| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 28.01 | 27.25 | -0.47 | -1.70% | 26.75 | 28.18 | 35744 | 9813.21 | 3.58% |
| 2026-03-25 | 26.14 | 27.72 | 1.61 | 6.17% | 26.14 | 27.95 | 48691 | 13341.54 | 4.87% |
| 2026-03-24 | 24.89 | 26.11 | 1.68 | 6.88% | 24.20 | 26.23 | 46668 | 11717.69 | 4.67% |
| 2026-03-23 | 26.01 | 24.43 | -1.93 | -7.32% | 24.20 | 26.10 | 44414 | 11160.76 | 4.45% |
| 2026-03-20 | 27.68 | 26.36 | -1.11 | -4.04% | 26.08 | 27.68 | 38338 | 10204.23 | 3.84% |
| 2026-03-19 | 28.38 | 27.47 | -1.00 | -3.51% | 27.22 | 28.47 | 33409 | 9250.09 | 3.34% |
| 2026-03-18 | 27.41 | 28.47 | 0.79 | 2.85% | 27.41 | 28.51 | 34576 | 9737.59 | 3.46% |
| 2026-03-17 | 28.49 | 27.68 | -0.81 | -2.84% | 27.50 | 28.69 | 31499 | 8802.68 | 3.15% |
| 2026-03-16 | 28.03 | 28.49 | 0.57 | 2.04% | 27.88 | 28.60 | 29160 | 8258.94 | 2.92% |
| 2026-03-13 | 27.73 | 27.92 | -0.18 | -0.64% | 27.50 | 28.43 | 25822 | 7245.32 | 2.59% |
| 2026-03-12 | 27.90 | 28.10 | 0.23 | 0.83% | 27.36 | 28.58 | 33880 | 9490.47 | 3.39% |
| 2026-03-11 | 27.61 | 27.87 | 0.37 | 1.35% | 27.21 | 28.14 | 42682 | 11881.36 | 4.27% |
| 2026-03-10 | 27.35 | 27.50 | 0.38 | 1.40% | 26.91 | 27.82 | 31420 | 8604.30 | 3.15% |
| 2026-03-09 | 27.17 | 27.12 | -0.05 | -0.18% | 26.24 | 27.46 | 36376 | 9761.74 | 3.64% |
| 2026-03-06 | 26.45 | 27.17 | 0.64 | 2.41% | 26.17 | 27.50 | 42845 | 11582.80 | 4.29% |
| 2026-03-05 | 26.80 | 26.53 | 0.16 | 0.61% | 26.40 | 28.13 | 47682 | 12790.83 | 4.77% |
| 2026-03-04 | 27.60 | 26.37 | -1.76 | -6.26% | 26.01 | 27.60 | 79973 | 21104.48 | 8.01% |
| 2026-03-03 | 25.57 | 28.13 | 2.56 | 10.01% | 25.35 | 28.13 | 67445 | 18271.41 | 6.75% |
| 2026-03-02 | 26.50 | 25.57 | -1.29 | -4.80% | 24.86 | 26.69 | 49971 | 12791.71 | 5.00% |
| 2026-02-27 | 26.99 | 26.86 | 0.15 | 0.56% | 26.50 | 26.99 | 27402 | 7342.79 | 2.74% |
| 2026-02-26 | 26.59 | 26.71 | 0.11 | 0.41% | 26.51 | 27.38 | 43347 | 11627.48 | 4.34% |
| 2026-02-25 | 26.33 | 26.60 | 0.21 | 0.80% | 26.00 | 27.32 | 76392 | 20381.40 | 7.65% |
| 2026-02-24 | 24.00 | 26.39 | 2.40 | 10.00% | 23.84 | 26.39 | 57711 | 14723.74 | 5.78% |
| 2026-02-13 | 23.59 | 23.99 | 0.23 | 0.97% | 23.59 | 24.15 | 19371 | 4643.45 | 1.94% |
| 2026-02-12 | 24.19 | 23.76 | -0.49 | -2.02% | 23.70 | 24.24 | 20537 | 4907.80 | 2.06% |
| 2026-02-11 | 24.18 | 24.25 | 0.01 | 0.04% | 23.91 | 24.56 | 16096 | 3905.73 | 1.61% |
| 2026-02-10 | 24.17 | 24.24 | 0.24 | 1.00% | 24.00 | 24.65 | 23381 | 5674.60 | 2.34% |
| 2026-02-09 | 23.36 | 24.00 | 0.65 | 2.78% | 23.19 | 24.23 | 29222 | 6958.17 | 2.93% |
| 2026-02-06 | 23.76 | 23.35 | -0.15 | -0.64% | 23.27 | 23.93 | 18528 | 4370.02 | 1.86% |
| 2026-02-05 | 23.63 | 23.50 | -0.13 | -0.55% | 23.41 | 23.75 | 14575 | 3441.27 | 1.46% |
| 2026-02-04 | 23.15 | 23.63 | 0.70 | 3.05% | 22.81 | 23.85 | 32986 | 7723.35 | 3.30% |
| 2026-02-03 | 23.13 | 22.93 | -0.07 | -0.30% | 22.66 | 23.35 | 20722 | 4750.19 | 2.07% |
| 2026-02-02 | 23.69 | 23.00 | -0.46 | -1.96% | 22.96 | 23.75 | 28392 | 6614.40 | 2.84% |
| 2026-01-30 | 24.04 | 23.46 | -0.54 | -2.25% | 23.10 | 24.30 | 37760 | 8912.04 | 3.78% |
| 2026-01-29 | 23.98 | 24.00 | 0.03 | 0.13% | 23.68 | 24.50 | 33376 | 8031.80 | 3.34% |
| 2026-01-28 | 24.43 | 23.97 | -0.12 | -0.50% | 23.40 | 25.53 | 49629 | 11936.36 | 4.97% |
| 2026-01-27 | 23.80 | 24.09 | 0.43 | 1.82% | 23.09 | 24.16 | 53369 | 12622.81 | 5.34% |
| 2026-01-26 | 22.36 | 23.66 | 1.21 | 5.39% | 22.36 | 24.18 | 98139 | 23110.63 | 9.83% |
| 2026-01-23 | 22.25 | 22.45 | 0.22 | 0.99% | 22.07 | 22.64 | 21178 | 4732.88 | 2.12% |
| 2026-01-22 | 21.70 | 22.23 | 0.53 | 2.44% | 21.50 | 22.50 | 26247 | 5796.86 | 2.63% |
| 2026-01-21 | 21.31 | 21.70 | 0.30 | 1.40% | 21.10 | 21.89 | 28721 | 6170.63 | 2.88% |
| 2026-01-20 | 21.70 | 21.40 | -0.29 | -1.34% | 21.27 | 21.78 | 13600 | 2926.33 | 1.36% |
| 2026-01-19 | 21.29 | 21.69 | 0.29 | 1.36% | 21.14 | 21.75 | 18788 | 4037.38 | 1.88% |
| 2026-01-16 | 21.22 | 21.40 | 0.17 | 0.80% | 20.91 | 21.59 | 23879 | 5094.08 | 2.39% |
| 2026-01-15 | 20.80 | 21.23 | 0.28 | 1.34% | 20.66 | 21.28 | 20963 | 4384.67 | 2.10% |
| 2026-01-14 | 21.31 | 20.95 | -0.36 | -1.69% | 20.67 | 21.39 | 24117 | 5083.90 | 2.41% |
| 2026-01-13 | 21.18 | 21.31 | 0.13 | 0.61% | 21.03 | 21.49 | 24395 | 5203.16 | 2.44% |
| 2026-01-12 | 21.00 | 21.18 | 0.40 | 1.92% | 20.54 | 21.45 | 34501 | 7224.76 | 3.45% |
| 2026-01-09 | 20.86 | 20.78 | -0.04 | -0.19% | 20.53 | 20.99 | 21430 | 4440.13 | 2.15% |
| 2026-01-08 | 20.69 | 20.82 | 0.14 | 0.68% | 20.45 | 20.99 | 14859 | 3079.41 | 1.49% |
| 2026-01-07 | 21.05 | 20.68 | -0.46 | -2.18% | 20.60 | 21.50 | 15434 | 3232.55 | 1.55% |
| 2026-01-06 | 21.50 | 21.14 | 0.17 | 0.81% | 21.04 | 21.58 | 19096 | 4061.76 | 1.91% |
| 2026-01-05 | 20.47 | 20.97 | 0.50 | 2.44% | 20.26 | 21.20 | 16420 | 3437.65 | 1.64% |
| 2025-12-31 | 20.41 | 20.47 | 0.20 | 0.99% | 20.01 | 20.73 | 17757 | 3622.95 | 1.78% |
| 2025-12-30 | 20.44 | 20.27 | -0.11 | -0.54% | 19.91 | 20.70 | 12505 | 2543.32 | 1.25% |
| 2025-12-29 | 20.33 | 20.38 | 0.04 | 0.20% | 20.10 | 20.50 | 12225 | 2472.19 | 1.22% |
| 2025-12-26 | 20.90 | 20.34 | -0.46 | -2.21% | 20.27 | 21.00 | 19812 | 4079.48 | 1.98% |
| 2025-12-25 | 21.11 | 20.80 | -0.27 | -1.28% | 20.60 | 21.45 | 18615 | 3878.36 | 1.86% |
| 2025-12-24 | 20.72 | 21.07 | 0.27 | 1.30% | 20.48 | 21.18 | 17406 | 3625.47 | 1.74% |
| 2025-12-23 | 21.30 | 20.80 | -0.20 | -0.95% | 20.68 | 21.30 | 17930 | 3730.14 | 1.80% |
| 2025-12-22 | 21.48 | 21.00 | -0.48 | -2.23% | 20.92 | 21.49 | 22816 | 4833.81 | 2.28% |
| 2025-12-19 | 21.35 | 21.48 | 0.07 | 0.33% | 21.25 | 21.61 | 14864 | 3186.91 | 1.49% |
| 2025-12-18 | 20.97 | 21.41 | 0.44 | 2.10% | 20.88 | 21.57 | 18256 | 3899.61 | 1.83% |
| 2025-12-17 | 21.55 | 20.97 | -0.63 | -2.92% | 20.70 | 21.66 | 20661 | 4348.45 | 2.07% |
| 2025-12-16 | 21.95 | 21.60 | -0.40 | -1.82% | 21.56 | 21.98 | 9800 | 2135.28 | 0.98% |
| 2025-12-15 | 21.68 | 22.00 | 0.22 | 1.01% | 21.60 | 22.26 | 13500 | 2969.08 | 1.35% |
| 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% |
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。
