| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.90 | 7.01 | 0.11 | 1.59% | 6.90 | 7.02 | 78465 | 5460.72 | 0.93% |
| 2026-02-02 | 7.11 | 6.90 | -0.22 | -3.09% | 6.90 | 7.13 | 151938 | 10693.85 | 1.79% |
| 2026-01-30 | 7.07 | 7.12 | 0.07 | 0.99% | 6.97 | 7.17 | 119271 | 8437.85 | 1.41% |
| 2026-01-29 | 7.08 | 7.05 | -0.05 | -0.70% | 7.02 | 7.11 | 98941 | 6995.37 | 1.17% |
| 2026-01-28 | 7.14 | 7.10 | -0.04 | -0.56% | 7.07 | 7.16 | 70257 | 4986.86 | 0.83% |
| 2026-01-27 | 7.16 | 7.14 | -0.04 | -0.56% | 6.99 | 7.18 | 97699 | 6922.36 | 1.15% |
| 2026-01-26 | 7.28 | 7.18 | -0.08 | -1.10% | 7.11 | 7.28 | 99952 | 7175.59 | 1.18% |
| 2026-01-23 | 7.28 | 7.26 | -0.03 | -0.41% | 7.23 | 7.30 | 94440 | 6847.90 | 1.12% |
| 2026-01-22 | 7.18 | 7.29 | 0.09 | 1.25% | 7.18 | 7.32 | 118859 | 8641.33 | 1.40% |
| 2026-01-21 | 7.33 | 7.20 | -0.06 | -0.83% | 7.17 | 7.40 | 154990 | 11190.85 | 1.83% |
| 2026-01-20 | 7.21 | 7.26 | 0.04 | 0.55% | 7.20 | 7.27 | 107936 | 7805.03 | 1.28% |
| 2026-01-19 | 7.14 | 7.22 | 0.09 | 1.26% | 7.10 | 7.24 | 116780 | 8414.81 | 1.38% |
| 2026-01-16 | 7.04 | 7.13 | 0.09 | 1.28% | 7.03 | 7.15 | 139878 | 9934.53 | 1.65% |
| 2026-01-15 | 6.99 | 7.04 | 0.05 | 0.72% | 6.97 | 7.07 | 75868 | 5327.77 | 0.90% |
| 2026-01-14 | 7.03 | 6.99 | -0.04 | -0.57% | 6.94 | 7.09 | 140818 | 9886.51 | 1.66% |
| 2026-01-13 | 7.14 | 7.03 | -0.09 | -1.26% | 7.01 | 7.14 | 110004 | 7782.61 | 1.30% |
| 2026-01-12 | 7.06 | 7.12 | 0.10 | 1.42% | 7.00 | 7.13 | 159183 | 11237.79 | 1.88% |
| 2026-01-09 | 7.01 | 7.02 | 0.02 | 0.29% | 6.96 | 7.02 | 116922 | 8181.55 | 1.38% |
| 2026-01-08 | 6.94 | 7.00 | 0.06 | 0.86% | 6.90 | 7.03 | 85966 | 6013.78 | 1.02% |
| 2026-01-07 | 7.00 | 6.94 | -0.07 | -1.00% | 6.92 | 7.03 | 75511 | 5258.10 | 0.89% |
| 2026-01-06 | 6.92 | 7.01 | 0.10 | 1.45% | 6.90 | 7.02 | 85060 | 5935.95 | 1.00% |
| 2026-01-05 | 6.88 | 6.91 | 0.06 | 0.88% | 6.85 | 6.93 | 70649 | 4876.19 | 0.83% |
| 2025-12-31 | 6.92 | 6.85 | -0.04 | -0.58% | 6.85 | 6.92 | 50142 | 3444.30 | 0.59% |
| 2025-12-30 | 6.91 | 6.89 | -0.03 | -0.43% | 6.86 | 6.92 | 50922 | 3510.98 | 0.60% |
| 2025-12-29 | 6.97 | 6.92 | -0.05 | -0.72% | 6.89 | 6.98 | 62050 | 4295.34 | 0.73% |
| 2025-12-26 | 7.06 | 6.97 | -0.10 | -1.41% | 6.94 | 7.07 | 77668 | 5428.05 | 0.92% |
| 2025-12-25 | 7.04 | 7.07 | 0.06 | 0.86% | 7.00 | 7.10 | 95666 | 6748.78 | 1.13% |
| 2025-12-24 | 6.92 | 7.01 | 0.06 | 0.86% | 6.91 | 7.02 | 56845 | 3972.59 | 0.67% |
| 2025-12-23 | 6.97 | 6.95 | -0.02 | -0.29% | 6.91 | 6.99 | 48831 | 3397.04 | 0.58% |
| 2025-12-22 | 7.00 | 6.97 | 0.00 | 0.00% | 6.97 | 7.03 | 51532 | 3607.45 | 0.61% |
| 2025-12-19 | 6.92 | 6.97 | 0.07 | 1.01% | 6.91 | 7.00 | 47777 | 3328.13 | 0.56% |
| 2025-12-18 | 6.79 | 6.90 | 0.07 | 1.02% | 6.78 | 6.93 | 53818 | 3702.18 | 0.64% |
| 2025-12-17 | 6.82 | 6.83 | 0.01 | 0.15% | 6.71 | 6.85 | 73084 | 4953.42 | 0.86% |
| 2025-12-16 | 6.89 | 6.82 | -0.08 | -1.16% | 6.77 | 6.91 | 65688 | 4478.56 | 0.78% |
| 2025-12-15 | 6.90 | 6.90 | -0.03 | -0.43% | 6.88 | 6.97 | 42775 | 2960.95 | 0.51% |
| 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% |
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。
