| 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 | 22.09 | 21.78 | -0.45 | -2.02% | 21.72 | 22.34 | 21808 | 4794.05 | 2.18% |
| 2025-12-11 | 22.39 | 22.23 | -0.23 | -1.02% | 22.18 | 22.75 | 13663 | 3061.59 | 1.37% |
| 2025-12-10 | 22.78 | 22.46 | -0.26 | -1.14% | 22.40 | 22.98 | 18529 | 4201.79 | 1.86% |
| 2025-12-09 | 22.33 | 22.72 | 0.37 | 1.66% | 22.33 | 23.05 | 24524 | 5573.63 | 2.46% |
| 2025-12-08 | 21.91 | 22.35 | 0.54 | 2.48% | 21.87 | 22.51 | 20276 | 4503.97 | 2.03% |
| 2025-12-05 | 21.80 | 21.81 | 0.00 | 0.00% | 21.53 | 21.98 | 9927 | 2163.83 | 0.99% |
| 2025-12-04 | 22.10 | 21.81 | -0.32 | -1.45% | 21.53 | 22.22 | 13031 | 2854.62 | 1.30% |
| 2025-12-03 | 22.00 | 22.13 | 0.05 | 0.23% | 21.93 | 22.38 | 13213 | 2930.41 | 1.32% |
| 2025-12-02 | 22.20 | 22.08 | 0.08 | 0.36% | 21.63 | 22.29 | 14387 | 3157.02 | 1.44% |
| 2025-12-01 | 21.79 | 22.00 | -0.05 | -0.23% | 21.79 | 22.45 | 14101 | 3125.73 | 1.41% |
| 2025-11-28 | 22.16 | 22.05 | -0.14 | -0.63% | 21.69 | 22.20 | 14876 | 3264.70 | 1.49% |
| 2025-11-27 | 21.69 | 22.19 | 0.41 | 1.88% | 21.49 | 22.29 | 16072 | 3519.72 | 1.61% |
| 2025-11-26 | 21.87 | 21.78 | -0.20 | -0.91% | 21.66 | 22.35 | 19898 | 4392.22 | 1.99% |
| 2025-11-25 | 21.94 | 21.98 | 0.56 | 2.61% | 21.55 | 22.39 | 20567 | 4507.47 | 2.06% |
| 2025-11-24 | 21.48 | 21.42 | -0.03 | -0.14% | 21.16 | 22.06 | 21030 | 4526.83 | 2.11% |
| 2025-11-21 | 22.30 | 21.45 | -0.81 | -3.64% | 21.37 | 22.53 | 23408 | 5101.20 | 2.34% |
| 2025-11-20 | 22.70 | 22.26 | -0.86 | -3.72% | 22.02 | 23.54 | 27404 | 6169.21 | 2.74% |
| 2025-11-19 | 23.79 | 23.12 | -0.60 | -2.53% | 22.72 | 23.90 | 16470 | 3825.61 | 1.65% |
| 2025-11-18 | 24.12 | 23.72 | -0.40 | -1.66% | 23.53 | 24.21 | 22103 | 5253.78 | 2.21% |
| 2025-11-17 | 23.88 | 24.12 | 0.64 | 2.73% | 23.45 | 24.26 | 37282 | 8900.65 | 3.73% |
| 2025-11-14 | 23.14 | 23.48 | 0.36 | 1.56% | 23.12 | 24.37 | 30330 | 7189.40 | 3.04% |
| 2025-11-13 | 23.10 | 23.12 | 0.11 | 0.48% | 22.80 | 23.17 | 12061 | 2773.47 | 1.21% |
| 2025-11-12 | 23.28 | 23.01 | -0.35 | -1.50% | 22.96 | 23.55 | 16856 | 3906.54 | 1.69% |
| 2025-11-11 | 23.18 | 23.36 | 0.27 | 1.17% | 23.00 | 23.60 | 16541 | 3865.29 | 1.66% |
| 2025-11-10 | 22.70 | 23.09 | 0.51 | 2.26% | 22.50 | 23.18 | 18395 | 4224.05 | 1.84% |
| 2025-11-07 | 22.53 | 22.58 | 0.11 | 0.49% | 22.33 | 22.68 | 13298 | 2996.15 | 1.33% |
| 2025-11-06 | 22.68 | 22.47 | -0.08 | -0.35% | 22.32 | 22.68 | 9978 | 2239.11 | 1.00% |
| 2025-11-05 | 22.44 | 22.55 | 0.09 | 0.40% | 22.28 | 22.60 | 11213 | 2520.34 | 1.12% |
| 2025-11-04 | 22.47 | 22.46 | -0.01 | -0.04% | 22.22 | 22.51 | 10803 | 2416.16 | 1.08% |
| 2025-11-03 | 22.38 | 22.47 | 0.11 | 0.49% | 22.12 | 22.54 | 16231 | 3624.43 | 1.63% |
| 2025-10-31 | 22.20 | 22.36 | 0.40 | 1.82% | 21.90 | 22.45 | 17485 | 3888.98 | 1.75% |
| 2025-10-30 | 21.93 | 21.96 | 0.03 | 0.14% | 21.74 | 22.15 | 10695 | 2345.67 | 1.07% |
| 2025-10-29 | 22.40 | 21.93 | -0.33 | -1.48% | 21.76 | 22.40 | 14017 | 3078.31 | 1.40% |
| 2025-10-28 | 22.32 | 22.26 | -0.21 | -0.93% | 22.16 | 22.54 | 11747 | 2627.18 | 1.18% |
| 2025-10-27 | 22.87 | 22.47 | -0.39 | -1.71% | 22.42 | 22.91 | 18249 | 4122.18 | 1.83% |
| 2025-10-24 | 22.79 | 22.86 | 0.42 | 1.87% | 22.57 | 23.14 | 26794 | 6109.50 | 2.68% |
| 2025-10-23 | 22.20 | 22.44 | 0.14 | 0.63% | 22.10 | 22.50 | 12047 | 2680.57 | 1.21% |
| 2025-10-22 | 22.00 | 22.30 | 0.32 | 1.46% | 22.00 | 22.56 | 18603 | 4160.73 | 1.86% |
| 2025-10-21 | 21.53 | 21.98 | 0.31 | 1.43% | 21.44 | 22.00 | 13005 | 2827.75 | 1.30% |
| 2025-10-20 | 21.57 | 21.67 | 0.38 | 1.78% | 21.21 | 21.76 | 13360 | 2872.71 | 1.34% |
| 2025-10-17 | 21.17 | 21.29 | -0.10 | -0.47% | 21.17 | 21.68 | 13883 | 2978.11 | 1.39% |
| 2025-10-16 | 21.45 | 21.39 | -0.19 | -0.88% | 21.25 | 21.79 | 13408 | 2884.59 | 1.34% |
| 2025-10-15 | 21.48 | 21.58 | 0.07 | 0.33% | 21.37 | 21.98 | 11272 | 2444.46 | 1.13% |
| 2025-10-14 | 21.72 | 21.51 | -0.02 | -0.09% | 21.34 | 21.82 | 12474 | 2685.33 | 1.25% |
| 2025-10-13 | 21.15 | 21.53 | -0.28 | -1.28% | 20.88 | 21.78 | 19709 | 4217.29 | 1.97% |
| 2025-10-10 | 22.00 | 21.81 | -0.09 | -0.41% | 21.79 | 22.25 | 12981 | 2851.49 | 1.30% |
| 2025-10-09 | 22.10 | 21.90 | -0.15 | -0.68% | 21.85 | 22.27 | 12541 | 2758.23 | 1.26% |
| 2025-09-30 | 22.30 | 22.05 | -0.25 | -1.12% | 22.04 | 22.40 | 8121 | 1797.07 | 0.81% |
| 2025-09-29 | 22.44 | 22.30 | 0.10 | 0.45% | 21.70 | 22.54 | 11456 | 2547.72 | 1.15% |
| 2025-09-26 | 22.18 | 22.20 | -0.24 | -1.07% | 22.15 | 22.64 | 11637 | 2598.91 | 1.17% |
| 2025-09-25 | 22.48 | 22.44 | 0.06 | 0.27% | 22.26 | 22.70 | 11399 | 2564.01 | 1.14% |
| 2025-09-24 | 22.10 | 22.38 | 0.49 | 2.24% | 21.69 | 22.64 | 19199 | 4282.88 | 1.92% |
| 2025-09-23 | 22.26 | 21.89 | -0.38 | -1.71% | 21.55 | 22.38 | 19754 | 4309.02 | 1.98% |
| 2025-09-22 | 22.79 | 22.27 | -0.38 | -1.68% | 22.23 | 22.97 | 15808 | 3546.98 | 1.58% |
| 2025-09-19 | 23.08 | 22.65 | -0.58 | -2.50% | 22.65 | 23.40 | 18777 | 4302.58 | 1.88% |
| 2025-09-18 | 23.67 | 23.23 | -0.44 | -1.86% | 23.08 | 23.77 | 15717 | 3676.63 | 1.57% |
| 2025-09-17 | 24.24 | 23.67 | -0.12 | -0.50% | 23.48 | 24.24 | 16784 | 3988.38 | 1.68% |
| 2025-09-16 | 23.60 | 23.79 | 0.23 | 0.98% | 23.39 | 23.95 | 17550 | 4164.84 | 1.76% |
| 2025-09-15 | 23.41 | 23.56 | 0.12 | 0.51% | 23.28 | 23.66 | 15784 | 3702.37 | 1.58% |
| 2025-09-12 | 23.73 | 23.44 | -0.29 | -1.22% | 23.43 | 23.97 | 17344 | 4086.56 | 1.74% |
| 2025-09-11 | 23.88 | 23.73 | -0.08 | -0.34% | 23.21 | 23.89 | 15230 | 3591.51 | 1.52% |
| 2025-09-10 | 23.82 | 23.81 | -0.01 | -0.04% | 23.61 | 24.05 | 13668 | 3246.81 | 1.37% |
| 2025-09-09 | 24.03 | 23.82 | -0.11 | -0.46% | 23.73 | 24.37 | 29076 | 6991.48 | 2.91% |
| 2025-09-08 | 23.23 | 23.93 | 0.70 | 3.01% | 22.90 | 23.95 | 26232 | 6218.90 | 2.63% |
| 2025-09-05 | 23.46 | 23.23 | -0.22 | -0.94% | 22.65 | 23.58 | 21243 | 4901.53 | 2.13% |
| 2025-09-04 | 23.15 | 23.45 | 0.32 | 1.38% | 23.11 | 23.73 | 21612 | 5072.80 | 2.16% |
| 2025-09-03 | 23.66 | 23.13 | -0.52 | -2.20% | 23.00 | 23.67 | 18859 | 4389.49 | 1.89% |
| 2025-09-02 | 24.20 | 23.65 | -0.21 | -0.88% | 23.40 | 24.20 | 26036 | 6179.32 | 2.61% |
| 2025-09-01 | 23.29 | 23.86 | 0.76 | 3.29% | 22.87 | 24.10 | 32611 | 7699.01 | 3.27% |
| 2025-08-29 | 23.50 | 23.10 | -0.18 | -0.77% | 22.98 | 23.52 | 16365 | 3790.63 | 1.64% |
| 2025-08-28 | 23.49 | 23.28 | -0.21 | -0.89% | 22.66 | 23.69 | 36053 | 8333.74 | 3.61% |
| 2025-08-27 | 24.18 | 23.49 | -0.63 | -2.61% | 23.45 | 24.18 | 30739 | 7331.74 | 3.08% |
| 2025-08-26 | 24.14 | 24.12 | -0.07 | -0.29% | 24.11 | 24.38 | 23723 | 5749.87 | 2.38% |
| 2025-08-25 | 24.31 | 24.19 | -0.11 | -0.45% | 24.02 | 24.42 | 28771 | 6958.57 | 2.88% |
| 2025-08-22 | 24.68 | 24.30 | -0.15 | -0.61% | 24.06 | 24.70 | 28452 | 6899.41 | 2.85% |
| 2025-08-21 | 24.40 | 24.45 | 0.08 | 0.33% | 24.31 | 24.74 | 53474 | 13091.02 | 5.35% |
| 2025-08-20 | 25.05 | 24.37 | -0.81 | -3.22% | 24.01 | 25.05 | 90588 | 21997.96 | 9.07% |
| 2025-08-19 | 22.76 | 25.18 | 2.29 | 10.00% | 22.76 | 25.18 | 38350 | 9369.95 | 3.84% |
| 2025-08-18 | 22.78 | 22.89 | 0.17 | 0.75% | 22.73 | 23.10 | 22672 | 5199.62 | 2.27% |
| 2025-08-15 | 22.84 | 22.72 | 0.12 | 0.53% | 22.60 | 22.88 | 14523 | 3301.12 | 1.45% |
康惠股份(603139)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。
