| 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 | 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% |
| 2025-11-21 | 44.02 | 42.76 | -1.71 | -3.85% | 42.58 | 44.40 | 16923 | 7333.23 | 1.07% |
| 2025-11-20 | 44.30 | 44.47 | 0.17 | 0.38% | 43.81 | 44.70 | 11496 | 5102.73 | 0.73% |
| 2025-11-19 | 44.70 | 44.30 | -0.39 | -0.87% | 43.50 | 44.95 | 18074 | 7967.48 | 1.14% |
| 2025-11-18 | 45.42 | 44.69 | -0.65 | -1.43% | 44.31 | 46.60 | 27248 | 12338.31 | 1.72% |
| 2025-11-17 | 46.57 | 45.34 | -2.08 | -4.39% | 45.15 | 47.36 | 27292 | 12508.02 | 1.72% |
| 2025-11-14 | 46.77 | 47.42 | 0.11 | 0.23% | 46.57 | 48.44 | 23288 | 11123.48 | 1.47% |
| 2025-11-13 | 46.33 | 47.31 | 1.18 | 2.56% | 45.62 | 47.35 | 28836 | 13466.48 | 1.82% |
| 2025-11-12 | 45.95 | 46.13 | 0.43 | 0.94% | 45.42 | 46.96 | 19644 | 9097.42 | 1.24% |
| 2025-11-11 | 46.31 | 45.70 | -0.66 | -1.42% | 45.41 | 46.56 | 14480 | 6636.54 | 0.92% |
| 2025-11-10 | 45.90 | 46.36 | 0.56 | 1.22% | 45.81 | 46.88 | 15594 | 7211.67 | 0.99% |
| 2025-11-07 | 46.09 | 45.80 | -0.38 | -0.82% | 45.60 | 47.55 | 22982 | 10670.44 | 1.45% |
| 2025-11-06 | 45.65 | 46.18 | 0.37 | 0.81% | 45.40 | 47.04 | 31992 | 14809.94 | 2.02% |
| 2025-11-05 | 45.82 | 45.81 | -0.06 | -0.13% | 45.41 | 47.78 | 33687 | 15637.67 | 2.13% |
| 2025-11-04 | 49.04 | 45.87 | -3.16 | -6.45% | 45.55 | 49.25 | 40166 | 18693.08 | 2.54% |
| 2025-11-03 | 50.50 | 49.03 | -1.47 | -2.91% | 47.10 | 50.76 | 40209 | 19572.14 | 2.54% |
| 2025-10-31 | 47.25 | 50.50 | 3.47 | 7.38% | 46.60 | 50.76 | 40796 | 20028.78 | 2.58% |
| 2025-10-30 | 48.00 | 47.03 | -0.83 | -1.73% | 46.83 | 48.03 | 14370 | 6782.80 | 0.91% |
| 2025-10-29 | 48.14 | 47.86 | -0.27 | -0.56% | 46.94 | 48.53 | 23780 | 11336.56 | 1.50% |
| 2025-10-28 | 49.22 | 48.13 | -1.12 | -2.27% | 47.52 | 49.50 | 25484 | 12339.46 | 1.61% |
| 2025-10-27 | 48.42 | 49.25 | 0.84 | 1.74% | 48.42 | 50.38 | 23145 | 11463.21 | 1.46% |
| 2025-10-24 | 48.21 | 48.41 | 0.20 | 0.41% | 47.90 | 49.44 | 20049 | 9726.66 | 1.27% |
| 2025-10-23 | 49.05 | 48.21 | -1.35 | -2.72% | 47.69 | 50.07 | 21631 | 10459.71 | 1.37% |
| 2025-10-22 | 49.83 | 49.56 | -0.93 | -1.84% | 49.46 | 51.70 | 23223 | 11748.33 | 1.47% |
| 2025-10-21 | 50.98 | 50.49 | -0.70 | -1.37% | 49.70 | 51.38 | 28179 | 14214.53 | 1.78% |
| 2025-10-20 | 49.97 | 51.19 | 1.97 | 4.00% | 49.50 | 52.58 | 60454 | 30788.29 | 3.82% |
| 2025-10-17 | 51.93 | 49.22 | -1.10 | -2.19% | 49.09 | 54.86 | 55189 | 28458.57 | 3.49% |
| 2025-10-16 | 49.11 | 50.32 | 1.21 | 2.46% | 48.23 | 52.70 | 41128 | 20913.46 | 2.60% |
| 2025-10-15 | 46.40 | 49.11 | 2.71 | 5.84% | 46.15 | 49.29 | 40653 | 19669.86 | 2.57% |
| 2025-10-14 | 49.58 | 46.40 | -3.26 | -6.56% | 46.00 | 50.50 | 46263 | 21930.15 | 2.92% |
| 2025-10-13 | 49.05 | 49.66 | -0.92 | -1.82% | 48.21 | 51.00 | 32242 | 15985.38 | 2.04% |
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。
