| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 52.22 | 50.58 | -1.87 | -3.57% | 50.28 | 53.26 | 26942 | 13920.76 | 1.70% |
| 2025-10-09 | 53.00 | 52.45 | -1.35 | -2.51% | 52.31 | 53.98 | 21843 | 11548.51 | 1.38% |
| 2025-09-30 | 53.67 | 53.80 | 0.37 | 0.69% | 52.31 | 54.43 | 21602 | 11509.98 | 1.37% |
| 2025-09-29 | 52.02 | 53.43 | 0.86 | 1.64% | 51.02 | 53.60 | 25467 | 13381.17 | 1.61% |
| 2025-09-26 | 53.65 | 52.57 | -1.20 | -2.23% | 51.95 | 54.00 | 26631 | 14013.23 | 1.68% |
| 2025-09-25 | 54.90 | 53.77 | -1.13 | -2.06% | 51.89 | 55.47 | 47366 | 25264.82 | 2.99% |
| 2025-09-24 | 52.63 | 54.90 | 2.31 | 4.39% | 52.48 | 55.10 | 31185 | 16799.10 | 1.97% |
| 2025-09-23 | 57.36 | 52.59 | -4.77 | -8.32% | 51.66 | 57.50 | 41810 | 22478.75 | 2.64% |
| 2025-09-22 | 56.50 | 57.36 | 1.01 | 1.79% | 56.20 | 59.20 | 32300 | 18569.86 | 2.04% |
| 2025-09-19 | 56.45 | 56.35 | -0.63 | -1.11% | 55.70 | 57.87 | 29590 | 16786.03 | 1.88% |
| 2025-09-18 | 58.63 | 56.98 | -1.89 | -3.21% | 56.20 | 59.58 | 34622 | 20016.38 | 2.20% |
| 2025-09-17 | 59.75 | 58.87 | -0.85 | -1.42% | 58.20 | 61.02 | 38148 | 22606.56 | 2.42% |
| 2025-09-16 | 58.75 | 59.72 | 1.91 | 3.30% | 58.03 | 61.80 | 58138 | 34731.83 | 3.69% |
| 2025-09-15 | 54.93 | 57.81 | 2.88 | 5.24% | 54.11 | 59.88 | 64433 | 37357.47 | 4.09% |
| 2025-09-12 | 53.55 | 54.93 | 1.85 | 3.49% | 52.82 | 55.13 | 42925 | 23123.96 | 2.73% |
| 2025-09-11 | 51.65 | 53.08 | 0.91 | 1.74% | 48.10 | 53.19 | 73645 | 37339.95 | 4.68% |
| 2025-09-10 | 55.57 | 52.17 | -2.78 | -5.06% | 51.88 | 56.30 | 48068 | 25574.89 | 3.05% |
| 2025-09-09 | 56.90 | 54.95 | -1.95 | -3.43% | 54.60 | 59.59 | 54766 | 31235.89 | 3.48% |
| 2025-09-08 | 54.66 | 56.90 | -0.03 | -0.05% | 54.66 | 57.80 | 43458 | 24654.52 | 2.76% |
| 2025-09-05 | 56.10 | 56.93 | 0.66 | 1.17% | 53.90 | 57.32 | 47140 | 26251.06 | 2.99% |
| 2025-09-04 | 57.82 | 56.27 | -2.05 | -3.52% | 55.26 | 60.00 | 53216 | 30325.20 | 3.38% |
| 2025-09-03 | 57.50 | 58.32 | 0.96 | 1.67% | 57.00 | 61.11 | 72886 | 42985.25 | 4.64% |
| 2025-09-02 | 63.00 | 57.36 | -4.43 | -7.17% | 56.90 | 65.50 | 117731 | 70807.24 | 7.49% |
| 2025-09-01 | 59.00 | 61.79 | 5.62 | 10.01% | 58.42 | 61.79 | 78554 | 48016.15 | 5.00% |
| 2025-08-29 | 50.78 | 56.17 | 5.11 | 10.01% | 50.78 | 56.17 | 67114 | 36556.30 | 4.27% |
| 2025-08-28 | 52.00 | 51.06 | 1.57 | 3.17% | 49.62 | 52.20 | 64657 | 32830.50 | 4.11% |
| 2025-08-27 | 50.96 | 49.49 | -1.16 | -2.29% | 49.20 | 51.80 | 46791 | 23563.70 | 2.98% |
| 2025-08-26 | 53.01 | 50.65 | -2.30 | -4.34% | 50.50 | 53.30 | 46754 | 23987.58 | 2.97% |
| 2025-08-25 | 52.51 | 52.95 | 0.10 | 0.19% | 52.40 | 53.97 | 43070 | 22856.02 | 2.74% |
| 2025-08-22 | 54.07 | 52.85 | -0.72 | -1.34% | 52.50 | 55.50 | 59280 | 31787.04 | 3.77% |
| 2025-08-21 | 53.47 | 53.57 | -0.42 | -0.78% | 53.34 | 55.09 | 34595 | 18693.31 | 2.20% |
| 2025-08-20 | 55.60 | 53.99 | -1.34 | -2.42% | 52.73 | 55.88 | 43279 | 23360.31 | 2.75% |
| 2025-08-19 | 56.00 | 55.33 | -1.30 | -2.30% | 54.04 | 57.63 | 63879 | 35335.74 | 4.06% |
| 2025-08-18 | 56.00 | 56.63 | -0.26 | -0.46% | 55.97 | 59.18 | 63178 | 36057.80 | 4.02% |
| 2025-08-15 | 56.66 | 56.89 | -0.72 | -1.25% | 55.06 | 58.47 | 59801 | 34095.57 | 3.80% |
| 2025-08-14 | 55.29 | 57.61 | 2.32 | 4.20% | 55.15 | 59.69 | 89984 | 52381.73 | 5.72% |
| 2025-08-13 | 52.47 | 55.29 | 2.23 | 4.20% | 52.33 | 55.66 | 73128 | 39730.61 | 4.65% |
| 2025-08-12 | 55.66 | 53.06 | -2.44 | -4.40% | 51.90 | 55.66 | 77887 | 41167.36 | 4.95% |
| 2025-08-11 | 56.72 | 55.50 | -0.79 | -1.40% | 55.00 | 56.92 | 44522 | 24823.25 | 2.83% |
| 2025-08-08 | 57.10 | 56.29 | -1.09 | -1.90% | 55.71 | 58.00 | 44183 | 25011.19 | 2.81% |
| 2025-08-07 | 58.10 | 57.38 | -0.83 | -1.43% | 56.55 | 58.59 | 51095 | 29287.62 | 3.25% |
| 2025-08-06 | 58.71 | 58.21 | -0.36 | -0.61% | 57.95 | 59.45 | 49969 | 29269.24 | 3.18% |
| 2025-08-05 | 61.67 | 58.57 | -3.43 | -5.53% | 57.19 | 64.00 | 95383 | 56878.50 | 6.07% |
| 2025-08-04 | 61.51 | 62.00 | -1.44 | -2.27% | 60.83 | 63.55 | 64891 | 40033.60 | 4.13% |
| 2025-08-01 | 64.00 | 63.44 | -1.56 | -2.40% | 62.98 | 67.98 | 86410 | 56158.23 | 5.50% |
| 2025-07-31 | 61.50 | 65.00 | 1.40 | 2.20% | 60.00 | 66.66 | 104097 | 66878.03 | 6.62% |
| 2025-07-30 | 61.29 | 63.60 | 3.45 | 5.74% | 60.82 | 65.20 | 146651 | 92568.15 | 9.33% |
| 2025-07-29 | 56.88 | 60.15 | 4.42 | 7.93% | 54.04 | 61.30 | 143554 | 84131.05 | 9.13% |
| 2025-07-28 | 57.80 | 55.73 | -1.86 | -3.23% | 55.55 | 61.84 | 96992 | 55502.51 | 6.17% |
| 2025-07-25 | 57.88 | 57.59 | -0.33 | -0.57% | 56.00 | 58.50 | 72562 | 41514.28 | 4.61% |
| 2025-07-24 | 58.99 | 57.92 | -1.35 | -2.28% | 54.62 | 60.68 | 113739 | 64748.90 | 7.23% |
| 2025-07-23 | 62.23 | 59.27 | -2.71 | -4.37% | 58.39 | 63.50 | 106641 | 64735.31 | 6.78% |
| 2025-07-22 | 56.59 | 61.98 | 3.98 | 6.86% | 56.40 | 63.80 | 109451 | 67070.82 | 6.96% |
| 2025-07-21 | 54.00 | 58.00 | 3.25 | 5.94% | 53.61 | 59.90 | 122217 | 69593.47 | 7.77% |
| 2025-07-18 | 49.02 | 54.75 | 4.73 | 9.46% | 47.40 | 55.02 | 135791 | 70060.73 | 8.64% |
| 2025-07-17 | 48.95 | 50.02 | 0.53 | 1.07% | 47.88 | 50.98 | 107615 | 53368.16 | 6.84% |
| 2025-07-16 | 49.60 | 49.49 | -0.61 | -1.22% | 47.30 | 50.00 | 111255 | 54217.59 | 7.08% |
| 2025-07-15 | 50.00 | 50.10 | 1.80 | 3.73% | 47.10 | 51.36 | 175550 | 86351.27 | 11.16% |
| 2025-07-14 | 45.00 | 48.30 | 4.39 | 10.00% | 45.00 | 48.30 | 47024 | 22344.08 | 2.99% |
| 2025-07-11 | 41.80 | 43.91 | 3.23 | 7.94% | 41.47 | 44.75 | 163000 | 71474.28 | 10.37% |
| 2025-07-10 | 38.29 | 40.68 | 3.70 | 10.01% | 38.29 | 40.68 | 72204 | 29264.87 | 4.59% |
| 2025-07-09 | 34.60 | 36.98 | 2.28 | 6.57% | 34.07 | 38.17 | 57215 | 21049.34 | 3.64% |
| 2025-07-08 | 34.01 | 34.70 | 0.61 | 1.79% | 33.73 | 35.45 | 27019 | 9405.63 | 1.72% |
| 2025-07-07 | 34.50 | 34.09 | -0.41 | -1.19% | 33.96 | 37.09 | 35293 | 12322.28 | 2.24% |
| 2025-07-04 | 33.46 | 34.50 | 1.23 | 3.70% | 32.70 | 34.54 | 39371 | 13266.48 | 2.50% |
| 2025-07-03 | 32.20 | 33.27 | 1.28 | 4.00% | 32.05 | 33.66 | 27199 | 8984.36 | 1.73% |
| 2025-07-02 | 32.21 | 31.99 | -0.71 | -2.17% | 31.54 | 33.14 | 17139 | 5504.66 | 1.09% |
| 2025-07-01 | 31.30 | 32.70 | 1.26 | 4.01% | 31.09 | 32.74 | 25661 | 8229.08 | 1.63% |
| 2025-06-30 | 31.43 | 31.44 | -0.14 | -0.44% | 30.34 | 31.71 | 30517 | 9444.44 | 1.94% |
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。
