| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 35.81 | 35.69 | 0.19 | 0.54% | 35.33 | 36.23 | 10867 | 3890.78 | 0.69% |
| 2026-03-24 | 34.56 | 35.50 | 1.61 | 4.75% | 34.54 | 35.59 | 28490 | 10014.49 | 1.80% |
| 2026-03-23 | 35.42 | 33.89 | -2.53 | -6.95% | 33.52 | 36.00 | 31507 | 10908.89 | 1.99% |
| 2026-03-20 | 37.20 | 36.42 | -0.76 | -2.04% | 36.40 | 37.65 | 12826 | 4736.59 | 0.81% |
| 2026-03-19 | 37.42 | 37.18 | -0.62 | -1.64% | 36.72 | 37.80 | 18778 | 6978.48 | 1.19% |
| 2026-03-18 | 36.62 | 37.80 | 1.21 | 3.31% | 36.05 | 38.20 | 34938 | 12993.92 | 2.21% |
| 2026-03-17 | 38.20 | 36.59 | -1.43 | -3.76% | 36.35 | 38.20 | 45272 | 16714.46 | 2.86% |
| 2026-03-16 | 38.01 | 38.02 | -0.07 | -0.18% | 37.73 | 38.66 | 22021 | 8379.53 | 1.39% |
| 2026-03-13 | 38.30 | 38.09 | -0.65 | -1.68% | 38.06 | 38.86 | 20967 | 8049.65 | 1.33% |
| 2026-03-12 | 39.79 | 38.74 | -1.01 | -2.54% | 38.00 | 39.79 | 40489 | 15620.99 | 2.56% |
| 2026-03-11 | 39.58 | 39.75 | -0.55 | -1.36% | 39.58 | 40.45 | 16581 | 6621.51 | 1.05% |
| 2026-03-10 | 40.62 | 40.30 | 0.58 | 1.46% | 39.80 | 41.09 | 24214 | 9763.83 | 1.53% |
| 2026-03-09 | 40.38 | 39.72 | -1.17 | -2.86% | 39.43 | 40.52 | 18598 | 7409.22 | 1.18% |
| 2026-03-06 | 39.84 | 40.89 | 1.02 | 2.56% | 39.50 | 41.50 | 20807 | 8514.00 | 1.32% |
| 2026-03-05 | 40.00 | 39.87 | 0.73 | 1.87% | 39.34 | 40.30 | 17778 | 7088.25 | 1.12% |
| 2026-03-04 | 39.38 | 39.14 | -0.38 | -0.96% | 38.83 | 39.98 | 17105 | 6734.07 | 1.08% |
| 2026-03-03 | 41.70 | 39.52 | -2.20 | -5.27% | 39.22 | 42.12 | 26315 | 10587.32 | 1.66% |
| 2026-03-02 | 42.42 | 41.72 | -1.20 | -2.80% | 41.41 | 43.63 | 21290 | 9012.04 | 1.35% |
| 2026-02-27 | 42.00 | 42.92 | 0.92 | 2.19% | 41.60 | 42.98 | 23360 | 9925.89 | 1.48% |
| 2026-02-26 | 42.45 | 42.00 | -0.32 | -0.76% | 41.71 | 42.50 | 12567 | 5275.16 | 0.79% |
| 2026-02-25 | 42.00 | 42.32 | 0.06 | 0.14% | 41.81 | 42.72 | 13703 | 5786.84 | 0.87% |
| 2026-02-24 | 42.56 | 42.26 | 0.11 | 0.26% | 41.30 | 42.57 | 15818 | 6618.55 | 1.00% |
| 2026-02-13 | 42.11 | 42.15 | -0.11 | -0.26% | 42.01 | 42.55 | 12018 | 5072.37 | 0.76% |
| 2026-02-12 | 42.77 | 42.26 | -0.52 | -1.22% | 42.12 | 42.97 | 14649 | 6209.28 | 0.93% |
| 2026-02-11 | 43.40 | 42.78 | -0.72 | -1.66% | 42.73 | 43.86 | 23109 | 9941.30 | 1.46% |
| 2026-02-10 | 43.13 | 43.50 | 0.38 | 0.88% | 42.79 | 44.62 | 45631 | 20054.54 | 2.88% |
| 2026-02-09 | 43.03 | 43.12 | 0.11 | 0.26% | 42.19 | 43.28 | 24150 | 10323.91 | 1.53% |
| 2026-02-06 | 41.05 | 43.01 | 1.56 | 3.76% | 41.05 | 43.43 | 49666 | 21356.47 | 3.14% |
| 2026-02-05 | 42.00 | 41.45 | -0.16 | -0.38% | 41.01 | 42.07 | 21578 | 8983.97 | 1.36% |
| 2026-02-04 | 39.33 | 41.61 | 2.21 | 5.61% | 38.78 | 42.00 | 50746 | 20825.41 | 3.21% |
| 2026-02-03 | 39.62 | 39.40 | -0.12 | -0.30% | 38.68 | 39.95 | 21406 | 8389.23 | 1.35% |
| 2026-02-02 | 40.20 | 39.52 | -0.81 | -2.01% | 39.50 | 40.49 | 16673 | 6663.57 | 1.05% |
| 2026-01-30 | 40.37 | 40.33 | 0.12 | 0.30% | 39.68 | 40.66 | 23239 | 9318.69 | 1.47% |
| 2026-01-29 | 40.50 | 40.21 | -0.52 | -1.28% | 40.02 | 41.04 | 21283 | 8607.55 | 1.35% |
| 2026-01-28 | 41.13 | 40.73 | -0.32 | -0.78% | 40.68 | 41.30 | 16757 | 6847.55 | 1.06% |
| 2026-01-27 | 42.69 | 41.05 | -1.76 | -4.11% | 40.88 | 42.70 | 42543 | 17567.24 | 2.69% |
| 2026-01-26 | 43.04 | 42.81 | -0.12 | -0.28% | 42.01 | 43.25 | 35148 | 14994.22 | 2.22% |
| 2026-01-23 | 42.70 | 42.93 | 0.38 | 0.89% | 42.45 | 43.08 | 26190 | 11203.53 | 1.66% |
| 2026-01-22 | 44.00 | 42.55 | -1.08 | -2.48% | 42.54 | 44.01 | 33013 | 14171.61 | 2.09% |
| 2026-01-21 | 43.68 | 43.63 | 0.07 | 0.16% | 42.35 | 44.77 | 40830 | 17866.27 | 2.58% |
| 2026-01-20 | 43.33 | 43.56 | 0.34 | 0.79% | 43.31 | 44.22 | 36894 | 16096.54 | 2.33% |
| 2026-01-19 | 42.63 | 43.22 | 0.59 | 1.38% | 42.26 | 43.75 | 36463 | 15778.58 | 2.30% |
| 2026-01-16 | 42.45 | 42.63 | 0.03 | 0.07% | 41.97 | 42.98 | 27293 | 11562.49 | 1.72% |
| 2026-01-15 | 42.80 | 42.60 | -0.41 | -0.95% | 42.42 | 43.29 | 31898 | 13644.31 | 2.02% |
| 2026-01-14 | 44.11 | 43.01 | -0.86 | -1.96% | 42.88 | 44.13 | 62923 | 27319.69 | 3.98% |
| 2026-01-13 | 43.81 | 43.87 | 0.10 | 0.23% | 43.38 | 44.36 | 74848 | 32866.14 | 4.73% |
| 2026-01-12 | 45.10 | 43.77 | -1.27 | -2.82% | 43.43 | 45.20 | 65898 | 28859.61 | 4.16% |
| 2026-01-09 | 44.23 | 45.04 | 0.65 | 1.46% | 43.10 | 45.90 | 88131 | 39033.32 | 5.57% |
| 2026-01-08 | 43.98 | 44.39 | 2.51 | 5.99% | 42.40 | 45.50 | 103628 | 45282.76 | 6.55% |
| 2026-01-07 | 40.43 | 41.88 | 1.32 | 3.25% | 40.28 | 42.36 | 38555 | 16045.58 | 2.44% |
| 2026-01-06 | 41.35 | 40.56 | -0.79 | -1.91% | 40.12 | 41.39 | 31905 | 12953.79 | 2.02% |
| 2026-01-05 | 39.75 | 41.35 | 1.60 | 4.03% | 39.56 | 41.72 | 30653 | 12531.67 | 1.94% |
| 2025-12-31 | 39.99 | 39.75 | -0.25 | -0.63% | 39.54 | 40.24 | 19013 | 7567.68 | 1.20% |
| 2025-12-30 | 40.25 | 40.00 | -0.46 | -1.14% | 39.82 | 40.58 | 22737 | 9114.72 | 1.44% |
| 2025-12-29 | 39.93 | 40.46 | 0.46 | 1.15% | 39.70 | 41.13 | 31787 | 12862.05 | 2.01% |
| 2025-12-26 | 40.60 | 40.00 | -0.46 | -1.14% | 39.69 | 40.60 | 21367 | 8553.37 | 1.35% |
| 2025-12-25 | 40.99 | 40.46 | -0.30 | -0.74% | 40.06 | 41.00 | 21524 | 8691.41 | 1.36% |
| 2025-12-24 | 40.74 | 40.76 | 0.02 | 0.05% | 40.13 | 41.10 | 15061 | 6125.92 | 0.95% |
| 2025-12-23 | 40.67 | 40.74 | 0.07 | 0.17% | 40.20 | 40.93 | 19707 | 7984.06 | 1.25% |
| 2025-12-22 | 41.85 | 40.67 | -1.01 | -2.42% | 40.56 | 41.85 | 24373 | 9968.66 | 1.54% |
| 2025-12-19 | 41.20 | 41.68 | 0.58 | 1.41% | 41.00 | 42.36 | 21522 | 8963.25 | 1.36% |
| 2025-12-18 | 41.52 | 41.10 | -0.62 | -1.49% | 41.05 | 41.96 | 13540 | 5594.69 | 0.86% |
| 2025-12-17 | 41.58 | 41.72 | 0.17 | 0.41% | 41.27 | 41.98 | 19680 | 8199.11 | 1.24% |
| 2025-12-16 | 41.15 | 41.55 | -0.01 | -0.02% | 40.95 | 42.33 | 22300 | 9278.05 | 1.41% |
| 2025-12-15 | 42.51 | 41.56 | -1.47 | -3.42% | 41.50 | 43.30 | 21147 | 8910.68 | 1.34% |
| 2025-12-12 | 42.92 | 43.03 | 0.11 | 0.26% | 42.17 | 43.40 | 21609 | 9246.58 | 1.37% |
| 2025-12-11 | 42.74 | 42.92 | 0.48 | 1.13% | 42.40 | 44.10 | 28992 | 12546.85 | 1.83% |
| 2025-12-10 | 42.44 | 42.44 | 0.19 | 0.45% | 41.96 | 43.46 | 28518 | 12183.16 | 1.80% |
| 2025-12-09 | 42.98 | 42.25 | -1.01 | -2.33% | 41.67 | 43.58 | 38069 | 16155.23 | 2.41% |
| 2025-12-08 | 42.79 | 43.26 | 0.47 | 1.10% | 42.51 | 44.38 | 42802 | 18561.30 | 2.71% |
| 2025-12-05 | 44.81 | 42.79 | -2.17 | -4.83% | 41.77 | 44.81 | 51591 | 22116.43 | 3.26% |
| 2025-12-04 | 48.35 | 44.96 | -2.01 | -4.28% | 44.50 | 48.37 | 70389 | 31991.11 | 4.45% |
| 2025-12-03 | 42.70 | 46.97 | 4.27 | 10.00% | 42.70 | 46.97 | 40522 | 18277.52 | 2.56% |
| 2025-12-02 | 43.18 | 42.70 | -0.91 | -2.09% | 42.58 | 43.50 | 12680 | 5438.97 | 0.80% |
| 2025-12-01 | 44.46 | 43.61 | -1.07 | -2.39% | 43.15 | 44.47 | 15014 | 6541.13 | 0.95% |
| 2025-11-28 | 44.45 | 44.68 | 0.26 | 0.59% | 43.60 | 44.68 | 10263 | 4535.93 | 0.65% |
| 2025-11-27 | 43.96 | 44.42 | 0.59 | 1.35% | 43.75 | 45.01 | 15762 | 6996.91 | 1.00% |
| 2025-11-26 | 44.02 | 43.83 | -0.57 | -1.28% | 43.71 | 45.49 | 17192 | 7669.19 | 1.09% |
| 2025-11-25 | 43.80 | 44.40 | 0.88 | 2.02% | 43.55 | 44.92 | 15654 | 6959.16 | 0.99% |
| 2025-11-24 | 42.92 | 43.52 | 0.76 | 1.78% | 42.02 | 43.76 | 15213 | 6575.91 | 0.96% |
康辰药业(603590)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。
