.01% |
| 2025-11-11 | 7.25 | 7.27 | 0.04 | 0.55% | 7.23 | 7.30 | 66118 | 4805.63 | 0.78% |
| 2025-11-10 | 7.38 | 7.23 | -0.15 | -2.03% | 7.21 | 7.41 | 152768 | 11085.89 | 1.80% |
| 2025-11-07 | 7.37 | 7.38 | -0.07 | -0.94% | 7.37 | 7.44 | 68816 | 5094.41 | 0.81% |
| 2025-11-06 | 7.32 | 7.45 | 0.13 | 1.78% | 7.31 | 7.47 | 95541 | 7088.10 | 1.13% |
| 2025-11-05 | 7.25 | 7.32 | 0.02 | 0.27% | 7.22 | 7.35 | 86603 | 6315.54 | 1.02% |
| 2025-11-04 | 7.37 | 7.30 | -0.05 | -0.68% | 7.24 | 7.42 | 124140 | 9088.55 | 1.47% |
| 2025-11-03 | 7.58 | 7.35 | -0.24 | -3.16% | 7.34 | 7.62 | 265131 | 19664.59 | 3.13% |
| 2025-10-31 | 7.59 | 7.59 | -0.51 | -6.30% | 7.54 | 7.76 | 318657 | 24300.55 | 3.76% |
| 2025-10-30 | 8.17 | 8.10 | -0.09 | -1.10% | 8.05 | 8.42 | 162796 | 13385.09 | 1.92% |
| 2025-10-29 | 8.02 | 8.19 | 0.11 | 1.36% | 8.02 | 8.20 | 98754 | 8022.11 | 1.17% |
| 2025-10-28 | 8.04 | 8.08 | 0.00 | 0.00% | 8.02 | 8.16 | 102670 | 8310.88 | 1.21% |
| 2025-10-27 | 8.09 | 8.08 | 0.01 | 0.12% | 8.06 | 8.19 | 96292 | 7818.99 | 1.14% |
| 2025-10-24 | 8.04 | 8.07 | 0.04 | 0.50% | 7.98 | 8.11 | 71170 | 5727.81 | 0.84% |
| 2025-10-23 | 7.90 | 8.03 | 0.09 | 1.13% | 7.83 | 8.05 | 85118 | 6746.06 | 1.01% |
| 2025-10-22 | 7.87 | 7.94 | 0.06 | 0.76% | 7.86 | 8.05 | 98597 | 7853.01 | 1.17% |
| 2025-10-21 | 7.80 | 7.88 | 0.11 | 1.42% | 7.79 | 7.94 | 103742 | 8182.24 | 1.23% |
| 2025-10-20 | 7.88 | 7.77 | -0.02 | -0.26% | 7.73 | 7.94 | 120150 | 9394.09 | 1.42% |
| 2025-10-17 | 8.12 | 7.79 | -0.34 | -4.18% | 7.78 | 8.16 | 158841 | 12551.71 | 1.88% |
| 2025-10-16 | 8.34 | 8.13 | -0.16 | -1.93% | 8.06 | 8.35 | 131569 | 10732.55 | 1.56% |
| 2025-10-15 | 8.09 | 8.29 | 0.18 | 2.22% | 8.08 | 8.29 | 170734 | 14035.50 | 2.02% |
| 2025-10-14 | 8.17 | 8.11 | 0.01 | 0.12% | 8.04 | 8.32 | 164196 | 13376.14 | 1.94% |
| 2025-10-13 | 8.10 | 8.10 | -0.17 | -2.06% | 7.92 | 8.14 | 183379 | 14713.69 | 2.17% |
| 2025-10-10 | 8.21 | 8.27 | 0.11 | 1.35% | 8.12 | 8.38 | 209938 | 17321.45 | 2.48% |
| 2025-10-09 | 8.00 | 8.16 | 0.18 | 2.26% | 7.96 | 8.23 | 168326 | 13722.21 | 1.99% |
| 2025-09-30 | 8.03 | 7.98 | -0.07 | -0.87% | 7.90 | 8.08 | 93536 | 7452.36 | 1.11% |
| 2025-09-29 | 8.03 | 8.05 | 0.01 | 0.12% | 7.93 | 8.09 | 123214 | 9886.37 | 1.46% |
| 2025-09-26 | 7.94 | 8.04 | 0.08 | 1.01% | 7.89 | 8.10 | 107719 | 8632.57 | 1.27% |
| 2025-09-25 | 8.13 | 7.96 | -0.17 | -2.09% | 7.94 | 8.15 | 119370 | 9570.54 | 1.41% |
| 2025-09-24 | 8.00 | 8.13 | 0.17 | 2.14% | 7.89 | 8.14 | 170984 | 13788.54 | 2.02% |
| 2025-09-23 | 7.89 | 7.96 | 0.09 | 1.14% | 7.60 | 7.98 | 191924 | 14906.96 | 2.27% |
| 2025-09-22 | 7.80 | 7.87 | 0.07 | 0.90% | 7.79 | 7.96 | 102219 | 8027.14 | 1.21% |
| 2025-09-19 | 8.07 | 7.80 | -0.21 | -2.62% | 7.76 | 8.08 | 149638 | 11749.19 | 1.77% |
| 2025-09-18 | 8.25 | 8.01 | -0.32 | -3.84% | 7.90 | 8.26 | 294541 | 23764.82 | 3.48% |
| 2025-09-17 | 7.81 | 8.33 | 0.49 | 6.25% | 7.78 | 8.35 | 359914 | 29382.62 | 4.26% |
| 2025-09-16 | 7.74 | 7.84 | 0.10 | 1.29% | 7.71 | 7.84 | 139399 | 10834.96 | 1.65% |
| 2025-09-15 | 7.76 | 7.74 | -0.01 | -0.13% | 7.68 | 7.82 | 120305 | 9316.95 | 1.42% |
| 2025-09-12 | 7.83 | 7.75 | -0.08 | -1.02% | 7.73 | 7.87 | 140011 | 10897.08 | 1.66% |
| 2025-09-11 | 7.81 | 7.83 | 0.01 | 0.13% | 7.69 | 7.90 | 168486 | 13111.22 | 1.99% |
| 2025-09-10 | 7.93 | 7.82 | -0.14 | -1.76% | 7.73 | 7.97 | 177072 | 13829.21 | 2.09% |
| 2025-09-09 | 7.84 | 7.96 | 0.13 | 1.66% | 7.74 | 8.13 | 333423 | 26439.69 | 3.94% |
| 2025-09-08 | 7.50 | 7.83 | 0.26 | 3.43% | 7.49 | 7.86 | 282526 | 21808.64 | 3.34% |
| 2025-09-05 | 7.48 | 7.57 | 0.11 | 1.47% | 7.47 | 7.61 | 196843 | 14871.07 | 2.33% |
| 2025-09-04 | 7.73 | 7.46 | -0.31 | -3.99% | 7.34 | 7.79 | 316788 | 23855.34 | 3.75% |
| 2025-09-03 | 7.65 | 7.77 | 0.09 | 1.17% | 7.45 | 7.88 | 385906 | 29663.68 | 4.56% |
| 2025-09-02 | 7.59 | 7.68 | 0.10 | 1.32% | 7.54 | 7.88 | 350826 | 27023.96 | 4.15% |
| 2025-09-01 | 7.75 | 7.58 | -0.10 | -1.30% | 7.51 | 7.80 | 323509 | 24578.26 | 3.83% |
| 2025-08-29 | 7.39 | 7.68 | 0.29 | 3.92% | 7.35 | 7.73 | 406352 | 30765.13 | 4.80% |
| 2025-08-28 | 7.30 | 7.39 | 0.05 | 0.68% | 7.26 | 7.47 | 348702 | 25684.60 | 4.12% |
| 2025-08-27 | 7.40 | 7.34 | -0.06 | -0.81% | 7.30 | 7.58 | 493339 | 36762.30 | 5.83% |
| 2025-08-26 | 7.47 | 7.40 | -0.07 | -0.94% | 7.28 | 7.50 | 570755 | 42131.17 | 6.75% |
| 2025-08-25 | 7.27 | 7.47 | 0.68 | 10.01% | 7.23 | 7.47 | 298753 | 22227.37 | 3.53% |
| 2025-08-22 | 6.80 | 6.79 | 0.01 | 0.15% | 6.74 | 6.82 | 132917 | 9008.48 | 1.57% |
| 2025-08-21 | 6.80 | 6.78 | -0.04 | -0.59% | 6.74 | 6.82 | 104975 | 7114.59 | 1.24% |
| 2025-08-20 | 6.72 | 6.82 | 0.09 | 1.34% | 6.69 | 6.85 | 128879 | 8761.81 | 1.52% |
| 2025-08-19 | 6.66 | 6.73 | 0.05 | 0.75% | 6.64 | 6.74 | 106164 | 7113.70 | 1.26% |
| 2025-08-18 | 6.66 | 6.68 | 0.03 | 0.45% | 6.64 | 6.72 | 96206 | 6428.98 | 1.14% |
| 2025-08-15 | 6.57 | 6.65 | 0.08 | 1.22% | 6.57 | 6.70 | 84214 | 5602.36 | 1.00% |
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。
